date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-02-14 11:30:00,3.51,3.52,3.5,3.52,283200.0,2.8177,2.8257,2.8097,2.8257,283200.0
2005-02-14 12:00:00,3.52,3.53,3.5,3.51,572400.0,2.8257,2.8337,2.8097,2.8177,572400.0
2005-02-14 12:30:00,3.51,3.51,3.5,3.5,150900.0,2.8177,2.8177,2.8097,2.8097,150900.0
2005-02-14 13:00:00,3.5,3.51,3.5,3.51,133500.0,2.8097,2.8177,2.8097,2.8177,133500.0
2005-02-14 13:30:00,3.51,3.51,3.5,3.5,162000.0,2.8177,2.8177,2.8097,2.8097,162000.0
2005-02-14 14:00:00,3.51,3.51,3.46,3.5,292800.0,2.8177,2.8177,2.7775,2.8097,292800.0
2005-02-14 14:30:00,3.5,3.5,3.47,3.49,137400.0,2.8097,2.8097,2.7856,2.8016,137400.0
2005-02-14 15:00:00,3.49,3.5,3.47,3.5,119100.0,2.8016,2.8097,2.7856,2.8097,119100.0
2005-02-14 15:30:00,3.49,3.5,3.47,3.49,170100.0,2.8016,2.8097,2.7856,2.8016,170100.0
2005-02-15 09:30:00,3.5,3.5,3.45,3.47,199800.0,2.8097,2.8097,2.7695,2.7856,199800.0
2005-02-15 10:00:00,3.47,3.49,3.47,3.48,55800.0,2.7856,2.8016,2.7856,2.7936,55800.0
2005-02-15 10:30:00,3.48,3.48,3.47,3.47,74100.0,2.7936,2.7936,2.7856,2.7856,74100.0
2005-02-15 11:00:00,3.48,3.48,3.45,3.45,108900.0,2.7936,2.7936,2.7695,2.7695,108900.0
2005-02-15 11:30:00,3.45,3.46,3.26,3.37,299700.0,2.7695,2.7775,2.617,2.7053,299700.0
2005-02-15 12:00:00,3.35,3.39,3.34,3.36,187500.0,2.6892,2.7214,2.6812,2.6973,187500.0
2005-02-15 12:30:00,3.36,3.41,3.35,3.35,81000.0,2.6973,2.7374,2.6892,2.6892,81000.0
2005-02-15 13:00:00,3.38,3.4,3.35,3.38,90600.0,2.7133,2.7294,2.6892,2.7133,90600.0
2005-02-15 13:30:00,3.39,3.4,3.36,3.36,45900.0,2.7214,2.7294,2.6973,2.6973,45900.0
2005-02-15 14:00:00,3.36,3.39,3.36,3.38,250200.0,2.6973,2.7214,2.6973,2.7133,250200.0
2005-02-15 14:30:00,3.38,3.4,3.36,3.39,194100.0,2.7133,2.7294,2.6973,2.7214,194100.0
2005-02-15 15:00:00,3.39,3.39,3.33,3.34,139800.0,2.7214,2.7214,2.6732,2.6812,139800.0
2005-02-15 15:30:00,3.35,3.38,3.34,3.35,180600.0,2.6892,2.7133,2.6812,2.6892,180600.0
2005-02-16 09:30:00,3.38,3.38,3.32,3.33,182100.0,2.7133,2.7133,2.6652,2.6732,182100.0
2005-02-16 10:00:00,3.33,3.35,3.33,3.35,221400.0,2.6732,2.6892,2.6732,2.6892,221400.0
2005-02-16 10:30:00,3.35,3.37,3.35,3.37,179400.0,2.6892,2.7053,2.6892,2.7053,179400.0
2005-02-16 11:00:00,3.37,3.39,3.35,3.38,203400.0,2.7053,2.7214,2.6892,2.7133,203400.0
2005-02-16 11:30:00,3.38,3.38,3.37,3.38,106500.0,2.7133,2.7133,2.7053,2.7133,106500.0
2005-02-16 12:00:00,3.38,3.38,3.36,3.37,136500.0,2.7133,2.7133,2.6973,2.7053,136500.0
2005-02-16 12:30:00,3.37,3.38,3.37,3.38,90600.0,2.7053,2.7133,2.7053,2.7133,90600.0
2005-02-16 13:00:00,3.38,3.38,3.38,3.38,80700.0,2.7133,2.7133,2.7133,2.7133,80700.0
2005-02-16 13:30:00,3.38,3.38,3.35,3.36,133500.0,2.7133,2.7133,2.6892,2.6973,133500.0
2005-02-16 14:00:00,3.36,3.38,3.36,3.38,83400.0,2.6973,2.7133,2.6973,2.7133,83400.0
2005-02-16 14:30:00,3.38,3.38,3.37,3.38,296400.0,2.7133,2.7133,2.7053,2.7133,296400.0
2005-02-16 15:00:00,3.38,3.4,3.38,3.38,356700.0,2.7133,2.7294,2.7133,2.7133,356700.0
2005-02-16 15:30:00,3.39,3.4,3.37,3.38,290100.0,2.7214,2.7294,2.7053,2.7133,290100.0
2005-02-17 09:30:00,3.4,3.4,3.33,3.33,97500.0,2.7294,2.7294,2.6732,2.6732,97500.0
2005-02-17 10:00:00,3.33,3.34,3.32,3.33,330600.0,2.6732,2.6812,2.6652,2.6732,330600.0
2005-02-17 10:30:00,3.33,3.33,3.32,3.32,192900.0,2.6732,2.6732,2.6652,2.6652,192900.0
2005-02-17 11:00:00,3.32,3.35,3.32,3.34,79500.0,2.6652,2.6892,2.6652,2.6812,79500.0
2005-02-17 11:30:00,3.34,3.34,3.33,3.34,50400.0,2.6812,2.6812,2.6732,2.6812,50400.0
2005-02-17 12:00:00,3.34,3.35,3.34,3.34,39000.0,2.6812,2.6892,2.6812,2.6812,39000.0
2005-02-17 12:30:00,3.35,3.35,3.34,3.34,59400.0,2.6892,2.6892,2.6812,2.6812,59400.0
2005-02-17 13:00:00,3.35,3.35,3.33,3.33,42600.0,2.6892,2.6892,2.6732,2.6732,42600.0
2005-02-17 13:30:00,3.34,3.35,3.33,3.34,34500.0,2.6812,2.6892,2.6732,2.6812,34500.0
2005-02-17 14:00:00,3.34,3.35,3.34,3.35,118800.0,2.6812,2.6892,2.6812,2.6892,118800.0
2005-02-17 14:30:00,3.34,3.35,3.33,3.33,193500.0,2.6812,2.6892,2.6732,2.6732,193500.0
2005-02-17 15:00:00,3.33,3.33,3.25,3.27,447000.0,2.6732,2.6732,2.609,2.625,447000.0
2005-02-17 15:30:00,3.27,3.33,3.27,3.28,326100.0,2.625,2.6732,2.625,2.6331,326100.0
2005-02-18 09:30:00,3.24,3.3,3.13,3.26,357900.0,2.6009,2.6491,2.5126,2.617,357900.0
2005-02-18 10:00:00,3.25,3.32,3.25,3.31,104400.0,2.609,2.6652,2.609,2.6571,104400.0
2005-02-18 10:30:00,3.31,3.32,3.3,3.3,227400.0,2.6571,2.6652,2.6491,2.6491,227400.0
2005-02-18 11:00:00,3.3,3.32,3.3,3.31,308700.0,2.6491,2.6652,2.6491,2.6571,308700.0
2005-02-18 11:30:00,3.31,3.32,3.31,3.31,100800.0,2.6571,2.6652,2.6571,2.6571,100800.0
2005-02-18 12:00:00,3.31,3.31,3.26,3.31,74100.0,2.6571,2.6571,2.617,2.6571,74100.0
2005-02-18 12:30:00,3.31,3.33,3.3,3.33,213000.0,2.6571,2.6732,2.6491,2.6732,213000.0
2005-02-18 13:00:00,3.33,3.35,3.32,3.33,191100.0,2.6732,2.6892,2.6652,2.6732,191100.0
2005-02-18 13:30:00,3.32,3.33,3.3,3.33,63300.0,2.6652,2.6732,2.6491,2.6732,63300.0
2005-02-18 14:00:00,3.33,3.34,3.33,3.34,127500.0,2.6732,2.6812,2.6732,2.6812,127500.0
2005-02-18 14:30:00,3.34,3.35,3.34,3.35,164400.0,2.6812,2.6892,2.6812,2.6892,164400.0
2005-02-18 15:00:00,3.35,3.36,3.32,3.36,386100.0,2.6892,2.6973,2.6652,2.6973,386100.0
2005-02-18 15:30:00,3.36,3.37,3.3,3.32,387000.0,2.6973,2.7053,2.6491,2.6652,387000.0
2005-02-22 09:30:00,3.3,3.3,3.23,3.25,89400.0,2.6491,2.6491,2.5929,2.609,89400.0
2005-02-22 10:00:00,3.25,3.25,3.25,3.25,24900.0,2.609,2.609,2.609,2.609,24900.0
2005-02-22 10:30:00,3.25,3.26,3.25,3.25,27000.0,2.609,2.617,2.609,2.609,27000.0
2005-02-22 11:00:00,3.25,3.25,3.25,3.25,14400.0,2.609,2.609,2.609,2.609,14400.0
2005-02-22 11:30:00,3.25,3.26,3.25,3.26,39600.0,2.609,2.617,2.609,2.617,39600.0
2005-02-22 12:00:00,3.26,3.27,3.25,3.26,6900.0,2.617,2.625,2.609,2.617,6900.0
2005-02-22 12:30:00,3.25,3.25,3.23,3.23,91800.0,2.609,2.609,2.5929,2.5929,91800.0
2005-02-22 13:00:00,3.22,3.22,3.18,3.18,102000.0,2.5849,2.5849,2.5528,2.5528,102000.0
2005-02-22 13:30:00,3.18,3.21,3.18,3.2,68400.0,2.5528,2.5769,2.5528,2.5688,68400.0
2005-02-22 14:00:00,3.2,3.2,3.2,3.2,124800.0,2.5688,2.5688,2.5688,2.5688,124800.0
2005-02-22 14:30:00,3.2,3.23,3.2,3.23,319500.0,2.5688,2.5929,2.5688,2.5929,319500.0
2005-02-22 15:00:00,3.23,3.25,3.22,3.22,117600.0,2.5929,2.609,2.5849,2.5849,117600.0
2005-02-22 15:30:00,3.22,3.25,3.22,3.24,125100.0,2.5849,2.609,2.5849,2.6009,125100.0
2005-02-23 09:30:00,3.23,3.25,3.22,3.23,287700.0,2.5929,2.609,2.5849,2.5929,287700.0
2005-02-23 10:00:00,3.23,3.23,3.17,3.18,267000.0,2.5929,2.5929,2.5447,2.5528,267000.0
2005-02-23 10:30:00,3.18,3.23,3.17,3.21,171000.0,2.5528,2.5929,2.5447,2.5769,171000.0
2005-02-23 11:00:00,3.22,3.23,3.2,3.21,76200.0,2.5849,2.5929,2.5688,2.5769,76200.0
2005-02-23 11:30:00,3.21,3.25,3.21,3.25,234600.0,2.5769,2.609,2.5769,2.609,234600.0
2005-02-23 12:00:00,3.26,3.27,3.23,3.25,93000.0,2.617,2.625,2.5929,2.609,93000.0
2005-02-23 12:30:00,3.25,3.26,3.23,3.24,137400.0,2.609,2.617,2.5929,2.6009,137400.0
2005-02-23 13:00:00,3.25,3.27,3.21,3.21,153900.0,2.609,2.625,2.5769,2.5769,153900.0
2005-02-23 13:30:00,3.21,3.27,3.21,3.23,42900.0,2.5769,2.625,2.5769,2.5929,42900.0
2005-02-23 14:00:00,3.21,3.27,3.17,3.18,131100.0,2.5769,2.625,2.5447,2.5528,131100.0
2005-02-23 14:30:00,3.18,3.27,3.18,3.27,10500.0,2.5528,2.625,2.5528,2.625,10500.0
2005-02-23 15:00:00,3.19,3.2,3.18,3.2,14700.0,2.5608,2.5688,2.5528,2.5688,14700.0
2005-02-23 15:30:00,3.2,3.27,3.19,3.23,26700.0,2.5688,2.625,2.5608,2.5929,26700.0
2005-02-24 09:30:00,3.17,3.23,3.17,3.17,21000.0,2.5447,2.5929,2.5447,2.5447,21000.0
2005-02-24 10:00:00,3.17,3.2,3.17,3.2,18900.0,2.5447,2.5688,2.5447,2.5688,18900.0
2005-02-24 10:30:00,3.23,3.23,3.2,3.2,4800.0,2.5929,2.5929,2.5688,2.5688,4800.0
2005-02-24 11:00:00,3.2,3.22,3.2,3.22,29400.0,2.5688,2.5849,2.5688,2.5849,29400.0
2005-02-24 11:30:00,3.2,3.21,3.18,3.21,44700.0,2.5688,2.5769,2.5528,2.5769,44700.0
2005-02-24 12:00:00,3.2,3.21,3.2,3.21,20100.0,2.5688,2.5769,2.5688,2.5769,20100.0
2005-02-24 12:30:00,3.21,3.22,3.21,3.22,21600.0,2.5769,2.5849,2.5769,2.5849,21600.0
2005-02-24 13:00:00,3.22,3.23,3.2,3.23,36000.0,2.5849,2.5929,2.5688,2.5929,36000.0
2005-02-24 13:30:00,3.23,3.23,3.2,3.21,62400.0,2.5929,2.5929,2.5688,2.5769,62400.0
2005-02-24 14:00:00,3.21,3.23,3.2,3.22,39300.0,2.5769,2.5929,2.5688,2.5849,39300.0
2005-02-24 14:30:00,3.22,3.23,3.2,3.23,28500.0,2.5849,2.5929,2.5688,2.5929,28500.0
2005-02-24 15:00:00,3.23,3.23,3.22,3.22,21600.0,2.5929,2.5929,2.5849,2.5849,21600.0
2005-02-24 15:30:00,3.22,3.25,3.22,3.22,36600.0,2.5849,2.609,2.5849,2.5849,36600.0
2005-02-25 09:30:00,3.21,3.42,3.17,3.38,502800.0,2.5769,2.7454,2.5447,2.7133,502800.0
2005-02-25 10:00:00,3.38,3.39,3.35,3.37,219300.0,2.7133,2.7214,2.6892,2.7053,219300.0
2005-02-25 10:30:00,3.37,3.37,3.36,3.37,115200.0,2.7053,2.7053,2.6973,2.7053,115200.0
2005-02-25 11:00:00,3.36,3.38,3.36,3.37,59700.0,2.6973,2.7133,2.6973,2.7053,59700.0
2005-02-25 11:30:00,3.37,3.4,3.36,3.4,61500.0,2.7053,2.7294,2.6973,2.7294,61500.0
2005-02-25 12:00:00,3.4,3.42,3.4,3.41,130500.0,2.7294,2.7454,2.7294,2.7374,130500.0
2005-02-25 12:30:00,3.41,3.47,3.4,3.43,171600.0,2.7374,2.7856,2.7294,2.7535,171600.0
2005-02-25 13:00:00,3.43,3.44,3.35,3.37,121200.0,2.7535,2.7615,2.6892,2.7053,121200.0
2005-02-25 13:30:00,3.35,3.39,3.3,3.34,96300.0,2.6892,2.7214,2.6491,2.6812,96300.0
2005-02-25 14:00:00,3.33,3.37,3.33,3.37,48600.0,2.6732,2.7053,2.6732,2.7053,48600.0
2005-02-25 14:30:00,3.35,3.37,3.34,3.37,41700.0,2.6892,2.7053,2.6812,2.7053,41700.0
2005-02-25 15:00:00,3.37,3.53,3.37,3.46,169500.0,2.7053,2.8337,2.7053,2.7775,169500.0
2005-02-25 15:30:00,3.47,3.5,3.43,3.48,137700.0,2.7856,2.8097,2.7535,2.7936,137700.0
2005-02-28 09:30:00,3.5,3.53,3.44,3.45,162300.0,2.8097,2.8337,2.7615,2.7695,162300.0
2005-02-28 10:00:00,3.46,3.53,3.45,3.5,63900.0,2.7775,2.8337,2.7695,2.8097,63900.0
2005-02-28 10:30:00,3.5,3.54,3.5,3.51,99600.0,2.8097,2.8418,2.8097,2.8177,99600.0
2005-02-28 11:00:00,3.52,3.53,3.5,3.52,74700.0,2.8257,2.8337,2.8097,2.8257,74700.0
2005-02-28 11:30:00,3.52,3.54,3.51,3.52,85200.0,2.8257,2.8418,2.8177,2.8257,85200.0
2005-02-28 12:00:00,3.51,3.55,3.5,3.51,69900.0,2.8177,2.8498,2.8097,2.8177,69900.0
2005-02-28 12:30:00,3.53,3.57,3.52,3.55,73200.0,2.8337,2.8659,2.8257,2.8498,73200.0
2005-02-28 13:00:00,3.55,3.57,3.53,3.55,98700.0,2.8498,2.8659,2.8337,2.8498,98700.0
2005-02-28 13:30:00,3.55,3.55,3.52,3.53,42000.0,2.8498,2.8498,2.8257,2.8337,42000.0
2005-02-28 14:00:00,3.53,3.55,3.5,3.54,108600.0,2.8337,2.8498,2.8097,2.8418,108600.0
2005-02-28 14:30:00,3.54,3.54,3.51,3.53,64200.0,2.8418,2.8418,2.8177,2.8337,64200.0
2005-02-28 15:00:00,3.53,3.55,3.52,3.54,100200.0,2.8337,2.8498,2.8257,2.8418,100200.0
2005-02-28 15:30:00,3.53,3.55,3.5,3.51,117900.0,2.8337,2.8498,2.8097,2.8177,117900.0
2005-03-01 09:30:00,3.57,3.62,3.54,3.6,138300.0,2.8659,2.906,2.8418,2.8899,138300.0
2005-03-01 10:00:00,3.6,3.62,3.58,3.58,67800.0,2.8899,2.906,2.8739,2.8739,67800.0
2005-03-01 10:30:00,3.58,3.59,3.57,3.57,28200.0,2.8739,2.8819,2.8659,2.8659,28200.0
2005-03-01 11:00:00,3.57,3.6,3.57,3.59,32100.0,2.8659,2.8899,2.8659,2.8819,32100.0
2005-03-01 11:30:00,3.58,3.58,3.56,3.56,153900.0,2.8739,2.8739,2.8578,2.8578,153900.0
2005-03-01 12:00:00,3.56,3.57,3.55,3.56,42000.0,2.8578,2.8659,2.8498,2.8578,42000.0
2005-03-01 12:30:00,3.56,3.56,3.55,3.55,51000.0,2.8578,2.8578,2.8498,2.8498,51000.0
2005-03-01 13:00:00,3.55,3.55,3.48,3.5,41100.0,2.8498,2.8498,2.7936,2.8097,41100.0
2005-03-01 13:30:00,3.49,3.51,3.46,3.5,27900.0,2.8016,2.8177,2.7775,2.8097,27900.0
2005-03-01 14:00:00,3.48,3.48,3.43,3.47,30600.0,2.7936,2.7936,2.7535,2.7856,30600.0
2005-03-01 14:30:00,3.47,3.48,3.4,3.48,53100.0,2.7856,2.7936,2.7294,2.7936,53100.0
2005-03-01 15:00:00,3.5,3.53,3.5,3.53,30000.0,2.8097,2.8337,2.8097,2.8337,30000.0
2005-03-01 15:30:00,3.53,3.57,3.52,3.54,56400.0,2.8337,2.8659,2.8257,2.8418,56400.0
2005-03-02 09:30:00,3.5,3.55,3.44,3.48,38100.0,2.8097,2.8498,2.7615,2.7936,38100.0
2005-03-02 10:00:00,3.49,3.54,3.49,3.54,19200.0,2.8016,2.8418,2.8016,2.8418,19200.0
2005-03-02 10:30:00,3.5,3.55,3.5,3.53,150600.0,2.8097,2.8498,2.8097,2.8337,150600.0
2005-03-02 11:00:00,3.54,3.55,3.52,3.53,71100.0,2.8418,2.8498,2.8257,2.8337,71100.0
2005-03-02 11:30:00,3.54,3.56,3.54,3.55,46800.0,2.8418,2.8578,2.8418,2.8498,46800.0
2005-03-02 12:00:00,3.56,3.59,3.56,3.59,59700.0,2.8578,2.8819,2.8578,2.8819,59700.0
2005-03-02 12:30:00,3.59,3.62,3.58,3.61,129300.0,2.8819,2.906,2.8739,2.898,129300.0
2005-03-02 13:00:00,3.61,3.73,3.61,3.65,363900.0,2.898,2.9943,2.898,2.9301,363900.0
2005-03-02 13:30:00,3.65,3.67,3.61,3.65,235500.0,2.9301,2.9461,2.898,2.9301,235500.0
2005-03-02 14:00:00,3.65,3.65,3.61,3.61,42900.0,2.9301,2.9301,2.898,2.898,42900.0
2005-03-02 14:30:00,3.61,3.63,3.6,3.6,104700.0,2.898,2.914,2.8899,2.8899,104700.0
2005-03-02 15:00:00,3.6,3.62,3.6,3.61,44100.0,2.8899,2.906,2.8899,2.898,44100.0
2005-03-02 15:30:00,3.61,3.63,3.6,3.62,99000.0,2.898,2.914,2.8899,2.906,99000.0
2005-03-03 09:30:00,3.63,3.75,3.63,3.74,292800.0,2.914,3.0103,2.914,3.0023,292800.0
2005-03-03 10:00:00,3.74,3.75,3.72,3.75,271800.0,3.0023,3.0103,2.9863,3.0103,271800.0
2005-03-03 10:30:00,3.75,3.76,3.7,3.72,258300.0,3.0103,3.0184,2.9702,2.9863,258300.0
2005-03-03 11:00:00,3.71,3.72,3.67,3.67,54600.0,2.9782,2.9863,2.9461,2.9461,54600.0
2005-03-03 11:30:00,3.66,3.67,3.62,3.62,110400.0,2.9381,2.9461,2.906,2.906,110400.0
2005-03-03 12:00:00,3.62,3.67,3.62,3.64,38700.0,2.906,2.9461,2.906,2.922,38700.0
2005-03-03 12:30:00,3.64,3.65,3.64,3.64,9300.0,2.922,2.9301,2.922,2.922,9300.0
2005-03-03 13:00:00,3.65,3.66,3.64,3.64,11400.0,2.9301,2.9381,2.922,2.922,11400.0
2005-03-03 13:30:00,3.65,3.67,3.63,3.66,41400.0,2.9301,2.9461,2.914,2.9381,41400.0
2005-03-03 14:00:00,3.66,3.66,3.62,3.62,46200.0,2.9381,2.9381,2.906,2.906,46200.0
2005-03-03 14:30:00,3.62,3.63,3.62,3.62,25500.0,2.906,2.914,2.906,2.906,25500.0
2005-03-03 15:00:00,3.62,3.62,3.53,3.56,54900.0,2.906,2.906,2.8337,2.8578,54900.0
2005-03-03 15:30:00,3.57,3.6,3.56,3.59,95700.0,2.8659,2.8899,2.8578,2.8819,95700.0
2005-03-04 09:30:00,3.59,3.62,3.53,3.57,108300.0,2.8819,2.906,2.8337,2.8659,108300.0
2005-03-04 10:00:00,3.57,3.63,3.53,3.62,58800.0,2.8659,2.914,2.8337,2.906,58800.0
2005-03-04 10:30:00,3.62,3.62,3.58,3.61,39000.0,2.906,2.906,2.8739,2.898,39000.0
2005-03-04 11:00:00,3.61,3.61,3.57,3.58,51900.0,2.898,2.898,2.8659,2.8739,51900.0
2005-03-04 11:30:00,3.58,3.6,3.58,3.59,20400.0,2.8739,2.8899,2.8739,2.8819,20400.0
2005-03-04 12:00:00,3.59,3.6,3.57,3.6,66600.0,2.8819,2.8899,2.8659,2.8899,66600.0
2005-03-04 12:30:00,3.6,3.6,3.58,3.6,8100.0,2.8899,2.8899,2.8739,2.8899,8100.0
2005-03-04 13:00:00,3.59,3.6,3.54,3.59,77700.0,2.8819,2.8899,2.8418,2.8819,77700.0
2005-03-04 13:30:00,3.55,3.59,3.55,3.59,6600.0,2.8498,2.8819,2.8498,2.8819,6600.0
2005-03-04 14:00:00,3.59,3.61,3.57,3.59,114900.0,2.8819,2.898,2.8659,2.8819,114900.0
2005-03-04 14:30:00,3.59,3.61,3.58,3.6,14100.0,2.8819,2.898,2.8739,2.8899,14100.0
2005-03-04 15:00:00,3.6,3.61,3.6,3.61,20700.0,2.8899,2.898,2.8899,2.898,20700.0
2005-03-04 15:30:00,3.61,3.61,3.52,3.57,75300.0,2.898,2.898,2.8257,2.8659,75300.0
2005-03-07 09:30:00,3.76,3.76,3.67,3.68,441600.0,3.0184,3.0184,2.9461,2.9542,441600.0
2005-03-07 10:00:00,3.69,3.75,3.68,3.72,436800.0,2.9622,3.0103,2.9542,2.9863,436800.0
2005-03-07 10:30:00,3.71,3.71,3.65,3.67,198300.0,2.9782,2.9782,2.9301,2.9461,198300.0
2005-03-07 11:00:00,3.68,3.68,3.65,3.67,134700.0,2.9542,2.9542,2.9301,2.9461,134700.0
2005-03-07 11:30:00,3.66,3.67,3.65,3.66,189300.0,2.9381,2.9461,2.9301,2.9381,189300.0
2005-03-07 12:00:00,3.66,3.67,3.65,3.67,164400.0,2.9381,2.9461,2.9301,2.9461,164400.0
2005-03-07 12:30:00,3.67,3.68,3.67,3.68,101700.0,2.9461,2.9542,2.9461,2.9542,101700.0
2005-03-07 13:00:00,3.67,3.68,3.66,3.66,327000.0,2.9461,2.9542,2.9381,2.9381,327000.0
2005-03-07 13:30:00,3.66,3.66,3.65,3.65,269700.0,2.9381,2.9381,2.9301,2.9301,269700.0
2005-03-07 14:00:00,3.65,3.67,3.64,3.67,123600.0,2.9301,2.9461,2.922,2.9461,123600.0
2005-03-07 14:30:00,3.66,3.68,3.65,3.65,189300.0,2.9381,2.9542,2.9301,2.9301,189300.0
2005-03-07 15:00:00,3.66,3.66,3.63,3.66,54600.0,2.9381,2.9381,2.914,2.9381,54600.0
2005-03-07 15:30:00,3.65,3.66,3.62,3.63,244800.0,2.9301,2.9381,2.906,2.914,244800.0
2005-03-08 09:30:00,3.63,3.72,3.6,3.63,63300.0,2.914,2.9863,2.8899,2.914,63300.0
2005-03-08 10:00:00,3.63,3.63,3.57,3.58,101400.0,2.914,2.914,2.8659,2.8739,101400.0
2005-03-08 10:30:00,3.58,3.61,3.55,3.6,136500.0,2.8739,2.898,2.8498,2.8899,136500.0
2005-03-08 11:00:00,3.6,3.64,3.58,3.58,93600.0,2.8899,2.922,2.8739,2.8739,93600.0
2005-03-08 11:30:00,3.63,3.65,3.58,3.59,69000.0,2.914,2.9301,2.8739,2.8819,69000.0
2005-03-08 12:00:00,3.6,3.62,3.59,3.59,83700.0,2.8899,2.906,2.8819,2.8819,83700.0
2005-03-08 12:30:00,3.6,3.6,3.58,3.59,135000.0,2.8899,2.8899,2.8739,2.8819,135000.0
2005-03-08 13:00:00,3.6,3.61,3.59,3.6,206400.0,2.8899,2.898,2.8819,2.8899,206400.0
2005-03-08 13:30:00,3.6,3.6,3.59,3.59,222600.0,2.8899,2.8899,2.8819,2.8819,222600.0
2005-03-08 14:00:00,3.59,3.6,3.57,3.57,105000.0,2.8819,2.8899,2.8659,2.8659,105000.0
2005-03-08 14:30:00,3.58,3.6,3.58,3.59,141000.0,2.8739,2.8899,2.8739,2.8819,141000.0
2005-03-08 15:00:00,3.59,3.59,3.55,3.55,72300.0,2.8819,2.8819,2.8498,2.8498,72300.0
2005-03-08 15:30:00,3.55,3.59,3.53,3.57,158700.0,2.8498,2.8819,2.8337,2.8659,158700.0
2005-03-09 09:30:00,3.52,3.54,3.52,3.54,22500.0,2.8257,2.8418,2.8257,2.8418,22500.0
2005-03-09 10:00:00,3.54,3.55,3.47,3.48,126900.0,2.8418,2.8498,2.7856,2.7936,126900.0
2005-03-09 10:30:00,3.48,3.51,3.47,3.47,132300.0,2.7936,2.8177,2.7856,2.7856,132300.0
2005-03-09 11:00:00,3.48,3.5,3.47,3.47,75900.0,2.7936,2.8097,2.7856,2.7856,75900.0
2005-03-09 11:30:00,3.47,3.47,3.45,3.45,105000.0,2.7856,2.7856,2.7695,2.7695,105000.0
2005-03-09 12:00:00,3.45,3.45,3.42,3.43,51000.0,2.7695,2.7695,2.7454,2.7535,51000.0
2005-03-09 12:30:00,3.42,3.43,3.42,3.42,21600.0,2.7454,2.7535,2.7454,2.7454,21600.0
2005-03-09 13:00:00,3.42,3.45,3.42,3.43,35100.0,2.7454,2.7695,2.7454,2.7535,35100.0
2005-03-09 13:30:00,3.43,3.47,3.43,3.46,72600.0,2.7535,2.7856,2.7535,2.7775,72600.0
2005-03-09 14:00:00,3.46,3.46,3.43,3.46,81000.0,2.7775,2.7775,2.7535,2.7775,81000.0
2005-03-09 14:30:00,3.46,3.5,3.46,3.49,550800.0,2.7775,2.8097,2.7775,2.8016,550800.0
2005-03-09 15:00:00,3.48,3.49,3.45,3.46,112500.0,2.7936,2.8016,2.7695,2.7775,112500.0
2005-03-09 15:30:00,3.46,3.46,3.42,3.45,177300.0,2.7775,2.7775,2.7454,2.7695,177300.0
2005-03-10 09:30:00,3.43,3.5,3.43,3.48,34800.0,2.7535,2.8097,2.7535,2.7936,34800.0
2005-03-10 10:00:00,3.45,3.47,3.35,3.35,208500.0,2.7695,2.7856,2.6892,2.6892,208500.0
2005-03-10 10:30:00,3.36,3.42,3.36,3.39,33900.0,2.6973,2.7454,2.6973,2.7214,33900.0
2005-03-10 11:00:00,3.38,3.41,3.38,3.41,14700.0,2.7133,2.7374,2.7133,2.7374,14700.0
2005-03-10 11:30:00,3.39,3.4,3.38,3.4,20100.0,2.7214,2.7294,2.7133,2.7294,20100.0
2005-03-10 12:00:00,3.39,3.42,3.39,3.4,19800.0,2.7214,2.7454,2.7214,2.7294,19800.0
2005-03-10 12:30:00,3.41,3.41,3.38,3.39,30000.0,2.7374,2.7374,2.7133,2.7214,30000.0
2005-03-10 13:00:00,3.39,3.42,3.39,3.39,15300.0,2.7214,2.7454,2.7214,2.7214,15300.0
2005-03-10 13:30:00,3.4,3.43,3.4,3.43,55800.0,2.7294,2.7535,2.7294,2.7535,55800.0
2005-03-10 14:00:00,3.43,3.44,3.39,3.4,106800.0,2.7535,2.7615,2.7214,2.7294,106800.0
2005-03-10 14:30:00,3.4,3.43,3.39,3.4,52800.0,2.7294,2.7535,2.7214,2.7294,52800.0
2005-03-10 15:00:00,3.4,3.4,3.39,3.4,36300.0,2.7294,2.7294,2.7214,2.7294,36300.0
2005-03-10 15:30:00,3.4,3.4,3.38,3.38,80100.0,2.7294,2.7294,2.7133,2.7133,80100.0
2005-03-11 09:30:00,3.36,3.4,3.35,3.4,30900.0,2.6973,2.7294,2.6892,2.7294,30900.0
2005-03-11 10:00:00,3.41,3.42,3.38,3.41,60000.0,2.7374,2.7454,2.7133,2.7374,60000.0
2005-03-11 10:30:00,3.4,3.4,3.32,3.32,99900.0,2.7294,2.7294,2.6652,2.6652,99900.0
2005-03-11 11:00:00,3.34,3.35,3.33,3.34,42600.0,2.6812,2.6892,2.6732,2.6812,42600.0
2005-03-11 11:30:00,3.34,3.35,3.33,3.33,19200.0,2.6812,2.6892,2.6732,2.6732,19200.0
2005-03-11 12:00:00,3.34,3.38,3.33,3.38,35700.0,2.6812,2.7133,2.6732,2.7133,35700.0
2005-03-11 12:30:00,3.38,3.42,3.38,3.42,113100.0,2.7133,2.7454,2.7133,2.7454,113100.0
2005-03-11 13:00:00,3.42,3.43,3.42,3.42,38700.0,2.7454,2.7535,2.7454,2.7454,38700.0
2005-03-11 13:30:00,3.42,3.45,3.42,3.45,65400.0,2.7454,2.7695,2.7454,2.7695,65400.0
2005-03-11 14:00:00,3.45,3.45,3.4,3.43,146700.0,2.7695,2.7695,2.7294,2.7535,146700.0
2005-03-11 14:30:00,3.43,3.44,3.4,3.4,81600.0,2.7535,2.7615,2.7294,2.7294,81600.0
2005-03-11 15:00:00,3.4,3.42,3.37,3.4,26100.0,2.7294,2.7454,2.7053,2.7294,26100.0
2005-03-11 15:30:00,3.4,3.45,3.4,3.44,679500.0,2.7294,2.7695,2.7294,2.7615,679500.0
2005-03-14 09:30:00,3.5,3.5,3.35,3.41,204300.0,2.8097,2.8097,2.6892,2.7374,204300.0
2005-03-14 10:00:00,3.43,3.46,3.42,3.46,40800.0,2.7535,2.7775,2.7454,2.7775,40800.0
2005-03-14 10:30:00,3.46,3.46,3.44,3.46,9900.0,2.7775,2.7775,2.7615,2.7775,9900.0
2005-03-14 11:00:00,3.46,3.48,3.46,3.46,19500.0,2.7775,2.7936,2.7775,2.7775,19500.0
2005-03-14 11:30:00,3.46,3.52,3.46,3.5,129300.0,2.7775,2.8257,2.7775,2.8097,129300.0
2005-03-14 12:00:00,3.5,3.5,3.48,3.49,26100.0,2.8097,2.8097,2.7936,2.8016,26100.0
2005-03-14 12:30:00,3.5,3.5,3.49,3.49,88200.0,2.8097,2.8097,2.8016,2.8016,88200.0
2005-03-14 13:00:00,3.49,3.5,3.46,3.48,66900.0,2.8016,2.8097,2.7775,2.7936,66900.0
2005-03-14 13:30:00,3.48,3.51,3.48,3.5,93900.0,2.7936,2.8177,2.7936,2.8097,93900.0
2005-03-14 14:00:00,3.5,3.52,3.47,3.49,138000.0,2.8097,2.8257,2.7856,2.8016,138000.0
2005-03-14 14:30:00,3.5,3.51,3.45,3.47,183900.0,2.8097,2.8177,2.7695,2.7856,183900.0
2005-03-14 15:00:00,3.48,3.49,3.43,3.49,121200.0,2.7936,2.8016,2.7535,2.8016,121200.0
2005-03-14 15:30:00,3.49,3.51,3.45,3.48,369300.0,2.8016,2.8177,2.7695,2.7936,369300.0
2005-03-15 09:30:00,3.52,3.54,3.52,3.53,263700.0,2.8257,2.8418,2.8257,2.8337,263700.0
2005-03-15 10:00:00,3.53,3.53,3.52,3.53,269700.0,2.8337,2.8337,2.8257,2.8337,269700.0
2005-03-15 10:30:00,3.53,3.55,3.51,3.55,254400.0,2.8337,2.8498,2.8177,2.8498,254400.0
2005-03-15 11:00:00,3.55,3.61,3.54,3.57,404700.0,2.8498,2.898,2.8418,2.8659,404700.0
2005-03-15 11:30:00,3.56,3.57,3.51,3.54,168300.0,2.8578,2.8659,2.8177,2.8418,168300.0
2005-03-15 12:00:00,3.54,3.55,3.53,3.54,79800.0,2.8418,2.8498,2.8337,2.8418,79800.0
2005-03-15 12:30:00,3.55,3.55,3.53,3.54,130800.0,2.8498,2.8498,2.8337,2.8418,130800.0
2005-03-15 13:00:00,3.55,3.57,3.54,3.54,52500.0,2.8498,2.8659,2.8418,2.8418,52500.0
2005-03-15 13:30:00,3.55,3.6,3.53,3.6,300000.0,2.8498,2.8899,2.8337,2.8899,300000.0
2005-03-15 14:00:00,3.6,3.65,3.58,3.6,355500.0,2.8899,2.9301,2.8739,2.8899,355500.0
2005-03-15 14:30:00,3.6,3.63,3.55,3.59,276000.0,2.8899,2.914,2.8498,2.8819,276000.0
2005-03-15 15:00:00,3.6,3.63,3.59,3.6,296100.0,2.8899,2.914,2.8819,2.8899,296100.0
2005-03-15 15:30:00,3.59,3.63,3.58,3.6,242400.0,2.8819,2.914,2.8739,2.8899,242400.0
2005-03-16 09:30:00,3.58,3.65,3.55,3.56,141900.0,2.8739,2.9301,2.8498,2.8578,141900.0
2005-03-16 10:00:00,3.56,3.58,3.53,3.53,17400.0,2.8578,2.8739,2.8337,2.8337,17400.0
2005-03-16 10:30:00,3.53,3.54,3.53,3.54,12300.0,2.8337,2.8418,2.8337,2.8418,12300.0
2005-03-16 11:00:00,3.55,3.59,3.53,3.55,28500.0,2.8498,2.8819,2.8337,2.8498,28500.0
2005-03-16 11:30:00,3.55,3.57,3.53,3.55,5400.0,2.8498,2.8659,2.8337,2.8498,5400.0
2005-03-16 12:00:00,3.57,3.61,3.55,3.61,11700.0,2.8659,2.898,2.8498,2.898,11700.0
2005-03-16 12:30:00,3.61,3.61,3.59,3.6,10800.0,2.898,2.898,2.8819,2.8899,10800.0
2005-03-16 13:00:00,3.61,3.63,3.56,3.63,63900.0,2.898,2.914,2.8578,2.914,63900.0
2005-03-16 13:30:00,3.63,3.64,3.63,3.63,85500.0,2.914,2.922,2.914,2.914,85500.0
2005-03-16 14:00:00,3.64,3.65,3.63,3.65,95700.0,2.922,2.9301,2.914,2.9301,95700.0
2005-03-16 14:30:00,3.64,3.65,3.64,3.65,76200.0,2.922,2.9301,2.922,2.9301,76200.0
2005-03-16 15:00:00,3.65,3.65,3.64,3.65,36300.0,2.9301,2.9301,2.922,2.9301,36300.0
2005-03-16 15:30:00,3.64,3.67,3.64,3.65,88500.0,2.922,2.9461,2.922,2.9301,88500.0
2005-03-17 09:30:00,3.66,3.66,3.58,3.58,14100.0,2.9381,2.9381,2.8739,2.8739,14100.0
2005-03-17 10:00:00,3.58,3.63,3.58,3.62,41700.0,2.8739,2.914,2.8739,2.906,41700.0
2005-03-17 10:30:00,3.61,3.63,3.6,3.61,26100.0,2.898,2.914,2.8899,2.898,26100.0
2005-03-17 11:00:00,3.61,3.66,3.61,3.66,13200.0,2.898,2.9381,2.898,2.9381,13200.0
2005-03-17 11:30:00,3.65,3.65,3.62,3.63,72900.0,2.9301,2.9301,2.906,2.914,72900.0
2005-03-17 12:00:00,3.63,3.66,3.63,3.64,6900.0,2.914,2.9381,2.914,2.922,6900.0
2005-03-17 12:30:00,3.64,3.65,3.63,3.64,17100.0,2.922,2.9301,2.914,2.922,17100.0
2005-03-17 13:00:00,3.64,3.66,3.63,3.65,44700.0,2.922,2.9381,2.914,2.9301,44700.0
2005-03-17 13:30:00,3.66,3.68,3.64,3.65,68700.0,2.9381,2.9542,2.922,2.9301,68700.0
2005-03-17 14:00:00,3.65,3.66,3.64,3.65,22800.0,2.9301,2.9381,2.922,2.9301,22800.0
2005-03-17 14:30:00,3.66,3.71,3.65,3.68,122100.0,2.9381,2.9782,2.9301,2.9542,122100.0
2005-03-17 15:00:00,3.69,3.69,3.67,3.67,38700.0,2.9622,2.9622,2.9461,2.9461,38700.0
2005-03-17 15:30:00,3.67,3.71,3.67,3.69,277800.0,2.9461,2.9782,2.9461,2.9622,277800.0
2005-03-18 09:30:00,3.69,3.72,3.67,3.72,50700.0,2.9622,2.9863,2.9461,2.9863,50700.0
2005-03-18 10:00:00,3.7,3.75,3.7,3.73,63300.0,2.9702,3.0103,2.9702,2.9943,63300.0
2005-03-18 10:30:00,3.73,3.78,3.73,3.75,108000.0,2.9943,3.0344,2.9943,3.0103,108000.0
2005-03-18 11:00:00,3.74,3.75,3.69,3.73,192000.0,3.0023,3.0103,2.9622,2.9943,192000.0
2005-03-18 11:30:00,3.73,3.78,3.72,3.76,227100.0,2.9943,3.0344,2.9863,3.0184,227100.0
2005-03-18 12:00:00,3.76,3.77,3.75,3.76,132600.0,3.0184,3.0264,3.0103,3.0184,132600.0
2005-03-18 12:30:00,3.76,3.77,3.76,3.77,102600.0,3.0184,3.0264,3.0184,3.0264,102600.0
2005-03-18 13:00:00,3.76,3.76,3.74,3.75,15300.0,3.0184,3.0184,3.0023,3.0103,15300.0
2005-03-18 13:30:00,3.74,3.77,3.73,3.74,64800.0,3.0023,3.0264,2.9943,3.0023,64800.0
2005-03-18 14:00:00,3.74,3.76,3.73,3.75,22800.0,3.0023,3.0184,2.9943,3.0103,22800.0
2005-03-18 14:30:00,3.75,3.76,3.74,3.76,14700.0,3.0103,3.0184,3.0023,3.0184,14700.0
2005-03-18 15:00:00,3.76,3.77,3.76,3.76,53700.0,3.0184,3.0264,3.0184,3.0184,53700.0
2005-03-18 15:30:00,3.76,3.81,3.73,3.78,140700.0,3.0184,3.0585,2.9943,3.0344,140700.0
2005-03-21 09:30:00,3.83,3.83,3.68,3.79,182400.0,3.0746,3.0746,2.9542,3.0425,182400.0
2005-03-21 10:00:00,3.79,3.83,3.78,3.78,105600.0,3.0425,3.0746,3.0344,3.0344,105600.0
2005-03-21 10:30:00,3.8,3.83,3.78,3.83,42600.0,3.0505,3.0746,3.0344,3.0746,42600.0
2005-03-21 11:00:00,3.82,3.94,3.82,3.94,129300.0,3.0665,3.1629,3.0665,3.1629,129300.0
2005-03-21 11:30:00,3.94,3.95,3.87,3.94,99000.0,3.1629,3.1709,3.1067,3.1629,99000.0
2005-03-21 12:00:00,3.92,3.95,3.91,3.92,309600.0,3.1468,3.1709,3.1388,3.1468,309600.0
2005-03-21 12:30:00,3.93,3.93,3.91,3.93,64200.0,3.1548,3.1548,3.1388,3.1548,64200.0
2005-03-21 13:00:00,3.93,3.95,3.9,3.91,225900.0,3.1548,3.1709,3.1308,3.1388,225900.0
2005-03-21 13:30:00,3.92,3.93,3.89,3.91,253200.0,3.1468,3.1548,3.1227,3.1388,253200.0
2005-03-21 14:00:00,3.91,3.92,3.86,3.88,225000.0,3.1388,3.1468,3.0987,3.1147,225000.0
2005-03-21 14:30:00,3.87,3.89,3.86,3.87,146700.0,3.1067,3.1227,3.0987,3.1067,146700.0
2005-03-21 15:00:00,3.86,3.89,3.83,3.83,152700.0,3.0987,3.1227,3.0746,3.0746,152700.0
2005-03-21 15:30:00,3.84,3.85,3.78,3.82,261300.0,3.0826,3.0906,3.0344,3.0665,261300.0
2005-03-22 09:30:00,3.83,3.83,3.72,3.73,95100.0,3.0746,3.0746,2.9863,2.9943,95100.0
2005-03-22 10:00:00,3.72,3.77,3.68,3.68,150900.0,2.9863,3.0264,2.9542,2.9542,150900.0
2005-03-22 10:30:00,3.68,3.73,3.67,3.71,105600.0,2.9542,2.9943,2.9461,2.9782,105600.0
2005-03-22 11:00:00,3.71,3.73,3.68,3.72,94200.0,2.9782,2.9943,2.9542,2.9863,94200.0
2005-03-22 11:30:00,3.72,3.73,3.7,3.7,83100.0,2.9863,2.9943,2.9702,2.9702,83100.0
2005-03-22 12:00:00,3.7,3.72,3.7,3.71,24300.0,2.9702,2.9863,2.9702,2.9782,24300.0
2005-03-22 12:30:00,3.71,3.72,3.71,3.71,5400.0,2.9782,2.9863,2.9782,2.9782,5400.0
2005-03-22 13:00:00,3.71,3.72,3.68,3.68,208500.0,2.9782,2.9863,2.9542,2.9542,208500.0
2005-03-22 13:30:00,3.67,3.72,3.67,3.7,71100.0,2.9461,2.9863,2.9461,2.9702,71100.0
2005-03-22 14:00:00,3.7,3.73,3.67,3.71,143400.0,2.9702,2.9943,2.9461,2.9782,143400.0
2005-03-22 14:30:00,3.71,3.72,3.65,3.67,95400.0,2.9782,2.9863,2.9301,2.9461,95400.0
2005-03-22 15:00:00,3.67,3.71,3.66,3.71,96900.0,2.9461,2.9782,2.9381,2.9782,96900.0
2005-03-22 15:30:00,3.71,3.72,3.68,3.68,157800.0,2.9782,2.9863,2.9542,2.9542,157800.0
2005-03-23 09:30:00,3.7,3.7,3.62,3.63,80100.0,2.9702,2.9702,2.906,2.914,80100.0
2005-03-23 10:00:00,3.63,3.67,3.62,3.65,30900.0,2.914,2.9461,2.906,2.9301,30900.0
2005-03-23 10:30:00,3.65,3.67,3.65,3.66,141300.0,2.9301,2.9461,2.9301,2.9381,141300.0
2005-03-23 11:00:00,3.65,3.66,3.65,3.65,26100.0,2.9301,2.9381,2.9301,2.9301,26100.0
2005-03-23 11:30:00,3.65,3.67,3.62,3.65,10500.0,2.9301,2.9461,2.906,2.9301,10500.0
2005-03-23 12:00:00,3.65,3.67,3.65,3.66,40500.0,2.9301,2.9461,2.9301,2.9381,40500.0
2005-03-23 12:30:00,3.66,3.67,3.65,3.66,33600.0,2.9381,2.9461,2.9301,2.9381,33600.0
2005-03-23 13:00:00,3.66,3.67,3.65,3.66,23700.0,2.9381,2.9461,2.9301,2.9381,23700.0
2005-03-23 13:30:00,3.65,3.67,3.65,3.65,25800.0,2.9301,2.9461,2.9301,2.9301,25800.0
2005-03-23 14:00:00,3.64,3.65,3.64,3.65,37200.0,2.922,2.9301,2.922,2.9301,37200.0
2005-03-23 14:30:00,3.64,3.67,3.64,3.65,44400.0,2.922,2.9461,2.922,2.9301,44400.0
2005-03-23 15:00:00,3.65,3.67,3.64,3.64,105600.0,2.9301,2.9461,2.922,2.922,105600.0
2005-03-23 15:30:00,3.64,3.64,3.57,3.6,56700.0,2.922,2.922,2.8659,2.8899,56700.0
2005-03-24 09:30:00,3.66,3.66,3.6,3.62,41700.0,2.9381,2.9381,2.8899,2.906,41700.0
2005-03-24 10:00:00,3.62,3.67,3.62,3.67,80400.0,2.906,2.9461,2.906,2.9461,80400.0
2005-03-24 10:30:00,3.67,3.75,3.67,3.72,102000.0,2.9461,3.0103,2.9461,2.9863,102000.0
2005-03-24 11:00:00,3.72,3.73,3.72,3.73,20700.0,2.9863,2.9943,2.9863,2.9943,20700.0
2005-03-24 11:30:00,3.73,3.75,3.73,3.73,89400.0,2.9943,3.0103,2.9943,2.9943,89400.0
2005-03-24 12:00:00,3.73,3.73,3.72,3.72,33900.0,2.9943,2.9943,2.9863,2.9863,33900.0
2005-03-24 12:30:00,3.72,3.73,3.68,3.72,141300.0,2.9863,2.9943,2.9542,2.9863,141300.0
2005-03-24 13:00:00,3.72,3.73,3.72,3.72,42300.0,2.9863,2.9943,2.9863,2.9863,42300.0
2005-03-24 13:30:00,3.72,3.72,3.69,3.71,127500.0,2.9863,2.9863,2.9622,2.9782,127500.0
2005-03-24 14:00:00,3.71,3.71,3.69,3.71,26700.0,2.9782,2.9782,2.9622,2.9782,26700.0
2005-03-24 14:30:00,3.71,3.72,3.71,3.72,30900.0,2.9782,2.9863,2.9782,2.9863,30900.0
2005-03-24 15:00:00,3.72,3.75,3.68,3.68,143100.0,2.9863,3.0103,2.9542,2.9542,143100.0
2005-03-24 15:30:00,3.67,3.71,3.67,3.7,98400.0,2.9461,2.9782,2.9461,2.9702,98400.0
2005-03-28 09:30:00,3.66,3.67,3.6,3.67,21900.0,2.9381,2.9461,2.8899,2.9461,21900.0
2005-03-28 10:00:00,3.67,3.73,3.67,3.73,153900.0,2.9461,2.9943,2.9461,2.9943,153900.0
2005-03-28 10:30:00,3.72,3.75,3.72,3.75,49800.0,2.9863,3.0103,2.9863,3.0103,49800.0
2005-03-28 11:00:00,3.75,3.75,3.71,3.71,42000.0,3.0103,3.0103,2.9782,2.9782,42000.0
2005-03-28 11:30:00,3.73,3.74,3.71,3.73,69000.0,2.9943,3.0023,2.9782,2.9943,69000.0
2005-03-28 12:00:00,3.72,3.74,3.72,3.72,24900.0,2.9863,3.0023,2.9863,2.9863,24900.0
2005-03-28 12:30:00,3.72,3.73,3.72,3.73,75600.0,2.9863,2.9943,2.9863,2.9943,75600.0
2005-03-28 13:00:00,3.73,3.74,3.72,3.74,114900.0,2.9943,3.0023,2.9863,3.0023,114900.0
2005-03-28 13:30:00,3.74,3.76,3.74,3.74,39900.0,3.0023,3.0184,3.0023,3.0023,39900.0
2005-03-28 14:00:00,3.74,3.75,3.72,3.73,104400.0,3.0023,3.0103,2.9863,2.9943,104400.0
2005-03-28 14:30:00,3.73,3.74,3.73,3.73,14700.0,2.9943,3.0023,2.9943,2.9943,14700.0
2005-03-28 15:00:00,3.73,3.76,3.73,3.75,76500.0,2.9943,3.0184,2.9943,3.0103,76500.0
2005-03-28 15:30:00,3.74,3.74,3.72,3.72,22200.0,3.0023,3.0023,2.9863,2.9863,22200.0
2005-03-29 09:30:00,3.7,3.7,3.63,3.66,140100.0,2.9702,2.9702,2.914,2.9381,140100.0
2005-03-29 10:00:00,3.66,3.67,3.64,3.67,74700.0,2.9381,2.9461,2.922,2.9461,74700.0
2005-03-29 10:30:00,3.67,3.68,3.67,3.68,24900.0,2.9461,2.9542,2.9461,2.9542,24900.0
2005-03-29 11:00:00,3.68,3.68,3.67,3.68,50400.0,2.9542,2.9542,2.9461,2.9542,50400.0
2005-03-29 11:30:00,3.68,3.68,3.65,3.65,93000.0,2.9542,2.9542,2.9301,2.9301,93000.0
2005-03-29 12:00:00,3.64,3.65,3.64,3.65,12000.0,2.922,2.9301,2.922,2.9301,12000.0
2005-03-29 12:30:00,3.65,3.67,3.64,3.67,42300.0,2.9301,2.9461,2.922,2.9461,42300.0
2005-03-29 13:00:00,3.67,3.67,3.64,3.65,16200.0,2.9461,2.9461,2.922,2.9301,16200.0
2005-03-29 13:30:00,3.66,3.68,3.66,3.67,49800.0,2.9381,2.9542,2.9381,2.9461,49800.0
2005-03-29 14:00:00,3.67,3.67,3.63,3.63,65100.0,2.9461,2.9461,2.914,2.914,65100.0
2005-03-29 14:30:00,3.64,3.65,3.63,3.63,62700.0,2.922,2.9301,2.914,2.914,62700.0
2005-03-29 15:00:00,3.64,3.66,3.63,3.66,37800.0,2.922,2.9381,2.914,2.9381,37800.0
2005-03-29 15:30:00,3.65,3.68,3.64,3.64,195600.0,2.9301,2.9542,2.922,2.922,195600.0
2005-03-30 09:30:00,3.68,3.69,3.65,3.67,46500.0,2.9542,2.9622,2.9301,2.9461,46500.0
2005-03-30 10:00:00,3.65,3.67,3.62,3.66,35400.0,2.9301,2.9461,2.906,2.9381,35400.0
2005-03-30 10:30:00,3.66,3.66,3.59,3.61,25200.0,2.9381,2.9381,2.8819,2.898,25200.0
2005-03-30 11:00:00,3.6,3.62,3.6,3.61,35100.0,2.8899,2.906,2.8899,2.898,35100.0
2005-03-30 11:30:00,3.61,3.65,3.6,3.61,24900.0,2.898,2.9301,2.8899,2.898,24900.0
2005-03-30 12:00:00,3.6,3.61,3.59,3.6,42600.0,2.8899,2.898,2.8819,2.8899,42600.0
2005-03-30 12:30:00,3.6,3.6,3.59,3.6,15300.0,2.8899,2.8899,2.8819,2.8899,15300.0
2005-03-30 13:00:00,3.59,3.6,3.59,3.6,33900.0,2.8819,2.8899,2.8819,2.8899,33900.0
2005-03-30 13:30:00,3.59,3.59,3.54,3.55,86700.0,2.8819,2.8819,2.8418,2.8498,86700.0
2005-03-30 14:00:00,3.55,3.62,3.54,3.55,48000.0,2.8498,2.906,2.8418,2.8498,48000.0
2005-03-30 14:30:00,3.55,3.58,3.55,3.55,26700.0,2.8498,2.8739,2.8498,2.8498,26700.0
2005-03-30 15:00:00,3.55,3.57,3.55,3.57,30000.0,2.8498,2.8659,2.8498,2.8659,30000.0
2005-03-30 15:30:00,3.57,3.68,3.57,3.58,211800.0,2.8659,2.9542,2.8659,2.8739,211800.0
2005-03-31 09:30:00,3.6,3.63,3.56,3.59,410100.0,2.8899,2.914,2.8578,2.8819,410100.0
2005-03-31 10:00:00,3.58,3.59,3.58,3.58,24000.0,2.8739,2.8819,2.8739,2.8739,24000.0
2005-03-31 10:30:00,3.58,3.67,3.56,3.63,196800.0,2.8739,2.9461,2.8578,2.914,196800.0
2005-03-31 11:00:00,3.62,3.63,3.6,3.6,21900.0,2.906,2.914,2.8899,2.8899,21900.0
2005-03-31 11:30:00,3.6,3.61,3.59,3.6,12300.0,2.8899,2.898,2.8819,2.8899,12300.0
2005-03-31 12:00:00,3.59,3.59,3.57,3.57,5700.0,2.8819,2.8819,2.8659,2.8659,5700.0
2005-03-31 12:30:00,3.57,3.6,3.57,3.6,28800.0,2.8659,2.8899,2.8659,2.8899,28800.0
2005-03-31 13:00:00,3.6,3.6,3.6,3.6,7200.0,2.8899,2.8899,2.8899,2.8899,7200.0
2005-03-31 13:30:00,3.6,3.6,3.6,3.6,12900.0,2.8899,2.8899,2.8899,2.8899,12900.0
2005-03-31 14:00:00,3.6,3.61,3.6,3.6,17100.0,2.8899,2.898,2.8899,2.8899,17100.0
2005-03-31 14:30:00,3.6,3.6,3.58,3.59,17100.0,2.8899,2.8899,2.8739,2.8819,17100.0
2005-03-31 15:00:00,3.58,3.59,3.54,3.57,37200.0,2.8739,2.8819,2.8418,2.8659,37200.0
2005-03-31 15:30:00,3.58,3.61,3.57,3.6,179400.0,2.8739,2.898,2.8659,2.8899,179400.0
2005-04-01 09:30:00,3.66,3.66,3.57,3.57,103800.0,2.9381,2.9381,2.8659,2.8659,103800.0
2005-04-01 10:00:00,3.57,3.58,3.57,3.57,20100.0,2.8659,2.8739,2.8659,2.8659,20100.0
2005-04-01 10:30:00,3.57,3.57,3.51,3.53,62100.0,2.8659,2.8659,2.8177,2.8337,62100.0
2005-04-01 11:00:00,3.52,3.57,3.5,3.53,84000.0,2.8257,2.8659,2.8097,2.8337,84000.0
2005-04-01 11:30:00,3.51,3.53,3.5,3.5,29700.0,2.8177,2.8337,2.8097,2.8097,29700.0
2005-04-01 12:00:00,3.51,3.53,3.5,3.5,31500.0,2.8177,2.8337,2.8097,2.8097,31500.0
2005-04-01 12:30:00,3.5,3.5,3.45,3.46,90900.0,2.8097,2.8097,2.7695,2.7775,90900.0
2005-04-01 13:00:00,3.45,3.48,3.44,3.48,25800.0,2.7695,2.7936,2.7615,2.7936,25800.0
2005-04-01 13:30:00,3.48,3.49,3.45,3.47,23700.0,2.7936,2.8016,2.7695,2.7856,23700.0
2005-04-01 14:00:00,3.47,3.49,3.45,3.47,13200.0,2.7856,2.8016,2.7695,2.7856,13200.0
2005-04-01 14:30:00,3.49,3.49,3.44,3.46,39900.0,2.8016,2.8016,2.7615,2.7775,39900.0
2005-04-01 15:00:00,3.46,3.48,3.46,3.46,13500.0,2.7775,2.7936,2.7775,2.7775,13500.0
2005-04-01 15:30:00,3.47,3.51,3.43,3.48,419100.0,2.7856,2.8177,2.7535,2.7936,419100.0
2005-04-04 09:30:00,3.46,3.56,3.45,3.56,79800.0,2.7775,2.8578,2.7695,2.8578,79800.0
2005-04-04 10:00:00,3.56,3.62,3.53,3.54,117600.0,2.8578,2.906,2.8337,2.8418,117600.0
2005-04-04 10:30:00,3.54,3.55,3.53,3.53,24000.0,2.8418,2.8498,2.8337,2.8337,24000.0
2005-04-04 11:00:00,3.53,3.56,3.53,3.55,62400.0,2.8337,2.8578,2.8337,2.8498,62400.0
2005-04-04 11:30:00,3.55,3.58,3.55,3.55,68700.0,2.8498,2.8739,2.8498,2.8498,68700.0
2005-04-04 12:00:00,3.55,3.56,3.55,3.56,16500.0,2.8498,2.8578,2.8498,2.8578,16500.0
2005-04-04 12:30:00,3.56,3.56,3.55,3.56,41700.0,2.8578,2.8578,2.8498,2.8578,41700.0
2005-04-04 13:00:00,3.56,3.56,3.55,3.56,30300.0,2.8578,2.8578,2.8498,2.8578,30300.0
2005-04-04 13:30:00,3.56,3.58,3.56,3.58,123600.0,2.8578,2.8739,2.8578,2.8739,123600.0
2005-04-04 14:00:00,3.58,3.58,3.55,3.57,11100.0,2.8739,2.8739,2.8498,2.8659,11100.0
2005-04-04 14:30:00,3.57,3.58,3.55,3.58,38400.0,2.8659,2.8739,2.8498,2.8739,38400.0
2005-04-04 15:00:00,3.58,3.6,3.55,3.59,101700.0,2.8739,2.8899,2.8498,2.8819,101700.0
2005-04-04 15:30:00,3.59,3.62,3.56,3.58,165300.0,2.8819,2.906,2.8578,2.8739,165300.0
2005-04-05 09:30:00,3.52,3.6,3.52,3.57,99300.0,2.8257,2.8899,2.8257,2.8659,99300.0
2005-04-05 10:00:00,3.57,3.59,3.57,3.59,6900.0,2.8659,2.8819,2.8659,2.8819,6900.0
2005-04-05 10:30:00,3.59,3.61,3.59,3.61,38400.0,2.8819,2.898,2.8819,2.898,38400.0
2005-04-05 11:00:00,3.61,3.61,3.57,3.6,54600.0,2.898,2.898,2.8659,2.8899,54600.0
2005-04-05 11:30:00,3.6,3.6,3.59,3.59,26100.0,2.8899,2.8899,2.8819,2.8819,26100.0
2005-04-05 12:00:00,3.59,3.6,3.58,3.58,27300.0,2.8819,2.8899,2.8739,2.8739,27300.0
2005-04-05 12:30:00,3.6,3.6,3.59,3.59,31500.0,2.8899,2.8899,2.8819,2.8819,31500.0
2005-04-05 13:00:00,3.59,3.59,3.59,3.59,21000.0,2.8819,2.8819,2.8819,2.8819,21000.0
2005-04-05 13:30:00,3.59,3.59,3.59,3.59,47700.0,2.8819,2.8819,2.8819,2.8819,47700.0
2005-04-05 14:00:00,3.59,3.6,3.59,3.6,55800.0,2.8819,2.8899,2.8819,2.8899,55800.0
2005-04-05 14:30:00,3.6,3.6,3.59,3.6,32700.0,2.8899,2.8899,2.8819,2.8899,32700.0
2005-04-05 15:00:00,3.6,3.6,3.59,3.6,80100.0,2.8899,2.8899,2.8819,2.8899,80100.0
2005-04-05 15:30:00,3.6,3.6,3.52,3.59,84600.0,2.8899,2.8899,2.8257,2.8819,84600.0
2005-04-06 09:30:00,3.64,3.64,3.57,3.6,18300.0,2.922,2.922,2.8659,2.8899,18300.0
2005-04-06 10:00:00,3.6,3.6,3.59,3.59,12900.0,2.8899,2.8899,2.8819,2.8819,12900.0
2005-04-06 10:30:00,3.59,3.59,3.58,3.59,11700.0,2.8819,2.8819,2.8739,2.8819,11700.0
2005-04-06 11:00:00,3.59,3.59,3.59,3.59,9900.0,2.8819,2.8819,2.8819,2.8819,9900.0
2005-04-06 11:30:00,3.59,3.59,3.58,3.58,12300.0,2.8819,2.8819,2.8739,2.8739,12300.0
2005-04-06 12:00:00,3.58,3.67,3.58,3.65,155700.0,2.8739,2.9461,2.8739,2.9301,155700.0
2005-04-06 12:30:00,3.64,3.65,3.56,3.65,13800.0,2.922,2.9301,2.8578,2.9301,13800.0
2005-04-06 13:00:00,3.65,3.65,3.58,3.58,8400.0,2.9301,2.9301,2.8739,2.8739,8400.0
2005-04-06 13:30:00,3.58,3.63,3.58,3.63,58800.0,2.8739,2.914,2.8739,2.914,58800.0
2005-04-06 14:00:00,3.63,3.63,3.62,3.63,14400.0,2.914,2.914,2.906,2.914,14400.0
2005-04-06 14:30:00,3.63,3.63,3.6,3.61,14700.0,2.914,2.914,2.8899,2.898,14700.0
2005-04-06 15:00:00,3.59,3.61,3.58,3.6,30600.0,2.8819,2.898,2.8739,2.8899,30600.0
2005-04-06 15:30:00,3.6,3.63,3.58,3.59,80400.0,2.8899,2.914,2.8739,2.8819,80400.0
2005-04-07 09:30:00,3.61,3.62,3.57,3.59,14400.0,2.898,2.906,2.8659,2.8819,14400.0
2005-04-07 10:00:00,3.58,3.62,3.58,3.6,8700.0,2.8739,2.906,2.8739,2.8899,8700.0
2005-04-07 10:30:00,3.6,3.63,3.59,3.63,11100.0,2.8899,2.914,2.8819,2.914,11100.0
2005-04-07 11:00:00,3.63,3.66,3.61,3.65,59400.0,2.914,2.9381,2.898,2.9301,59400.0
2005-04-07 11:30:00,3.65,3.65,3.61,3.61,16200.0,2.9301,2.9301,2.898,2.898,16200.0
2005-04-07 12:00:00,3.61,3.63,3.61,3.63,22500.0,2.898,2.914,2.898,2.914,22500.0
2005-04-07 12:30:00,3.63,3.63,3.62,3.62,30300.0,2.914,2.914,2.906,2.906,30300.0
2005-04-07 13:00:00,3.62,3.62,3.6,3.62,9600.0,2.906,2.906,2.8899,2.906,9600.0
2005-04-07 13:30:00,3.62,3.62,3.6,3.6,11100.0,2.906,2.906,2.8899,2.8899,11100.0
2005-04-07 14:00:00,3.6,3.61,3.58,3.61,13800.0,2.8899,2.898,2.8739,2.898,13800.0
2005-04-07 14:30:00,3.6,3.61,3.58,3.61,8700.0,2.8899,2.898,2.8739,2.898,8700.0
2005-04-07 15:00:00,3.6,3.6,3.58,3.59,7200.0,2.8899,2.8899,2.8739,2.8819,7200.0
2005-04-07 15:30:00,3.6,3.61,3.57,3.61,32400.0,2.8899,2.898,2.8659,2.898,32400.0
2005-04-08 09:30:00,3.59,3.65,3.59,3.63,12600.0,2.8819,2.9301,2.8819,2.914,12600.0
2005-04-08 10:00:00,3.61,3.64,3.61,3.64,9000.0,2.898,2.922,2.898,2.922,9000.0
2005-04-08 10:30:00,3.63,3.64,3.6,3.63,7500.0,2.914,2.922,2.8899,2.914,7500.0
2005-04-08 11:00:00,3.63,3.63,3.6,3.61,10500.0,2.914,2.914,2.8899,2.898,10500.0
2005-04-08 11:30:00,3.62,3.62,3.6,3.61,11100.0,2.906,2.906,2.8899,2.898,11100.0
2005-04-08 12:00:00,3.62,3.62,3.62,3.62,61500.0,2.906,2.906,2.906,2.906,61500.0
2005-04-08 12:30:00,3.62,3.62,3.61,3.62,34200.0,2.906,2.906,2.898,2.906,34200.0
2005-04-08 13:00:00,3.62,3.62,3.62,3.62,45600.0,2.906,2.906,2.906,2.906,45600.0
2005-04-08 13:30:00,3.62,3.65,3.62,3.65,30000.0,2.906,2.9301,2.906,2.9301,30000.0
2005-04-08 14:00:00,3.65,3.65,3.65,3.65,31200.0,2.9301,2.9301,2.9301,2.9301,31200.0
2005-04-08 14:30:00,3.65,3.65,3.64,3.65,31800.0,2.9301,2.9301,2.922,2.9301,31800.0
2005-04-08 15:00:00,3.65,3.65,3.62,3.63,25500.0,2.9301,2.9301,2.906,2.914,25500.0
2005-04-08 15:30:00,3.63,3.67,3.63,3.64,104400.0,2.914,2.9461,2.914,2.922,104400.0
2005-04-11 09:30:00,3.67,3.67,3.63,3.63,15900.0,2.9461,2.9461,2.914,2.914,15900.0
2005-04-11 10:00:00,3.62,3.65,3.45,3.63,58200.0,2.906,2.9301,2.7695,2.914,58200.0
2005-04-11 10:30:00,3.64,3.68,3.64,3.67,45000.0,2.922,2.9542,2.922,2.9461,45000.0
2005-04-11 11:00:00,3.67,3.67,3.65,3.65,11700.0,2.9461,2.9461,2.9301,2.9301,11700.0
2005-04-11 11:30:00,3.65,3.66,3.64,3.64,12600.0,2.9301,2.9381,2.922,2.922,12600.0
2005-04-11 12:00:00,3.64,3.64,3.62,3.62,9000.0,2.922,2.922,2.906,2.906,9000.0
2005-04-11 12:30:00,3.62,3.62,3.6,3.6,11700.0,2.906,2.906,2.8899,2.8899,11700.0
2005-04-11 13:00:00,3.6,3.63,3.6,3.63,7200.0,2.8899,2.914,2.8899,2.914,7200.0
2005-04-11 13:30:00,3.63,3.63,3.6,3.63,12900.0,2.914,2.914,2.8899,2.914,12900.0
2005-04-11 14:00:00,3.63,3.65,3.56,3.59,27600.0,2.914,2.9301,2.8578,2.8819,27600.0
2005-04-11 14:30:00,3.58,3.59,3.55,3.57,26700.0,2.8739,2.8819,2.8498,2.8659,26700.0
2005-04-11 15:00:00,3.57,3.57,3.53,3.54,77400.0,2.8659,2.8659,2.8337,2.8418,77400.0
2005-04-11 15:30:00,3.55,3.56,3.49,3.51,76200.0,2.8498,2.8578,2.8016,2.8177,76200.0
2005-04-12 09:30:00,3.46,3.59,3.46,3.53,17700.0,2.7775,2.8819,2.7775,2.8337,17700.0
2005-04-12 10:00:00,3.53,3.57,3.52,3.52,50400.0,2.8337,2.8659,2.8257,2.8257,50400.0
2005-04-12 10:30:00,3.53,3.57,3.52,3.53,23100.0,2.8337,2.8659,2.8257,2.8337,23100.0
2005-04-12 11:00:00,3.54,3.54,3.54,3.54,600.0,2.8418,2.8418,2.8418,2.8418,600.0
2005-04-12 11:30:00,3.55,3.56,3.53,3.53,8400.0,2.8498,2.8578,2.8337,2.8337,8400.0
2005-04-12 12:00:00,3.55,3.55,3.54,3.55,6000.0,2.8498,2.8498,2.8418,2.8498,6000.0
2005-04-12 12:30:00,3.55,3.56,3.55,3.56,11400.0,2.8498,2.8578,2.8498,2.8578,11400.0
2005-04-12 13:00:00,3.56,3.56,3.55,3.56,15300.0,2.8578,2.8578,2.8498,2.8578,15300.0
2005-04-12 13:30:00,3.55,3.57,3.53,3.54,24300.0,2.8498,2.8659,2.8337,2.8418,24300.0
2005-04-12 14:00:00,3.54,3.63,3.52,3.6,148200.0,2.8418,2.914,2.8257,2.8899,148200.0
2005-04-12 14:30:00,3.59,3.61,3.58,3.59,71400.0,2.8819,2.898,2.8739,2.8819,71400.0
2005-04-12 15:00:00,3.6,3.62,3.58,3.61,77700.0,2.8899,2.906,2.8739,2.898,77700.0
2005-04-12 15:30:00,3.61,3.61,3.55,3.58,111900.0,2.898,2.898,2.8498,2.8739,111900.0
2005-04-13 09:30:00,3.59,3.6,3.52,3.57,11700.0,2.8819,2.8899,2.8257,2.8659,11700.0
2005-04-13 10:00:00,3.56,3.56,3.5,3.53,16800.0,2.8578,2.8578,2.8097,2.8337,16800.0
2005-04-13 10:30:00,3.54,3.54,3.53,3.53,2700.0,2.8418,2.8418,2.8337,2.8337,2700.0
2005-04-13 11:00:00,3.53,3.53,3.53,3.53,0.0,2.8337,2.8337,2.8337,2.8337,0.0
2005-04-13 11:30:00,3.53,3.53,3.53,3.53,0.0,2.8337,2.8337,2.8337,2.8337,0.0
2005-04-13 12:00:00,3.53,3.53,3.52,3.52,3300.0,2.8337,2.8337,2.8257,2.8257,3300.0
2005-04-13 12:30:00,3.5,3.53,3.5,3.52,18900.0,2.8097,2.8337,2.8097,2.8257,18900.0
2005-04-13 13:00:00,3.52,3.57,3.5,3.5,43500.0,2.8257,2.8659,2.8097,2.8097,43500.0
2005-04-13 13:30:00,3.54,3.54,3.53,3.53,25500.0,2.8418,2.8418,2.8337,2.8337,25500.0
2005-04-13 14:00:00,3.53,3.54,3.53,3.53,32400.0,2.8337,2.8418,2.8337,2.8337,32400.0
2005-04-13 14:30:00,3.54,3.54,3.53,3.53,57300.0,2.8418,2.8418,2.8337,2.8337,57300.0
2005-04-13 15:00:00,3.56,3.56,3.52,3.54,48000.0,2.8578,2.8578,2.8257,2.8418,48000.0
2005-04-13 15:30:00,3.54,3.56,3.52,3.53,51600.0,2.8418,2.8578,2.8257,2.8337,51600.0
2005-04-14 09:30:00,3.54,3.58,3.5,3.58,27600.0,2.8418,2.8739,2.8097,2.8739,27600.0
2005-04-14 10:00:00,3.59,3.6,3.54,3.54,127500.0,2.8819,2.8899,2.8418,2.8418,127500.0
2005-04-14 10:30:00,3.58,3.59,3.55,3.59,82800.0,2.8739,2.8819,2.8498,2.8819,82800.0
2005-04-14 11:00:00,3.59,3.59,3.54,3.54,22200.0,2.8819,2.8819,2.8418,2.8418,22200.0
2005-04-14 11:30:00,3.54,3.56,3.53,3.56,33900.0,2.8418,2.8578,2.8337,2.8578,33900.0
2005-04-14 12:00:00,3.57,3.57,3.56,3.57,101100.0,2.8659,2.8659,2.8578,2.8659,101100.0
2005-04-14 12:30:00,3.57,3.57,3.56,3.57,13200.0,2.8659,2.8659,2.8578,2.8659,13200.0
2005-04-14 13:00:00,3.56,3.56,3.5,3.52,32100.0,2.8578,2.8578,2.8097,2.8257,32100.0
2005-04-14 13:30:00,3.52,3.55,3.52,3.55,17400.0,2.8257,2.8498,2.8257,2.8498,17400.0
2005-04-14 14:00:00,3.54,3.55,3.5,3.52,27900.0,2.8418,2.8498,2.8097,2.8257,27900.0
2005-04-14 14:30:00,3.52,3.54,3.51,3.54,25500.0,2.8257,2.8418,2.8177,2.8418,25500.0
2005-04-14 15:00:00,3.54,3.55,3.51,3.54,28500.0,2.8418,2.8498,2.8177,2.8418,28500.0
2005-04-14 15:30:00,3.54,3.55,3.51,3.52,38700.0,2.8418,2.8498,2.8177,2.8257,38700.0
2005-04-15 09:30:00,3.43,3.44,3.27,3.42,585600.0,2.7535,2.7615,2.625,2.7454,585600.0
2005-04-15 10:00:00,3.4,3.48,3.4,3.45,162300.0,2.7294,2.7936,2.7294,2.7695,162300.0
2005-04-15 10:30:00,3.48,3.52,3.44,3.52,128100.0,2.7936,2.8257,2.7615,2.8257,128100.0
2005-04-15 11:00:00,3.52,3.52,3.47,3.47,111300.0,2.8257,2.8257,2.7856,2.7856,111300.0
2005-04-15 11:30:00,3.47,3.5,3.47,3.5,27000.0,2.7856,2.8097,2.7856,2.8097,27000.0
2005-04-15 12:00:00,3.5,3.5,3.49,3.5,115800.0,2.8097,2.8097,2.8016,2.8097,115800.0
2005-04-15 12:30:00,3.5,3.5,3.4,3.4,33000.0,2.8097,2.8097,2.7294,2.7294,33000.0
2005-04-15 13:00:00,3.4,3.43,3.38,3.43,25500.0,2.7294,2.7535,2.7133,2.7535,25500.0
2005-04-15 13:30:00,3.42,3.5,3.42,3.48,30900.0,2.7454,2.8097,2.7454,2.7936,30900.0
2005-04-15 14:00:00,3.5,3.55,3.49,3.53,245100.0,2.8097,2.8498,2.8016,2.8337,245100.0
2005-04-15 14:30:00,3.52,3.52,3.48,3.5,151200.0,2.8257,2.8257,2.7936,2.8097,151200.0
2005-04-15 15:00:00,3.5,3.6,3.38,3.4,429000.0,2.8097,2.8899,2.7133,2.7294,429000.0
2005-04-15 15:30:00,3.4,3.5,3.4,3.5,882300.0,2.7294,2.8097,2.7294,2.8097,882300.0
2005-04-18 09:30:00,3.46,3.54,3.46,3.53,129600.0,2.7775,2.8418,2.7775,2.8337,129600.0
2005-04-18 10:00:00,3.54,3.63,3.54,3.58,103800.0,2.8418,2.914,2.8418,2.8739,103800.0
2005-04-18 10:30:00,3.58,3.62,3.53,3.57,233100.0,2.8739,2.906,2.8337,2.8659,233100.0
2005-04-18 11:00:00,3.59,3.59,3.56,3.58,78900.0,2.8819,2.8819,2.8578,2.8739,78900.0
2005-04-18 11:30:00,3.58,3.58,3.57,3.58,21600.0,2.8739,2.8739,2.8659,2.8739,21600.0
2005-04-18 12:00:00,3.58,3.58,3.57,3.58,20400.0,2.8739,2.8739,2.8659,2.8739,20400.0
2005-04-18 12:30:00,3.58,3.58,3.55,3.58,26100.0,2.8739,2.8739,2.8498,2.8739,26100.0
2005-04-18 13:00:00,3.58,3.58,3.58,3.58,17100.0,2.8739,2.8739,2.8739,2.8739,17100.0
2005-04-18 13:30:00,3.58,3.58,3.56,3.57,13500.0,2.8739,2.8739,2.8578,2.8659,13500.0
2005-04-18 14:00:00,3.57,3.57,3.56,3.57,31500.0,2.8659,2.8659,2.8578,2.8659,31500.0
2005-04-18 14:30:00,3.57,3.58,3.56,3.58,139200.0,2.8659,2.8739,2.8578,2.8739,139200.0
2005-04-18 15:00:00,3.58,3.58,3.55,3.57,119400.0,2.8739,2.8739,2.8498,2.8659,119400.0
2005-04-18 15:30:00,3.57,3.57,3.53,3.54,312600.0,2.8659,2.8659,2.8337,2.8418,312600.0
2005-04-19 09:30:00,3.55,3.62,3.55,3.59,39300.0,2.8498,2.906,2.8498,2.8819,39300.0
2005-04-19 10:00:00,3.6,3.6,3.59,3.59,47400.0,2.8899,2.8899,2.8819,2.8819,47400.0
2005-04-19 10:30:00,3.6,3.61,3.59,3.6,68400.0,2.8899,2.898,2.8819,2.8899,68400.0
2005-04-19 11:00:00,3.6,3.61,3.6,3.6,89400.0,2.8899,2.898,2.8899,2.8899,89400.0
2005-04-19 11:30:00,3.6,3.61,3.6,3.6,33600.0,2.8899,2.898,2.8899,2.8899,33600.0
2005-04-19 12:00:00,3.6,3.61,3.6,3.61,19800.0,2.8899,2.898,2.8899,2.898,19800.0
2005-04-19 12:30:00,3.61,3.61,3.6,3.61,60300.0,2.898,2.898,2.8899,2.898,60300.0
2005-04-19 13:00:00,3.61,3.61,3.6,3.6,66000.0,2.898,2.898,2.8899,2.8899,66000.0
2005-04-19 13:30:00,3.6,3.6,3.6,3.6,21600.0,2.8899,2.8899,2.8899,2.8899,21600.0
2005-04-19 14:00:00,3.6,3.6,3.6,3.6,82800.0,2.8899,2.8899,2.8899,2.8899,82800.0
2005-04-19 14:30:00,3.6,3.6,3.6,3.6,103800.0,2.8899,2.8899,2.8899,2.8899,103800.0
2005-04-19 15:00:00,3.6,3.6,3.6,3.6,54900.0,2.8899,2.8899,2.8899,2.8899,54900.0
2005-04-19 15:30:00,3.6,3.6,3.59,3.6,91800.0,2.8899,2.8899,2.8819,2.8899,91800.0
2005-04-20 09:30:00,3.62,3.65,3.59,3.6,87300.0,2.906,2.9301,2.8819,2.8899,87300.0
2005-04-20 10:00:00,3.6,3.61,3.59,3.6,38700.0,2.8899,2.898,2.8819,2.8899,38700.0
2005-04-20 10:30:00,3.6,3.6,3.6,3.6,39600.0,2.8899,2.8899,2.8899,2.8899,39600.0
2005-04-20 11:00:00,3.6,3.6,3.59,3.6,18300.0,2.8899,2.8899,2.8819,2.8899,18300.0
2005-04-20 11:30:00,3.6,3.6,3.58,3.6,15900.0,2.8899,2.8899,2.8739,2.8899,15900.0
2005-04-20 12:00:00,3.6,3.6,3.59,3.59,12900.0,2.8899,2.8899,2.8819,2.8819,12900.0
2005-04-20 12:30:00,3.59,3.6,3.58,3.6,14700.0,2.8819,2.8899,2.8739,2.8899,14700.0
2005-04-20 13:00:00,3.6,3.61,3.55,3.56,25800.0,2.8899,2.898,2.8498,2.8578,25800.0
2005-04-20 13:30:00,3.57,3.57,3.55,3.55,33900.0,2.8659,2.8659,2.8498,2.8498,33900.0
2005-04-20 14:00:00,3.56,3.56,3.5,3.5,40500.0,2.8578,2.8578,2.8097,2.8097,40500.0
2005-04-20 14:30:00,3.5,3.56,3.5,3.56,36600.0,2.8097,2.8578,2.8097,2.8578,36600.0
2005-04-20 15:00:00,3.56,3.56,3.5,3.52,42000.0,2.8578,2.8578,2.8097,2.8257,42000.0
2005-04-20 15:30:00,3.52,3.54,3.45,3.47,234300.0,2.8257,2.8418,2.7695,2.7856,234300.0
2005-04-21 09:30:00,3.48,3.67,3.48,3.5,477000.0,2.7936,2.9461,2.7936,2.8097,477000.0
2005-04-21 10:00:00,3.5,3.51,3.45,3.45,738900.0,2.8097,2.8177,2.7695,2.7695,738900.0
2005-04-21 10:30:00,3.45,3.47,3.43,3.43,288300.0,2.7695,2.7856,2.7535,2.7535,288300.0
2005-04-21 11:00:00,3.43,3.43,3.33,3.37,388200.0,2.7535,2.7535,2.6732,2.7053,388200.0
2005-04-21 11:30:00,3.38,3.48,3.35,3.46,279000.0,2.7133,2.7936,2.6892,2.7775,279000.0
2005-04-21 12:00:00,3.47,3.49,3.45,3.46,216000.0,2.7856,2.8016,2.7695,2.7775,216000.0
2005-04-21 12:30:00,3.46,3.46,3.42,3.43,61200.0,2.7775,2.7775,2.7454,2.7535,61200.0
2005-04-21 13:00:00,3.43,3.44,3.41,3.44,65700.0,2.7535,2.7615,2.7374,2.7615,65700.0
2005-04-21 13:30:00,3.44,3.47,3.44,3.47,200100.0,2.7615,2.7856,2.7615,2.7856,200100.0
2005-04-21 14:00:00,3.47,3.48,3.46,3.47,173700.0,2.7856,2.7936,2.7775,2.7856,173700.0
2005-04-21 14:30:00,3.46,3.47,3.45,3.47,161100.0,2.7775,2.7856,2.7695,2.7856,161100.0
2005-04-21 15:00:00,3.46,3.5,3.46,3.47,219600.0,2.7775,2.8097,2.7775,2.7856,219600.0
2005-04-21 15:30:00,3.46,3.57,3.46,3.57,887100.0,2.7775,2.8659,2.7775,2.8659,887100.0
2005-04-22 09:30:00,3.74,3.92,3.69,3.8,1746600.0,3.0023,3.1468,2.9622,3.0505,1746600.0
2005-04-22 10:00:00,3.8,4.27,3.79,4.19,2259000.0,3.0505,3.4278,3.0425,3.3636,2259000.0
2005-04-22 10:30:00,4.2,4.21,4.03,4.07,774000.0,3.3716,3.3796,3.2351,3.2672,774000.0
2005-04-22 11:00:00,4.07,4.08,3.95,3.98,967800.0,3.2672,3.2753,3.1709,3.195,967800.0
2005-04-22 11:30:00,3.98,4.07,3.95,4.0,337500.0,3.195,3.2672,3.1709,3.211,337500.0
2005-04-22 12:00:00,4.0,4.09,3.99,4.05,499500.0,3.211,3.2833,3.203,3.2512,499500.0
2005-04-22 12:30:00,4.05,4.08,4.04,4.07,124500.0,3.2512,3.2753,3.2432,3.2672,124500.0
2005-04-22 13:00:00,4.07,4.07,4.07,4.07,0.0,3.2672,3.2672,3.2672,3.2672,0.0
2005-04-22 13:30:00,4.67,4.72,4.09,4.65,5447100.0,3.7489,3.789,3.2833,3.7328,5447100.0
2005-04-22 14:00:00,4.67,4.7,4.46,4.5,3603600.0,3.7489,3.773,3.5803,3.6124,3603600.0
2005-04-22 14:30:00,4.5,4.62,4.43,4.56,1718100.0,3.6124,3.7088,3.5562,3.6606,1718100.0
2005-04-22 15:00:00,4.56,4.58,4.48,4.49,1534200.0,3.6606,3.6766,3.5964,3.6044,1534200.0
2005-04-22 15:30:00,4.5,4.53,4.47,4.48,3427800.0,3.6124,3.6365,3.5883,3.5964,3427800.0
2005-04-25 09:30:00,4.46,4.65,4.42,4.61,999600.0,3.5803,3.7328,3.5482,3.7007,999600.0
2005-04-25 10:00:00,4.61,4.65,4.57,4.63,1024200.0,3.7007,3.7328,3.6686,3.7168,1024200.0
2005-04-25 10:30:00,4.63,4.73,4.63,4.69,665100.0,3.7168,3.7971,3.7168,3.7649,665100.0
2005-04-25 11:00:00,4.69,4.91,4.67,4.83,658500.0,3.7649,3.9416,3.7489,3.8773,658500.0
2005-04-25 11:30:00,4.82,4.83,4.65,4.65,1204500.0,3.8693,3.8773,3.7328,3.7328,1204500.0
2005-04-25 12:00:00,4.66,4.67,4.59,4.62,865200.0,3.7409,3.7489,3.6847,3.7088,865200.0
2005-04-25 12:30:00,4.62,4.63,4.6,4.6,331800.0,3.7088,3.7168,3.6927,3.6927,331800.0
2005-04-25 13:00:00,4.6,4.64,4.6,4.6,566400.0,3.6927,3.7248,3.6927,3.6927,566400.0
2005-04-25 13:30:00,4.6,4.61,4.54,4.59,504000.0,3.6927,3.7007,3.6445,3.6847,504000.0
2005-04-25 14:00:00,4.59,4.75,4.59,4.75,335700.0,3.6847,3.8131,3.6847,3.8131,335700.0
2005-04-25 14:30:00,4.75,4.76,4.7,4.74,213000.0,3.8131,3.8211,3.773,3.8051,213000.0
2005-04-25 15:00:00,4.74,4.8,4.68,4.76,682200.0,3.8051,3.8532,3.7569,3.8211,682200.0
2005-04-25 15:30:00,4.77,4.84,4.71,4.84,984600.0,3.8292,3.8854,3.781,3.8854,984600.0
2005-04-26 09:30:00,4.77,4.82,4.72,4.78,531900.0,3.8292,3.8693,3.789,3.8372,531900.0
2005-04-26 10:00:00,4.82,4.84,4.75,4.79,284100.0,3.8693,3.8854,3.8131,3.8452,284100.0
2005-04-26 10:30:00,4.79,4.85,4.72,4.78,339600.0,3.8452,3.8934,3.789,3.8372,339600.0
2005-04-26 11:00:00,4.78,4.8,4.75,4.78,210900.0,3.8372,3.8532,3.8131,3.8372,210900.0
2005-04-26 11:30:00,4.79,4.85,4.76,4.83,122100.0,3.8452,3.8934,3.8211,3.8773,122100.0
2005-04-26 12:00:00,4.83,4.86,4.79,4.79,152700.0,3.8773,3.9014,3.8452,3.8452,152700.0
2005-04-26 12:30:00,4.79,4.85,4.79,4.81,434400.0,3.8452,3.8934,3.8452,3.8613,434400.0
2005-04-26 13:00:00,4.81,4.81,4.79,4.79,504300.0,3.8613,3.8613,3.8452,3.8452,504300.0
2005-04-26 13:30:00,4.8,4.8,4.7,4.73,475200.0,3.8532,3.8532,3.773,3.7971,475200.0
2005-04-26 14:00:00,4.74,4.74,4.7,4.72,382800.0,3.8051,3.8051,3.773,3.789,382800.0
2005-04-26 14:30:00,4.72,4.72,4.67,4.68,714300.0,3.789,3.789,3.7489,3.7569,714300.0
2005-04-26 15:00:00,4.68,4.7,4.63,4.64,338400.0,3.7569,3.773,3.7168,3.7248,338400.0
2005-04-26 15:30:00,4.64,4.73,4.63,4.7,967800.0,3.7248,3.7971,3.7168,3.773,967800.0
2005-04-27 09:30:00,4.65,4.67,4.52,4.66,323400.0,3.7328,3.7489,3.6285,3.7409,323400.0
2005-04-27 10:00:00,4.66,4.66,4.61,4.61,98700.0,3.7409,3.7409,3.7007,3.7007,98700.0
2005-04-27 10:30:00,4.61,4.68,4.6,4.67,165000.0,3.7007,3.7569,3.6927,3.7489,165000.0
2005-04-27 11:00:00,4.66,4.7,4.66,4.7,99000.0,3.7409,3.773,3.7409,3.773,99000.0
2005-04-27 11:30:00,4.7,4.75,4.7,4.74,285000.0,3.773,3.8131,3.773,3.8051,285000.0
2005-04-27 12:00:00,4.75,4.83,4.73,4.73,178500.0,3.8131,3.8773,3.7971,3.7971,178500.0
2005-04-27 12:30:00,4.73,4.8,4.7,4.77,84600.0,3.7971,3.8532,3.773,3.8292,84600.0
2005-04-27 13:00:00,4.77,4.8,4.77,4.79,66600.0,3.8292,3.8532,3.8292,3.8452,66600.0
2005-04-27 13:30:00,4.79,4.8,4.78,4.79,48600.0,3.8452,3.8532,3.8372,3.8452,48600.0
2005-04-27 14:00:00,4.79,4.8,4.78,4.8,159300.0,3.8452,3.8532,3.8372,3.8532,159300.0
2005-04-27 14:30:00,4.8,4.84,4.78,4.83,102900.0,3.8532,3.8854,3.8372,3.8773,102900.0
2005-04-27 15:00:00,4.84,4.93,4.83,4.86,352200.0,3.8854,3.9576,3.8773,3.9014,352200.0
2005-04-27 15:30:00,4.86,4.89,4.8,4.8,300300.0,3.9014,3.9255,3.8532,3.8532,300300.0
2005-04-28 09:30:00,4.83,5.0,4.83,4.96,418200.0,3.8773,4.0138,3.8773,3.9817,418200.0
2005-04-28 10:00:00,4.95,5.02,4.89,5.02,330900.0,3.9737,4.0299,3.9255,4.0299,330900.0
2005-04-28 10:30:00,5.02,5.03,4.96,5.03,330000.0,4.0299,4.0379,3.9817,4.0379,330000.0
2005-04-28 11:00:00,5.03,5.07,4.96,5.0,380700.0,4.0379,4.07,3.9817,4.0138,380700.0
2005-04-28 11:30:00,5.0,5.0,4.93,5.0,178500.0,4.0138,4.0138,3.9576,4.0138,178500.0
2005-04-28 12:00:00,5.0,5.02,4.99,5.0,269700.0,4.0138,4.0299,4.0058,4.0138,269700.0
2005-04-28 12:30:00,5.01,5.01,4.98,5.0,83100.0,4.0218,4.0218,3.9977,4.0138,83100.0
2005-04-28 13:00:00,5.0,5.06,4.99,5.01,386700.0,4.0138,4.062,4.0058,4.0218,386700.0
2005-04-28 13:30:00,5.01,5.01,4.99,5.01,321000.0,4.0218,4.0218,4.0058,4.0218,321000.0
2005-04-28 14:00:00,5.0,5.01,4.97,5.0,143400.0,4.0138,4.0218,3.9897,4.0138,143400.0
2005-04-28 14:30:00,4.99,4.99,4.95,4.95,209700.0,4.0058,4.0058,3.9737,3.9737,209700.0
2005-04-28 15:00:00,4.94,5.0,4.94,4.99,231600.0,3.9656,4.0138,3.9656,4.0058,231600.0
2005-04-28 15:30:00,4.99,5.0,4.98,4.98,330900.0,4.0058,4.0138,3.9977,3.9977,330900.0
2005-04-29 09:30:00,4.91,5.17,4.91,5.12,571800.0,3.9416,4.1503,3.9416,4.1101,571800.0
2005-04-29 10:00:00,5.11,5.17,5.05,5.08,377700.0,4.1021,4.1503,4.0539,4.078,377700.0
2005-04-29 10:30:00,5.08,5.08,4.96,5.0,188100.0,4.078,4.078,3.9817,4.0138,188100.0
2005-04-29 11:00:00,5.0,5.08,4.98,4.98,107100.0,4.0138,4.078,3.9977,3.9977,107100.0
2005-04-29 11:30:00,4.99,5.01,4.99,5.0,267600.0,4.0058,4.0218,4.0058,4.0138,267600.0
2005-04-29 12:00:00,5.01,5.02,5.0,5.0,25800.0,4.0218,4.0299,4.0138,4.0138,25800.0
2005-04-29 12:30:00,5.01,5.05,5.0,5.0,135300.0,4.0218,4.0539,4.0138,4.0138,135300.0
2005-04-29 13:00:00,5.0,5.01,5.0,5.01,52200.0,4.0138,4.0218,4.0138,4.0218,52200.0
2005-04-29 13:30:00,5.01,5.01,4.97,5.01,45600.0,4.0218,4.0218,3.9897,4.0218,45600.0
2005-04-29 14:00:00,5.01,5.02,4.97,4.98,48600.0,4.0218,4.0299,3.9897,3.9977,48600.0
2005-04-29 14:30:00,4.99,5.0,4.98,4.99,18300.0,4.0058,4.0138,3.9977,4.0058,18300.0
2005-04-29 15:00:00,4.99,5.02,4.97,5.01,83700.0,4.0058,4.0299,3.9897,4.0218,83700.0
2005-04-29 15:30:00,5.0,5.0,4.95,5.0,264000.0,4.0138,4.0138,3.9737,4.0138,264000.0
2005-05-02 09:30:00,5.0,5.03,4.93,4.99,180600.0,4.0138,4.0379,3.9576,4.0058,180600.0
2005-05-02 10:00:00,5.0,5.07,4.98,5.0,133800.0,4.0138,4.07,3.9977,4.0138,133800.0
2005-05-02 10:30:00,5.0,5.0,4.99,5.0,91500.0,4.0138,4.0138,4.0058,4.0138,91500.0
2005-05-02 11:00:00,5.0,5.06,4.97,5.01,393900.0,4.0138,4.062,3.9897,4.0218,393900.0
2005-05-02 11:30:00,4.99,4.99,4.97,4.97,61800.0,4.0058,4.0058,3.9897,3.9897,61800.0
2005-05-02 12:00:00,4.97,5.0,4.97,4.99,107100.0,3.9897,4.0138,3.9897,4.0058,107100.0
2005-05-02 12:30:00,4.99,5.01,4.98,5.01,65100.0,4.0058,4.0218,3.9977,4.0218,65100.0
2005-05-02 13:00:00,5.0,5.0,4.97,4.99,65400.0,4.0138,4.0138,3.9897,4.0058,65400.0
2005-05-02 13:30:00,5.0,5.01,4.99,5.01,63300.0,4.0138,4.0218,4.0058,4.0218,63300.0
2005-05-02 14:00:00,5.01,5.02,5.0,5.02,76500.0,4.0218,4.0299,4.0138,4.0299,76500.0
2005-05-02 14:30:00,5.02,5.04,5.01,5.04,63300.0,4.0299,4.0459,4.0218,4.0459,63300.0
2005-05-02 15:00:00,5.04,5.04,5.0,5.03,111000.0,4.0459,4.0459,4.0138,4.0379,111000.0
2005-05-02 15:30:00,5.03,5.05,5.0,5.0,389400.0,4.0379,4.0539,4.0138,4.0138,389400.0
2005-05-03 09:30:00,5.0,5.03,4.93,5.03,258000.0,4.0138,4.0379,3.9576,4.0379,258000.0
2005-05-03 10:00:00,5.05,5.16,5.05,5.07,319200.0,4.0539,4.1422,4.0539,4.07,319200.0
2005-05-03 10:30:00,5.06,5.12,5.06,5.1,125700.0,4.062,4.1101,4.062,4.0941,125700.0
2005-05-03 11:00:00,5.1,5.1,5.03,5.03,57600.0,4.0941,4.0941,4.0379,4.0379,57600.0
2005-05-03 11:30:00,5.03,5.03,4.97,5.01,140100.0,4.0379,4.0379,3.9897,4.0218,140100.0
2005-05-03 12:00:00,5.0,5.02,5.0,5.0,64200.0,4.0138,4.0299,4.0138,4.0138,64200.0
2005-05-03 12:30:00,5.01,5.01,5.0,5.01,295800.0,4.0218,4.0218,4.0138,4.0218,295800.0
2005-05-03 13:00:00,5.01,5.01,5.0,5.0,119100.0,4.0218,4.0218,4.0138,4.0138,119100.0
2005-05-03 13:30:00,5.0,5.01,5.0,5.0,278700.0,4.0138,4.0218,4.0138,4.0138,278700.0
2005-05-03 14:00:00,5.0,5.02,5.0,5.01,161700.0,4.0138,4.0299,4.0138,4.0218,161700.0
2005-05-03 14:30:00,5.01,5.02,4.97,4.97,289200.0,4.0218,4.0299,3.9897,3.9897,289200.0
2005-05-03 15:00:00,4.98,5.02,4.98,5.0,304500.0,3.9977,4.0299,3.9977,4.0138,304500.0
2005-05-03 15:30:00,5.0,5.01,4.97,4.97,304200.0,4.0138,4.0218,3.9897,3.9897,304200.0
2005-05-04 09:30:00,5.02,5.02,4.95,4.96,138900.0,4.0299,4.0299,3.9737,3.9817,138900.0
2005-05-04 10:00:00,4.97,5.0,4.96,5.0,68400.0,3.9897,4.0138,3.9817,4.0138,68400.0
2005-05-04 10:30:00,5.0,5.0,4.98,5.0,17700.0,4.0138,4.0138,3.9977,4.0138,17700.0
2005-05-04 11:00:00,5.0,5.03,4.98,5.03,75000.0,4.0138,4.0379,3.9977,4.0379,75000.0
2005-05-04 11:30:00,5.03,5.03,4.97,5.01,139200.0,4.0379,4.0379,3.9897,4.0218,139200.0
2005-05-04 12:00:00,4.99,5.03,4.98,4.99,30900.0,4.0058,4.0379,3.9977,4.0058,30900.0
2005-05-04 12:30:00,5.0,5.0,4.99,5.0,115500.0,4.0138,4.0138,4.0058,4.0138,115500.0
2005-05-04 13:00:00,5.0,5.0,4.99,5.0,10800.0,4.0138,4.0138,4.0058,4.0138,10800.0
2005-05-04 13:30:00,5.0,5.0,5.0,5.0,89700.0,4.0138,4.0138,4.0138,4.0138,89700.0
2005-05-04 14:00:00,5.0,5.01,5.0,5.01,61200.0,4.0138,4.0218,4.0138,4.0218,61200.0
2005-05-04 14:30:00,5.02,5.02,5.0,5.0,8100.0,4.0299,4.0299,4.0138,4.0138,8100.0
2005-05-04 15:00:00,5.01,5.02,5.01,5.02,15300.0,4.0218,4.0299,4.0218,4.0299,15300.0
2005-05-04 15:30:00,5.02,5.05,5.01,5.05,101700.0,4.0299,4.0539,4.0218,4.0539,101700.0
2005-05-05 09:30:00,5.01,5.15,4.99,5.05,124800.0,4.0218,4.1342,4.0058,4.0539,124800.0
2005-05-05 10:00:00,5.04,5.04,5.0,5.03,39000.0,4.0459,4.0459,4.0138,4.0379,39000.0
2005-05-05 10:30:00,5.03,5.15,5.0,5.06,194700.0,4.0379,4.1342,4.0138,4.062,194700.0
2005-05-05 11:00:00,5.06,5.06,5.02,5.02,69600.0,4.062,4.062,4.0299,4.0299,69600.0
2005-05-05 11:30:00,5.02,5.03,5.02,5.02,71700.0,4.0299,4.0379,4.0299,4.0299,71700.0
2005-05-05 12:00:00,5.02,5.08,5.02,5.08,35400.0,4.0299,4.078,4.0299,4.078,35400.0
2005-05-05 12:30:00,5.06,5.06,5.02,5.03,16800.0,4.062,4.062,4.0299,4.0379,16800.0
2005-05-05 13:00:00,5.05,5.13,5.04,5.05,24000.0,4.0539,4.1182,4.0459,4.0539,24000.0
2005-05-05 13:30:00,5.05,5.11,5.05,5.08,22200.0,4.0539,4.1021,4.0539,4.078,22200.0
2005-05-05 14:00:00,5.09,5.09,5.05,5.05,38100.0,4.086,4.086,4.0539,4.0539,38100.0
2005-05-05 14:30:00,5.06,5.06,5.03,5.03,27300.0,4.062,4.062,4.0379,4.0379,27300.0
2005-05-05 15:00:00,5.03,5.04,5.03,5.03,46800.0,4.0379,4.0459,4.0379,4.0379,46800.0
2005-05-05 15:30:00,5.03,5.13,5.03,5.12,204000.0,4.0379,4.1182,4.0379,4.1101,204000.0
2005-05-06 09:30:00,5.11,5.34,5.01,5.28,290100.0,4.1021,4.2867,4.0218,4.2386,290100.0
2005-05-06 10:00:00,5.29,5.35,5.23,5.27,291900.0,4.2466,4.2948,4.1984,4.2305,291900.0
2005-05-06 10:30:00,5.27,5.28,5.21,5.27,171000.0,4.2305,4.2386,4.1824,4.2305,171000.0
2005-05-06 11:00:00,5.25,5.25,5.23,5.23,41700.0,4.2145,4.2145,4.1984,4.1984,41700.0
2005-05-06 11:30:00,5.24,5.24,5.2,5.22,64800.0,4.2065,4.2065,4.1744,4.1904,64800.0
2005-05-06 12:00:00,5.22,5.22,5.17,5.18,95400.0,4.1904,4.1904,4.1503,4.1583,95400.0
2005-05-06 12:30:00,5.17,5.17,5.14,5.16,31800.0,4.1503,4.1503,4.1262,4.1422,31800.0
2005-05-06 13:00:00,5.19,5.25,5.16,5.25,24900.0,4.1663,4.2145,4.1422,4.2145,24900.0
2005-05-06 13:30:00,5.25,5.25,5.21,5.21,23400.0,4.2145,4.2145,4.1824,4.1824,23400.0
2005-05-06 14:00:00,5.2,5.23,5.19,5.23,58200.0,4.1744,4.1984,4.1663,4.1984,58200.0
2005-05-06 14:30:00,5.23,5.31,5.23,5.3,162600.0,4.1984,4.2627,4.1984,4.2546,162600.0
2005-05-06 15:00:00,5.31,5.33,5.27,5.3,138000.0,4.2627,4.2787,4.2305,4.2546,138000.0
2005-05-06 15:30:00,5.3,5.33,5.25,5.29,139200.0,4.2546,4.2787,4.2145,4.2466,139200.0
2005-05-09 09:30:00,5.33,5.35,5.24,5.26,220200.0,4.2787,4.2948,4.2065,4.2225,220200.0
2005-05-09 10:00:00,5.26,5.26,5.18,5.25,64500.0,4.2225,4.2225,4.1583,4.2145,64500.0
2005-05-09 10:30:00,5.24,5.31,5.24,5.24,70800.0,4.2065,4.2627,4.2065,4.2065,70800.0
2005-05-09 11:00:00,5.24,5.24,5.21,5.21,56400.0,4.2065,4.2065,4.1824,4.1824,56400.0
2005-05-09 11:30:00,5.21,5.23,5.21,5.21,39900.0,4.1824,4.1984,4.1824,4.1824,39900.0
2005-05-09 12:00:00,5.22,5.25,5.22,5.25,57600.0,4.1904,4.2145,4.1904,4.2145,57600.0
2005-05-09 12:30:00,5.25,5.25,5.23,5.25,50700.0,4.2145,4.2145,4.1984,4.2145,50700.0
2005-05-09 13:00:00,5.25,5.29,5.25,5.27,211200.0,4.2145,4.2466,4.2145,4.2305,211200.0
2005-05-09 13:30:00,5.26,5.26,5.24,5.25,30300.0,4.2225,4.2225,4.2065,4.2145,30300.0
2005-05-09 14:00:00,5.24,5.24,5.24,5.24,31200.0,4.2065,4.2065,4.2065,4.2065,31200.0
2005-05-09 14:30:00,5.24,5.25,5.24,5.24,39000.0,4.2065,4.2145,4.2065,4.2065,39000.0
2005-05-09 15:00:00,5.24,5.27,5.24,5.26,57900.0,4.2065,4.2305,4.2065,4.2225,57900.0
2005-05-09 15:30:00,5.25,5.26,5.21,5.25,102900.0,4.2145,4.2225,4.1824,4.2145,102900.0
2005-05-10 09:30:00,5.26,5.28,5.18,5.23,28800.0,4.2225,4.2386,4.1583,4.1984,28800.0
2005-05-10 10:00:00,5.23,5.24,5.13,5.16,188700.0,4.1984,4.2065,4.1182,4.1422,188700.0
2005-05-10 10:30:00,5.16,5.16,5.07,5.08,117000.0,4.1422,4.1422,4.07,4.078,117000.0
2005-05-10 11:00:00,5.07,5.08,5.02,5.02,159000.0,4.07,4.078,4.0299,4.0299,159000.0
2005-05-10 11:30:00,5.05,5.05,5.02,5.02,59100.0,4.0539,4.0539,4.0299,4.0299,59100.0
2005-05-10 12:00:00,5.02,5.03,5.01,5.03,33300.0,4.0299,4.0379,4.0218,4.0379,33300.0
2005-05-10 12:30:00,5.02,5.03,5.02,5.03,33600.0,4.0299,4.0379,4.0299,4.0379,33600.0
2005-05-10 13:00:00,5.03,5.03,4.93,4.97,1869900.0,4.0379,4.0379,3.9576,3.9897,1869900.0
2005-05-10 13:30:00,4.97,4.97,4.92,4.95,616200.0,3.9897,3.9897,3.9496,3.9737,616200.0
2005-05-10 14:00:00,4.94,4.97,4.92,4.95,110100.0,3.9656,3.9897,3.9496,3.9737,110100.0
2005-05-10 14:30:00,4.95,4.95,4.9,4.93,94500.0,3.9737,3.9737,3.9335,3.9576,94500.0
2005-05-10 15:00:00,4.93,5.0,4.9,4.95,136200.0,3.9576,4.0138,3.9335,3.9737,136200.0
2005-05-10 15:30:00,4.95,5.01,4.92,4.99,245700.0,3.9737,4.0218,3.9496,4.0058,245700.0
2005-05-11 09:30:00,5.03,5.03,4.93,4.96,162900.0,4.0379,4.0379,3.9576,3.9817,162900.0
2005-05-11 10:00:00,4.92,4.98,4.92,4.97,58800.0,3.9496,3.9977,3.9496,3.9897,58800.0
2005-05-11 10:30:00,4.97,5.0,4.93,4.93,81000.0,3.9897,4.0138,3.9576,3.9576,81000.0
2005-05-11 11:00:00,4.93,4.97,4.92,4.93,29700.0,3.9576,3.9897,3.9496,3.9576,29700.0
2005-05-11 11:30:00,4.93,4.94,4.91,4.92,22800.0,3.9576,3.9656,3.9416,3.9496,22800.0
2005-05-11 12:00:00,4.92,4.97,4.91,4.93,111600.0,3.9496,3.9897,3.9416,3.9576,111600.0
2005-05-11 12:30:00,4.93,4.94,4.91,4.91,34500.0,3.9576,3.9656,3.9416,3.9416,34500.0
2005-05-11 13:00:00,4.92,4.95,4.9,4.91,49800.0,3.9496,3.9737,3.9335,3.9416,49800.0
2005-05-11 13:30:00,4.9,4.95,4.9,4.95,24900.0,3.9335,3.9737,3.9335,3.9737,24900.0
2005-05-11 14:00:00,4.95,5.0,4.95,5.0,17400.0,3.9737,4.0138,3.9737,4.0138,17400.0
2005-05-11 14:30:00,5.0,5.0,4.96,4.96,81900.0,4.0138,4.0138,3.9817,3.9817,81900.0
2005-05-11 15:00:00,4.95,4.97,4.94,4.97,122100.0,3.9737,3.9897,3.9656,3.9897,122100.0
2005-05-11 15:30:00,4.96,4.98,4.94,4.96,89400.0,3.9817,3.9977,3.9656,3.9817,89400.0
2005-05-12 09:30:00,4.95,4.95,4.9,4.9,50400.0,3.9737,3.9737,3.9335,3.9335,50400.0
2005-05-12 10:00:00,4.9,4.94,4.9,4.93,130500.0,3.9335,3.9656,3.9335,3.9576,130500.0
2005-05-12 10:30:00,4.93,4.94,4.9,4.91,65100.0,3.9576,3.9656,3.9335,3.9416,65100.0
2005-05-12 11:00:00,4.92,4.92,4.91,4.92,10800.0,3.9496,3.9496,3.9416,3.9496,10800.0
2005-05-12 11:30:00,4.92,4.92,4.9,4.91,91200.0,3.9496,3.9496,3.9335,3.9416,91200.0
2005-05-12 12:00:00,4.91,4.92,4.91,4.91,73200.0,3.9416,3.9496,3.9416,3.9416,73200.0
2005-05-12 12:30:00,4.91,4.92,4.9,4.9,58500.0,3.9416,3.9496,3.9335,3.9335,58500.0
2005-05-12 13:00:00,4.9,4.92,4.9,4.92,31200.0,3.9335,3.9496,3.9335,3.9496,31200.0
2005-05-12 13:30:00,4.91,4.92,4.87,4.87,115800.0,3.9416,3.9496,3.9094,3.9094,115800.0
2005-05-12 14:00:00,4.87,4.87,4.84,4.85,102000.0,3.9094,3.9094,3.8854,3.8934,102000.0
2005-05-12 14:30:00,4.85,4.87,4.84,4.87,94800.0,3.8934,3.9094,3.8854,3.9094,94800.0
2005-05-12 15:00:00,4.87,4.9,4.85,4.85,249600.0,3.9094,3.9335,3.8934,3.8934,249600.0
2005-05-12 15:30:00,4.85,4.85,4.81,4.84,947100.0,3.8934,3.8934,3.8613,3.8854,947100.0
2005-05-13 09:30:00,4.83,4.89,4.83,4.85,72900.0,3.8773,3.9255,3.8773,3.8934,72900.0
2005-05-13 10:00:00,4.85,4.86,4.85,4.85,48600.0,3.8934,3.9014,3.8934,3.8934,48600.0
2005-05-13 10:30:00,4.85,4.88,4.85,4.88,9600.0,3.8934,3.9175,3.8934,3.9175,9600.0
2005-05-13 11:00:00,4.88,4.89,4.87,4.89,26700.0,3.9175,3.9255,3.9094,3.9255,26700.0
2005-05-13 11:30:00,4.89,4.91,4.85,4.86,40200.0,3.9255,3.9416,3.8934,3.9014,40200.0
2005-05-13 12:00:00,4.88,4.88,4.86,4.88,13800.0,3.9175,3.9175,3.9014,3.9175,13800.0
2005-05-13 12:30:00,4.87,4.91,4.85,4.87,110100.0,3.9094,3.9416,3.8934,3.9094,110100.0
2005-05-13 13:00:00,4.85,4.87,4.85,4.85,30000.0,3.8934,3.9094,3.8934,3.8934,30000.0
2005-05-13 13:30:00,4.86,4.87,4.85,4.85,17700.0,3.9014,3.9094,3.8934,3.8934,17700.0
2005-05-13 14:00:00,4.88,4.88,4.86,4.88,6600.0,3.9175,3.9175,3.9014,3.9175,6600.0
2005-05-13 14:30:00,4.87,4.87,4.83,4.83,306000.0,3.9094,3.9094,3.8773,3.8773,306000.0
2005-05-13 15:00:00,4.83,4.83,4.81,4.82,161400.0,3.8773,3.8773,3.8613,3.8693,161400.0
2005-05-13 15:30:00,4.82,4.85,4.81,4.85,860700.0,3.8693,3.8934,3.8613,3.8934,860700.0
2005-05-16 09:30:00,4.82,4.93,4.79,4.79,113700.0,3.8693,3.9576,3.8452,3.8452,113700.0
2005-05-16 10:00:00,4.79,4.83,4.79,4.81,197700.0,3.8452,3.8773,3.8452,3.8613,197700.0
2005-05-16 10:30:00,4.81,4.81,4.8,4.8,124800.0,3.8613,3.8613,3.8532,3.8532,124800.0
2005-05-16 11:00:00,4.8,4.83,4.79,4.8,127200.0,3.8532,3.8773,3.8452,3.8532,127200.0
2005-05-16 11:30:00,4.8,4.8,4.79,4.79,104400.0,3.8532,3.8532,3.8452,3.8452,104400.0
2005-05-16 12:00:00,4.79,4.81,4.79,4.8,72300.0,3.8452,3.8613,3.8452,3.8532,72300.0
2005-05-16 12:30:00,4.8,4.81,4.8,4.81,77100.0,3.8532,3.8613,3.8532,3.8613,77100.0
2005-05-16 13:00:00,4.81,4.82,4.8,4.8,40800.0,3.8613,3.8693,3.8532,3.8532,40800.0
2005-05-16 13:30:00,4.8,4.8,4.8,4.8,73500.0,3.8532,3.8532,3.8532,3.8532,73500.0
2005-05-16 14:00:00,4.8,4.83,4.8,4.8,81600.0,3.8532,3.8773,3.8532,3.8532,81600.0
2005-05-16 14:30:00,4.81,4.81,4.8,4.81,63000.0,3.8613,3.8613,3.8532,3.8613,63000.0
2005-05-16 15:00:00,4.81,4.85,4.81,4.84,49500.0,3.8613,3.8934,3.8613,3.8854,49500.0
2005-05-16 15:30:00,4.84,4.87,4.81,4.83,255600.0,3.8854,3.9094,3.8613,3.8773,255600.0
2005-05-17 09:30:00,4.83,4.83,4.8,4.83,166500.0,3.8773,3.8773,3.8532,3.8773,166500.0
2005-05-17 10:00:00,4.83,4.83,4.83,4.83,137400.0,3.8773,3.8773,3.8773,3.8773,137400.0
2005-05-17 10:30:00,4.83,4.83,4.83,4.83,53700.0,3.8773,3.8773,3.8773,3.8773,53700.0
2005-05-17 11:00:00,4.83,4.85,4.83,4.84,164400.0,3.8773,3.8934,3.8773,3.8854,164400.0
2005-05-17 11:30:00,4.84,4.87,4.83,4.87,178200.0,3.8854,3.9094,3.8773,3.9094,178200.0
2005-05-17 12:00:00,4.86,4.87,4.83,4.83,45300.0,3.9014,3.9094,3.8773,3.8773,45300.0
2005-05-17 12:30:00,4.83,4.85,4.83,4.84,44100.0,3.8773,3.8934,3.8773,3.8854,44100.0
2005-05-17 13:00:00,4.84,4.84,4.83,4.84,42900.0,3.8854,3.8854,3.8773,3.8854,42900.0
2005-05-17 13:30:00,4.84,4.84,4.83,4.83,59100.0,3.8854,3.8854,3.8773,3.8773,59100.0
2005-05-17 14:00:00,4.83,4.84,4.83,4.84,109200.0,3.8773,3.8854,3.8773,3.8854,109200.0
2005-05-17 14:30:00,4.84,4.95,4.84,4.93,183600.0,3.8854,3.9737,3.8854,3.9576,183600.0
2005-05-17 15:00:00,4.93,4.97,4.93,4.96,274500.0,3.9576,3.9897,3.9576,3.9817,274500.0
2005-05-17 15:30:00,4.95,4.98,4.93,4.93,206400.0,3.9737,3.9977,3.9576,3.9576,206400.0
2005-05-18 09:30:00,4.96,5.11,4.95,5.06,940200.0,3.9817,4.1021,3.9737,4.062,940200.0
2005-05-18 10:00:00,5.06,5.1,5.01,5.06,405300.0,4.062,4.0941,4.0218,4.062,405300.0
2005-05-18 10:30:00,5.06,5.08,4.98,5.06,149700.0,4.062,4.078,3.9977,4.062,149700.0
2005-05-18 11:00:00,5.06,5.08,5.05,5.07,158700.0,4.062,4.078,4.0539,4.07,158700.0
2005-05-18 11:30:00,5.07,5.07,5.05,5.05,33900.0,4.07,4.07,4.0539,4.0539,33900.0
2005-05-18 12:00:00,5.05,5.05,4.99,5.02,247500.0,4.0539,4.0539,4.0058,4.0299,247500.0
2005-05-18 12:30:00,5.04,5.05,5.03,5.03,93600.0,4.0459,4.0539,4.0379,4.0379,93600.0
2005-05-18 13:00:00,5.03,5.06,5.0,5.0,45300.0,4.0379,4.062,4.0138,4.0138,45300.0
2005-05-18 13:30:00,5.0,5.02,5.0,5.0,133800.0,4.0138,4.0299,4.0138,4.0138,133800.0
2005-05-18 14:00:00,5.0,5.0,4.97,4.99,187500.0,4.0138,4.0138,3.9897,4.0058,187500.0
2005-05-18 14:30:00,5.0,5.0,4.99,4.99,39000.0,4.0138,4.0138,4.0058,4.0058,39000.0
2005-05-18 15:00:00,4.99,5.0,4.95,4.95,208800.0,4.0058,4.0138,3.9737,3.9737,208800.0
2005-05-18 15:30:00,4.96,5.0,4.95,4.97,174000.0,3.9817,4.0138,3.9737,3.9897,174000.0
2005-05-19 09:30:00,4.97,5.04,4.97,4.99,60300.0,3.9897,4.0459,3.9897,4.0058,60300.0
2005-05-19 10:00:00,5.0,5.02,5.0,5.0,162900.0,4.0138,4.0299,4.0138,4.0138,162900.0
2005-05-19 10:30:00,5.01,5.05,5.0,5.05,120900.0,4.0218,4.0539,4.0138,4.0539,120900.0
2005-05-19 11:00:00,5.05,5.11,5.04,5.05,446100.0,4.0539,4.1021,4.0459,4.0539,446100.0
2005-05-19 11:30:00,5.06,5.11,5.03,5.1,213600.0,4.062,4.1021,4.0379,4.0941,213600.0
2005-05-19 12:00:00,5.1,5.1,5.08,5.08,27600.0,4.0941,4.0941,4.078,4.078,27600.0
2005-05-19 12:30:00,5.08,5.14,5.07,5.14,281700.0,4.078,4.1262,4.07,4.1262,281700.0
2005-05-19 13:00:00,5.14,5.15,5.08,5.08,76800.0,4.1262,4.1342,4.078,4.078,76800.0
2005-05-19 13:30:00,5.08,5.1,5.01,5.1,105000.0,4.078,4.0941,4.0218,4.0941,105000.0
2005-05-19 14:00:00,5.1,5.14,5.09,5.13,71400.0,4.0941,4.1262,4.086,4.1182,71400.0
2005-05-19 14:30:00,5.13,5.14,5.07,5.09,127200.0,4.1182,4.1262,4.07,4.086,127200.0
2005-05-19 15:00:00,5.1,5.13,5.1,5.12,171900.0,4.0941,4.1182,4.0941,4.1101,171900.0
2005-05-19 15:30:00,5.12,5.12,5.09,5.1,129300.0,4.1101,4.1101,4.086,4.0941,129300.0
2005-05-20 09:30:00,5.08,5.13,5.08,5.13,201600.0,4.078,4.1182,4.078,4.1182,201600.0
2005-05-20 10:00:00,5.13,5.32,5.13,5.27,252900.0,4.1182,4.2707,4.1182,4.2305,252900.0
2005-05-20 10:30:00,5.27,5.44,5.27,5.33,628800.0,4.2305,4.367,4.2305,4.2787,628800.0
2005-05-20 11:00:00,5.33,5.37,5.31,5.36,144000.0,4.2787,4.3108,4.2627,4.3028,144000.0
2005-05-20 11:30:00,5.37,5.48,5.34,5.41,438300.0,4.3108,4.3991,4.2867,4.3429,438300.0
2005-05-20 12:00:00,5.42,5.5,5.4,5.44,407100.0,4.351,4.4152,4.3349,4.367,407100.0
2005-05-20 12:30:00,5.48,5.48,5.42,5.43,73800.0,4.3991,4.3991,4.351,4.359,73800.0
2005-05-20 13:00:00,5.42,5.6,5.4,5.52,319200.0,4.351,4.4955,4.3349,4.4312,319200.0
2005-05-20 13:30:00,5.51,5.53,5.43,5.43,199500.0,4.4232,4.4393,4.359,4.359,199500.0
2005-05-20 14:00:00,5.43,5.45,5.41,5.43,205500.0,4.359,4.375,4.3429,4.359,205500.0
2005-05-20 14:30:00,5.43,5.45,5.41,5.42,192000.0,4.359,4.375,4.3429,4.351,192000.0
2005-05-20 15:00:00,5.41,5.42,5.39,5.39,374100.0,4.3429,4.351,4.3269,4.3269,374100.0
2005-05-20 15:30:00,5.39,5.42,5.36,5.37,847200.0,4.3269,4.351,4.3028,4.3108,847200.0
2005-05-23 09:30:00,5.39,5.44,5.34,5.38,291000.0,4.3269,4.367,4.2867,4.3188,291000.0
2005-05-23 10:00:00,5.38,5.38,5.34,5.35,310200.0,4.3188,4.3188,4.2867,4.2948,310200.0
2005-05-23 10:30:00,5.35,5.37,5.28,5.29,302700.0,4.2948,4.3108,4.2386,4.2466,302700.0
2005-05-23 11:00:00,5.29,5.33,5.28,5.31,90000.0,4.2466,4.2787,4.2386,4.2627,90000.0
2005-05-23 11:30:00,5.31,5.37,5.31,5.36,93600.0,4.2627,4.3108,4.2627,4.3028,93600.0
2005-05-23 12:00:00,5.36,5.39,5.35,5.37,90000.0,4.3028,4.3269,4.2948,4.3108,90000.0
2005-05-23 12:30:00,5.37,5.37,5.35,5.36,58500.0,4.3108,4.3108,4.2948,4.3028,58500.0
2005-05-23 13:00:00,5.36,5.38,5.35,5.38,133200.0,4.3028,4.3188,4.2948,4.3188,133200.0
2005-05-23 13:30:00,5.38,5.38,5.37,5.38,61500.0,4.3188,4.3188,4.3108,4.3188,61500.0
2005-05-23 14:00:00,5.38,5.38,5.37,5.38,95400.0,4.3188,4.3188,4.3108,4.3188,95400.0
2005-05-23 14:30:00,5.38,5.38,5.33,5.33,153000.0,4.3188,4.3188,4.2787,4.2787,153000.0
2005-05-23 15:00:00,5.33,5.34,5.32,5.32,466500.0,4.2787,4.2867,4.2707,4.2707,466500.0
2005-05-23 15:30:00,5.33,5.37,5.32,5.34,349200.0,4.2787,4.3108,4.2707,4.2867,349200.0
2005-05-24 09:30:00,5.34,5.38,5.32,5.37,55200.0,4.2867,4.3188,4.2707,4.3108,55200.0
2005-05-24 10:00:00,5.37,5.51,5.37,5.5,313800.0,4.3108,4.4232,4.3108,4.4152,313800.0
2005-05-24 10:30:00,5.49,5.53,5.45,5.49,110700.0,4.4072,4.4393,4.375,4.4072,110700.0
2005-05-24 11:00:00,5.48,5.52,5.48,5.5,118200.0,4.3991,4.4312,4.3991,4.4152,118200.0
2005-05-24 11:30:00,5.5,5.53,5.5,5.5,95700.0,4.4152,4.4393,4.4152,4.4152,95700.0
2005-05-24 12:00:00,5.5,5.52,5.47,5.48,71100.0,4.4152,4.4312,4.3911,4.3991,71100.0
2005-05-24 12:30:00,5.51,5.53,5.49,5.53,108900.0,4.4232,4.4393,4.4072,4.4393,108900.0
2005-05-24 13:00:00,5.52,5.52,5.47,5.47,99300.0,4.4312,4.4312,4.3911,4.3911,99300.0
2005-05-24 13:30:00,5.46,5.47,5.37,5.47,165900.0,4.3831,4.3911,4.3108,4.3911,165900.0
2005-05-24 14:00:00,5.47,5.48,5.41,5.46,242100.0,4.3911,4.3991,4.3429,4.3831,242100.0
2005-05-24 14:30:00,5.47,5.48,5.46,5.46,159900.0,4.3911,4.3991,4.3831,4.3831,159900.0
2005-05-24 15:00:00,5.47,5.49,5.46,5.47,272400.0,4.3911,4.4072,4.3831,4.3911,272400.0
2005-05-24 15:30:00,5.48,5.5,5.46,5.49,541800.0,4.3991,4.4152,4.3831,4.4072,541800.0
2005-05-25 09:30:00,5.47,5.53,5.47,5.52,235200.0,4.3911,4.4393,4.3911,4.4312,235200.0
2005-05-25 10:00:00,5.52,5.52,5.47,5.48,96900.0,4.4312,4.4312,4.3911,4.3991,96900.0
2005-05-25 10:30:00,5.47,5.48,5.45,5.46,410700.0,4.3911,4.3991,4.375,4.3831,410700.0
2005-05-25 11:00:00,5.47,5.49,5.45,5.48,127200.0,4.3911,4.4072,4.375,4.3991,127200.0
2005-05-25 11:30:00,5.48,5.53,5.48,5.53,40500.0,4.3991,4.4393,4.3991,4.4393,40500.0
2005-05-25 12:00:00,5.53,5.62,5.53,5.6,139500.0,4.4393,4.5115,4.4393,4.4955,139500.0
2005-05-25 12:30:00,5.61,5.62,5.58,5.62,86700.0,4.5035,4.5115,4.4794,4.5115,86700.0
2005-05-25 13:00:00,5.62,5.62,5.55,5.55,138000.0,4.5115,4.5115,4.4553,4.4553,138000.0
2005-05-25 13:30:00,5.55,5.57,5.48,5.5,277500.0,4.4553,4.4714,4.3991,4.4152,277500.0
2005-05-25 14:00:00,5.49,5.51,5.45,5.49,186000.0,4.4072,4.4232,4.375,4.4072,186000.0
2005-05-25 14:30:00,5.49,5.54,5.48,5.49,129600.0,4.4072,4.4473,4.3991,4.4072,129600.0
2005-05-25 15:00:00,5.49,5.55,5.48,5.51,124200.0,4.4072,4.4553,4.3991,4.4232,124200.0
2005-05-25 15:30:00,5.51,5.55,5.51,5.52,138300.0,4.4232,4.4553,4.4232,4.4312,138300.0
2005-05-26 09:30:00,5.55,5.58,5.51,5.57,45000.0,4.4553,4.4794,4.4232,4.4714,45000.0
2005-05-26 10:00:00,5.57,5.63,5.57,5.62,97800.0,4.4714,4.5195,4.4714,4.5115,97800.0
2005-05-26 10:30:00,5.63,5.64,5.62,5.64,110100.0,4.5195,4.5276,4.5115,4.5276,110100.0
2005-05-26 11:00:00,5.64,5.82,5.64,5.69,721200.0,4.5276,4.6721,4.5276,4.5677,721200.0
2005-05-26 11:30:00,5.71,5.73,5.67,5.7,151200.0,4.5838,4.5998,4.5516,4.5757,151200.0
2005-05-26 12:00:00,5.72,5.74,5.7,5.73,159300.0,4.5918,4.6078,4.5757,4.5998,159300.0
2005-05-26 12:30:00,5.73,5.77,5.68,5.77,429000.0,4.5998,4.6319,4.5597,4.6319,429000.0
2005-05-26 13:00:00,5.77,5.77,5.72,5.75,303900.0,4.6319,4.6319,4.5918,4.6159,303900.0
2005-05-26 13:30:00,5.76,5.77,5.75,5.75,175200.0,4.6239,4.6319,4.6159,4.6159,175200.0
2005-05-26 14:00:00,5.75,5.77,5.74,5.76,230100.0,4.6159,4.6319,4.6078,4.6239,230100.0
2005-05-26 14:30:00,5.77,5.78,5.75,5.77,537600.0,4.6319,4.64,4.6159,4.6319,537600.0
2005-05-26 15:00:00,5.77,5.78,5.76,5.78,73200.0,4.6319,4.64,4.6239,4.64,73200.0
2005-05-26 15:30:00,5.78,5.8,5.77,5.78,289200.0,4.64,4.656,4.6319,4.64,289200.0
2005-05-27 09:30:00,5.75,5.8,5.75,5.77,95700.0,4.6159,4.656,4.6159,4.6319,95700.0
2005-05-27 10:00:00,5.78,5.79,5.72,5.74,146700.0,4.64,4.648,4.5918,4.6078,146700.0
2005-05-27 10:30:00,5.73,5.74,5.72,5.72,408300.0,4.5998,4.6078,4.5918,4.5918,408300.0
2005-05-27 11:00:00,5.74,5.74,5.71,5.72,71100.0,4.6078,4.6078,4.5838,4.5918,71100.0
2005-05-27 11:30:00,5.73,5.74,5.71,5.74,136200.0,4.5998,4.6078,4.5838,4.6078,136200.0
2005-05-27 12:00:00,5.74,5.75,5.73,5.73,48000.0,4.6078,4.6159,4.5998,4.5998,48000.0
2005-05-27 12:30:00,5.73,5.73,5.72,5.73,105900.0,4.5998,4.5998,4.5918,4.5998,105900.0
2005-05-27 13:00:00,5.73,5.75,5.72,5.75,57300.0,4.5998,4.6159,4.5918,4.6159,57300.0
2005-05-27 13:30:00,5.74,5.75,5.72,5.74,45600.0,4.6078,4.6159,4.5918,4.6078,45600.0
2005-05-27 14:00:00,5.74,5.74,5.73,5.74,35100.0,4.6078,4.6078,4.5998,4.6078,35100.0
2005-05-27 14:30:00,5.74,5.74,5.74,5.74,58500.0,4.6078,4.6078,4.6078,4.6078,58500.0
2005-05-27 15:00:00,5.74,5.75,5.73,5.74,28500.0,4.6078,4.6159,4.5998,4.6078,28500.0
2005-05-27 15:30:00,5.74,5.75,5.73,5.73,184200.0,4.6078,4.6159,4.5998,4.5998,184200.0
2005-05-31 09:30:00,5.75,5.77,5.7,5.75,313500.0,4.6159,4.6319,4.5757,4.6159,313500.0
2005-05-31 10:00:00,5.75,5.77,5.74,5.77,59400.0,4.6159,4.6319,4.6078,4.6319,59400.0
2005-05-31 10:30:00,5.77,5.77,5.73,5.74,30000.0,4.6319,4.6319,4.5998,4.6078,30000.0
2005-05-31 11:00:00,5.74,5.74,5.73,5.73,101400.0,4.6078,4.6078,4.5998,4.5998,101400.0
2005-05-31 11:30:00,5.73,5.73,5.64,5.67,103500.0,4.5998,4.5998,4.5276,4.5516,103500.0
2005-05-31 12:00:00,5.67,5.73,5.66,5.68,86700.0,4.5516,4.5998,4.5436,4.5597,86700.0
2005-05-31 12:30:00,5.68,5.7,5.68,5.7,52500.0,4.5597,4.5757,4.5597,4.5757,52500.0
2005-05-31 13:00:00,5.7,5.7,5.69,5.69,26100.0,4.5757,4.5757,4.5677,4.5677,26100.0
2005-05-31 13:30:00,5.7,5.7,5.68,5.68,27600.0,4.5757,4.5757,4.5597,4.5597,27600.0
2005-05-31 14:00:00,5.69,5.7,5.67,5.67,81300.0,4.5677,4.5757,4.5516,4.5516,81300.0
2005-05-31 14:30:00,5.67,5.67,5.66,5.66,122700.0,4.5516,4.5516,4.5436,4.5436,122700.0
2005-05-31 15:00:00,5.66,5.67,5.66,5.66,80400.0,4.5436,4.5516,4.5436,4.5436,80400.0
2005-05-31 15:30:00,5.67,5.74,5.67,5.72,339600.0,4.5516,4.6078,4.5516,4.5918,339600.0
2005-06-01 09:30:00,5.71,5.72,5.69,5.69,112500.0,4.5838,4.5918,4.5677,4.5677,112500.0
2005-06-01 10:00:00,5.69,5.7,5.67,5.68,421200.0,4.5677,4.5757,4.5516,4.5597,421200.0
2005-06-01 10:30:00,5.69,5.7,5.69,5.7,289200.0,4.5677,4.5757,4.5677,4.5757,289200.0
2005-06-01 11:00:00,5.7,5.7,5.7,5.7,114300.0,4.5757,4.5757,4.5757,4.5757,114300.0
2005-06-01 11:30:00,5.7,5.72,5.7,5.71,41700.0,4.5757,4.5918,4.5757,4.5838,41700.0
2005-06-01 12:00:00,5.72,5.73,5.71,5.73,29100.0,4.5918,4.5998,4.5838,4.5998,29100.0
2005-06-01 12:30:00,5.73,5.73,5.71,5.71,80100.0,4.5998,4.5998,4.5838,4.5838,80100.0
2005-06-01 13:00:00,5.71,5.72,5.7,5.71,20700.0,4.5838,4.5918,4.5757,4.5838,20700.0
2005-06-01 13:30:00,5.7,5.71,5.7,5.71,51300.0,4.5757,4.5838,4.5757,4.5838,51300.0
2005-06-01 14:00:00,5.71,5.71,5.7,5.7,104700.0,4.5838,4.5838,4.5757,4.5757,104700.0
2005-06-01 14:30:00,5.7,5.71,5.68,5.69,50400.0,4.5757,4.5838,4.5597,4.5677,50400.0
2005-06-01 15:00:00,5.69,5.71,5.68,5.7,202800.0,4.5677,4.5838,4.5597,4.5757,202800.0
2005-06-01 15:30:00,5.7,5.72,5.69,5.7,86700.0,4.5757,4.5918,4.5677,4.5757,86700.0
2005-06-02 09:30:00,5.75,5.75,5.72,5.72,19200.0,4.6159,4.6159,4.5918,4.5918,19200.0
2005-06-02 10:00:00,5.72,5.73,5.71,5.72,208800.0,4.5918,4.5998,4.5838,4.5918,208800.0
2005-06-02 10:30:00,5.72,5.78,5.72,5.77,309300.0,4.5918,4.64,4.5918,4.6319,309300.0
2005-06-02 11:00:00,5.78,5.78,5.73,5.75,180300.0,4.64,4.64,4.5998,4.6159,180300.0
2005-06-02 11:30:00,5.76,5.76,5.73,5.73,100200.0,4.6239,4.6239,4.5998,4.5998,100200.0
2005-06-02 12:00:00,5.77,5.77,5.75,5.76,96000.0,4.6319,4.6319,4.6159,4.6239,96000.0
2005-06-02 12:30:00,5.77,5.78,5.75,5.76,49800.0,4.6319,4.64,4.6159,4.6239,49800.0
2005-06-02 13:00:00,5.76,5.76,5.74,5.76,15000.0,4.6239,4.6239,4.6078,4.6239,15000.0
2005-06-02 13:30:00,5.76,5.76,5.75,5.75,37500.0,4.6239,4.6239,4.6159,4.6159,37500.0
2005-06-02 14:00:00,5.75,5.76,5.75,5.76,32100.0,4.6159,4.6239,4.6159,4.6239,32100.0
2005-06-02 14:30:00,5.76,5.76,5.75,5.75,27900.0,4.6239,4.6239,4.6159,4.6159,27900.0
2005-06-02 15:00:00,5.76,5.77,5.75,5.76,92700.0,4.6239,4.6319,4.6159,4.6239,92700.0
2005-06-02 15:30:00,5.76,5.79,5.74,5.77,177000.0,4.6239,4.648,4.6078,4.6319,177000.0
2005-06-03 09:30:00,5.99,6.13,5.92,6.03,1274100.0,4.8085,4.9209,4.7523,4.8406,1274100.0
2005-06-03 10:00:00,6.03,6.05,5.97,5.99,265800.0,4.8406,4.8567,4.7925,4.8085,265800.0
2005-06-03 10:30:00,5.99,5.99,5.93,5.96,217200.0,4.8085,4.8085,4.7604,4.7844,217200.0
2005-06-03 11:00:00,5.96,6.0,5.95,6.0,257400.0,4.7844,4.8166,4.7764,4.8166,257400.0
2005-06-03 11:30:00,6.0,6.0,5.99,5.99,147000.0,4.8166,4.8166,4.8085,4.8085,147000.0
2005-06-03 12:00:00,5.99,6.0,5.98,5.98,109200.0,4.8085,4.8166,4.8005,4.8005,109200.0
2005-06-03 12:30:00,5.98,5.99,5.95,5.95,108300.0,4.8005,4.8085,4.7764,4.7764,108300.0
2005-06-03 13:00:00,5.95,5.95,5.93,5.94,207600.0,4.7764,4.7764,4.7604,4.7684,207600.0
2005-06-03 13:30:00,5.94,5.99,5.94,5.96,333000.0,4.7684,4.8085,4.7684,4.7844,333000.0
2005-06-03 14:00:00,5.97,5.98,5.96,5.97,118500.0,4.7925,4.8005,4.7844,4.7925,118500.0
2005-06-03 14:30:00,5.98,5.98,5.96,5.98,274500.0,4.8005,4.8005,4.7844,4.8005,274500.0
2005-06-03 15:00:00,5.98,6.03,5.98,6.0,275700.0,4.8005,4.8406,4.8005,4.8166,275700.0
2005-06-03 15:30:00,6.0,6.01,5.98,6.0,466200.0,4.8166,4.8246,4.8005,4.8166,466200.0
2005-06-06 09:30:00,5.96,6.11,5.96,6.11,352500.0,4.7844,4.9049,4.7844,4.9049,352500.0
2005-06-06 10:00:00,6.11,6.16,6.06,6.08,213900.0,4.9049,4.945,4.8647,4.8808,213900.0
2005-06-06 10:30:00,6.08,6.08,6.03,6.03,149400.0,4.8808,4.8808,4.8406,4.8406,149400.0
2005-06-06 11:00:00,6.03,6.04,6.0,6.01,119700.0,4.8406,4.8487,4.8166,4.8246,119700.0
2005-06-06 11:30:00,6.01,6.03,6.01,6.03,48300.0,4.8246,4.8406,4.8246,4.8406,48300.0
2005-06-06 12:00:00,6.03,6.07,6.03,6.07,225000.0,4.8406,4.8728,4.8406,4.8728,225000.0
2005-06-06 12:30:00,6.07,6.07,6.04,6.05,88500.0,4.8728,4.8728,4.8487,4.8567,88500.0
2005-06-06 13:00:00,6.05,6.05,6.05,6.05,208500.0,4.8567,4.8567,4.8567,4.8567,208500.0
2005-06-06 13:30:00,6.06,6.06,6.05,6.05,129600.0,4.8647,4.8647,4.8567,4.8567,129600.0
2005-06-06 14:00:00,6.05,6.05,6.04,6.04,248100.0,4.8567,4.8567,4.8487,4.8487,248100.0
2005-06-06 14:30:00,6.05,6.05,6.0,6.01,141900.0,4.8567,4.8567,4.8166,4.8246,141900.0
2005-06-06 15:00:00,6.01,6.05,6.01,6.05,139200.0,4.8246,4.8567,4.8246,4.8567,139200.0
2005-06-06 15:30:00,6.05,6.05,6.01,6.05,324000.0,4.8567,4.8567,4.8246,4.8567,324000.0
2005-06-07 09:30:00,6.13,6.13,6.03,6.06,323100.0,4.9209,4.9209,4.8406,4.8647,323100.0
2005-06-07 10:00:00,6.06,6.11,6.05,6.08,213300.0,4.8647,4.9049,4.8567,4.8808,213300.0
2005-06-07 10:30:00,6.07,6.13,6.07,6.1,116400.0,4.8728,4.9209,4.8728,4.8968,116400.0
2005-06-07 11:00:00,6.08,6.13,6.08,6.11,265200.0,4.8808,4.9209,4.8808,4.9049,265200.0
2005-06-07 11:30:00,6.13,6.13,6.1,6.13,149400.0,4.9209,4.9209,4.8968,4.9209,149400.0
2005-06-07 12:00:00,6.13,6.13,6.1,6.11,135900.0,4.9209,4.9209,4.8968,4.9049,135900.0
2005-06-07 12:30:00,6.11,6.13,6.11,6.13,119400.0,4.9049,4.9209,4.9049,4.9209,119400.0
2005-06-07 13:00:00,6.13,6.17,6.13,6.17,236400.0,4.9209,4.953,4.9209,4.953,236400.0
2005-06-07 13:30:00,6.17,6.22,6.16,6.19,210000.0,4.953,4.9932,4.945,4.9691,210000.0
2005-06-07 14:00:00,6.17,6.22,6.13,6.15,234900.0,4.953,4.9932,4.9209,4.937,234900.0
2005-06-07 14:30:00,6.16,6.21,6.13,6.15,159300.0,4.945,4.9851,4.9209,4.937,159300.0
2005-06-07 15:00:00,6.14,6.17,6.13,6.17,147600.0,4.9289,4.953,4.9209,4.953,147600.0
2005-06-07 15:30:00,6.17,6.18,6.12,6.13,305700.0,4.953,4.9611,4.9129,4.9209,305700.0
2005-06-08 09:30:00,6.2,6.21,6.05,6.05,324000.0,4.9771,4.9851,4.8567,4.8567,324000.0
2005-06-08 10:00:00,6.05,6.12,6.05,6.12,125400.0,4.8567,4.9129,4.8567,4.9129,125400.0
2005-06-08 10:30:00,6.12,6.17,6.08,6.15,168300.0,4.9129,4.953,4.8808,4.937,168300.0
2005-06-08 11:00:00,6.15,6.16,6.09,6.12,74700.0,4.937,4.945,4.8888,4.9129,74700.0
2005-06-08 11:30:00,6.12,6.2,6.12,6.2,141900.0,4.9129,4.9771,4.9129,4.9771,141900.0
2005-06-08 12:00:00,6.2,6.2,6.18,6.2,60300.0,4.9771,4.9771,4.9611,4.9771,60300.0
2005-06-08 12:30:00,6.2,6.2,6.18,6.18,59400.0,4.9771,4.9771,4.9611,4.9611,59400.0
2005-06-08 13:00:00,6.18,6.18,6.16,6.17,46200.0,4.9611,4.9611,4.945,4.953,46200.0
2005-06-08 13:30:00,6.17,6.17,6.13,6.15,78600.0,4.953,4.953,4.9209,4.937,78600.0
2005-06-08 14:00:00,6.15,6.15,6.13,6.13,57900.0,4.937,4.937,4.9209,4.9209,57900.0
2005-06-08 14:30:00,6.13,6.14,6.12,6.13,42600.0,4.9209,4.9289,4.9129,4.9209,42600.0
2005-06-08 15:00:00,6.13,6.14,6.12,6.14,92700.0,4.9209,4.9289,4.9129,4.9289,92700.0
2005-06-08 15:30:00,6.14,6.18,6.14,6.16,207600.0,4.9289,4.9611,4.9289,4.945,207600.0
2005-06-09 09:30:00,6.14,6.25,6.12,6.19,131700.0,4.9289,5.0172,4.9129,4.9691,131700.0
2005-06-09 10:00:00,6.19,6.25,6.19,6.24,126000.0,4.9691,5.0172,4.9691,5.0092,126000.0
2005-06-09 10:30:00,6.24,6.24,6.22,6.22,81300.0,5.0092,5.0092,4.9932,4.9932,81300.0
2005-06-09 11:00:00,6.22,6.25,6.22,6.24,58800.0,4.9932,5.0172,4.9932,5.0092,58800.0
2005-06-09 11:30:00,6.24,6.25,6.24,6.24,53400.0,5.0092,5.0172,5.0092,5.0092,53400.0
2005-06-09 12:00:00,6.24,6.24,6.2,6.23,94200.0,5.0092,5.0092,4.9771,5.0012,94200.0
2005-06-09 12:30:00,6.23,6.23,6.21,6.23,48900.0,5.0012,5.0012,4.9851,5.0012,48900.0
2005-06-09 13:00:00,6.23,6.23,6.23,6.23,39000.0,5.0012,5.0012,5.0012,5.0012,39000.0
2005-06-09 13:30:00,6.23,6.32,6.23,6.3,126300.0,5.0012,5.0734,5.0012,5.0574,126300.0
2005-06-09 14:00:00,6.3,6.33,6.29,6.33,165900.0,5.0574,5.0815,5.0494,5.0815,165900.0
2005-06-09 14:30:00,6.33,6.33,6.3,6.33,209400.0,5.0815,5.0815,5.0574,5.0815,209400.0
2005-06-09 15:00:00,6.33,6.33,6.31,6.33,202500.0,5.0815,5.0815,5.0654,5.0815,202500.0
2005-06-09 15:30:00,6.33,6.34,6.31,6.34,430500.0,5.0815,5.0895,5.0654,5.0895,430500.0
2005-06-10 09:30:00,6.4,6.41,6.33,6.34,198600.0,5.1377,5.1457,5.0815,5.0895,198600.0
2005-06-10 10:00:00,6.34,6.42,6.34,6.4,264000.0,5.0895,5.1537,5.0895,5.1377,264000.0
2005-06-10 10:30:00,6.41,6.42,6.38,6.38,193500.0,5.1457,5.1537,5.1216,5.1216,193500.0
2005-06-10 11:00:00,6.4,6.42,6.39,6.41,306900.0,5.1377,5.1537,5.1296,5.1457,306900.0
2005-06-10 11:30:00,6.42,6.42,6.4,6.4,176700.0,5.1537,5.1537,5.1377,5.1377,176700.0
2005-06-10 12:00:00,6.4,6.4,6.33,6.35,222600.0,5.1377,5.1377,5.0815,5.0975,222600.0
2005-06-10 12:30:00,6.35,6.35,6.28,6.33,126300.0,5.0975,5.0975,5.0413,5.0815,126300.0
2005-06-10 13:00:00,6.33,6.38,6.33,6.36,31800.0,5.0815,5.1216,5.0815,5.1056,31800.0
2005-06-10 13:30:00,6.37,6.38,6.34,6.35,62100.0,5.1136,5.1216,5.0895,5.0975,62100.0
2005-06-10 14:00:00,6.37,6.37,6.35,6.35,34800.0,5.1136,5.1136,5.0975,5.0975,34800.0
2005-06-10 14:30:00,6.36,6.38,6.31,6.37,148800.0,5.1056,5.1216,5.0654,5.1136,148800.0
2005-06-10 15:00:00,6.37,6.38,6.35,6.38,99300.0,5.1136,5.1216,5.0975,5.1216,99300.0
2005-06-10 15:30:00,6.38,6.41,6.36,6.4,186000.0,5.1216,5.1457,5.1056,5.1377,186000.0
2005-06-13 09:30:00,6.44,6.45,6.39,6.4,150300.0,5.1698,5.1778,5.1296,5.1377,150300.0
2005-06-13 10:00:00,6.39,6.4,6.37,6.38,118800.0,5.1296,5.1377,5.1136,5.1216,118800.0
2005-06-13 10:30:00,6.38,6.38,6.37,6.38,87600.0,5.1216,5.1216,5.1136,5.1216,87600.0
2005-06-13 11:00:00,6.38,6.42,6.37,6.41,211800.0,5.1216,5.1537,5.1136,5.1457,211800.0
2005-06-13 11:30:00,6.41,6.42,6.4,6.42,116100.0,5.1457,5.1537,5.1377,5.1537,116100.0
2005-06-13 12:00:00,6.42,6.42,6.4,6.41,60000.0,5.1537,5.1537,5.1377,5.1457,60000.0
2005-06-13 12:30:00,6.41,6.42,6.41,6.41,60600.0,5.1457,5.1537,5.1457,5.1457,60600.0
2005-06-13 13:00:00,6.42,6.42,6.41,6.41,56400.0,5.1537,5.1537,5.1457,5.1457,56400.0
2005-06-13 13:30:00,6.41,6.46,6.41,6.43,117000.0,5.1457,5.1858,5.1457,5.1617,117000.0
2005-06-13 14:00:00,6.43,6.48,6.41,6.44,256200.0,5.1617,5.2019,5.1457,5.1698,256200.0
2005-06-13 14:30:00,6.43,6.48,6.43,6.48,79800.0,5.1617,5.2019,5.1617,5.2019,79800.0
2005-06-13 15:00:00,6.48,6.49,6.43,6.43,120300.0,5.2019,5.2099,5.1617,5.1617,120300.0
2005-06-13 15:30:00,6.43,6.5,6.43,6.46,267000.0,5.1617,5.2179,5.1617,5.1858,267000.0
2005-06-14 09:30:00,6.5,6.5,6.42,6.43,180000.0,5.2179,5.2179,5.1537,5.1617,180000.0
2005-06-14 10:00:00,6.42,6.42,6.41,6.41,162000.0,5.1537,5.1537,5.1457,5.1457,162000.0
2005-06-14 10:30:00,6.42,6.42,6.39,6.4,366300.0,5.1537,5.1537,5.1296,5.1377,366300.0
2005-06-14 11:00:00,6.4,6.42,6.28,6.34,265800.0,5.1377,5.1537,5.0413,5.0895,265800.0
2005-06-14 11:30:00,6.34,6.4,6.34,6.38,227400.0,5.0895,5.1377,5.0895,5.1216,227400.0
2005-06-14 12:00:00,6.38,6.4,6.38,6.4,137100.0,5.1216,5.1377,5.1216,5.1377,137100.0
2005-06-14 12:30:00,6.4,6.45,6.4,6.43,269400.0,5.1377,5.1778,5.1377,5.1617,269400.0
2005-06-14 13:00:00,6.43,6.43,6.42,6.42,157200.0,5.1617,5.1617,5.1537,5.1537,157200.0
2005-06-14 13:30:00,6.43,6.43,6.43,6.43,160200.0,5.1617,5.1617,5.1617,5.1617,160200.0
2005-06-14 14:00:00,6.43,6.43,6.38,6.4,167100.0,5.1617,5.1617,5.1216,5.1377,167100.0
2005-06-14 14:30:00,6.4,6.4,6.4,6.4,158400.0,5.1377,5.1377,5.1377,5.1377,158400.0
2005-06-14 15:00:00,6.4,6.43,6.4,6.41,243600.0,5.1377,5.1617,5.1377,5.1457,243600.0
2005-06-14 15:30:00,6.41,6.45,6.39,6.4,270300.0,5.1457,5.1778,5.1296,5.1377,270300.0
2005-06-15 09:30:00,6.37,6.41,6.33,6.33,129300.0,5.1136,5.1457,5.0815,5.0815,129300.0
2005-06-15 10:00:00,6.33,6.37,6.33,6.33,217800.0,5.0815,5.1136,5.0815,5.0815,217800.0
2005-06-15 10:30:00,6.33,6.33,6.32,6.33,93900.0,5.0815,5.0815,5.0734,5.0815,93900.0
2005-06-15 11:00:00,6.33,6.33,6.3,6.31,61200.0,5.0815,5.0815,5.0574,5.0654,61200.0
2005-06-15 11:30:00,6.31,6.33,6.3,6.31,64800.0,5.0654,5.0815,5.0574,5.0654,64800.0
2005-06-15 12:00:00,6.32,6.33,6.3,6.33,123600.0,5.0734,5.0815,5.0574,5.0815,123600.0
2005-06-15 12:30:00,6.31,6.35,6.17,6.33,599400.0,5.0654,5.0975,4.953,5.0815,599400.0
2005-06-15 13:00:00,6.33,6.34,6.33,6.33,34200.0,5.0815,5.0895,5.0815,5.0815,34200.0
2005-06-15 13:30:00,6.33,6.41,6.33,6.4,85200.0,5.0815,5.1457,5.0815,5.1377,85200.0
2005-06-15 14:00:00,6.4,6.42,6.35,6.37,307800.0,5.1377,5.1537,5.0975,5.1136,307800.0
2005-06-15 14:30:00,6.38,6.4,6.33,6.35,186300.0,5.1216,5.1377,5.0815,5.0975,186300.0
2005-06-15 15:00:00,6.36,6.41,6.31,6.34,534600.0,5.1056,5.1457,5.0654,5.0895,534600.0
2005-06-15 15:30:00,6.34,6.35,6.3,6.32,186000.0,5.0895,5.0975,5.0574,5.0734,186000.0
2005-06-16 09:30:00,6.3,6.37,6.3,6.35,164100.0,5.0574,5.1136,5.0574,5.0975,164100.0
2005-06-16 10:00:00,6.35,6.35,6.31,6.33,37800.0,5.0975,5.0975,5.0654,5.0815,37800.0
2005-06-16 10:30:00,6.33,6.34,6.32,6.33,30900.0,5.0815,5.0895,5.0734,5.0815,30900.0
2005-06-16 11:00:00,6.33,6.33,6.24,6.26,181200.0,5.0815,5.0815,5.0092,5.0253,181200.0
2005-06-16 11:30:00,6.27,6.28,6.14,6.22,252300.0,5.0333,5.0413,4.9289,4.9932,252300.0
2005-06-16 12:00:00,6.22,6.22,6.14,6.19,115800.0,4.9932,4.9932,4.9289,4.9691,115800.0
2005-06-16 12:30:00,6.19,6.26,6.19,6.2,60600.0,4.9691,5.0253,4.9691,4.9771,60600.0
2005-06-16 13:00:00,6.2,6.26,6.2,6.26,29400.0,4.9771,5.0253,4.9771,5.0253,29400.0
2005-06-16 13:30:00,6.26,6.26,6.17,6.17,141000.0,5.0253,5.0253,4.953,4.953,141000.0
2005-06-16 14:00:00,6.17,6.22,6.17,6.22,159300.0,4.953,4.9932,4.953,4.9932,159300.0
2005-06-16 14:30:00,6.22,6.32,6.21,6.32,76500.0,4.9932,5.0734,4.9851,5.0734,76500.0
2005-06-16 15:00:00,6.32,6.32,6.23,6.26,179100.0,5.0734,5.0734,5.0012,5.0253,179100.0
2005-06-16 15:30:00,6.26,6.33,6.26,6.3,279900.0,5.0253,5.0815,5.0253,5.0574,279900.0
2005-06-17 09:30:00,6.33,6.33,6.18,6.22,143700.0,5.0815,5.0815,4.9611,4.9932,143700.0
2005-06-17 10:00:00,6.22,6.22,6.16,6.17,178500.0,4.9932,4.9932,4.945,4.953,178500.0
2005-06-17 10:30:00,6.17,6.19,6.16,6.18,88200.0,4.953,4.9691,4.945,4.9611,88200.0
2005-06-17 11:00:00,6.18,6.18,6.07,6.12,188100.0,4.9611,4.9611,4.8728,4.9129,188100.0
2005-06-17 11:30:00,6.14,6.14,6.08,6.09,106500.0,4.9289,4.9289,4.8808,4.8888,106500.0
2005-06-17 12:00:00,6.1,6.11,6.08,6.11,110700.0,4.8968,4.9049,4.8808,4.9049,110700.0
2005-06-17 12:30:00,6.11,6.14,6.11,6.13,42000.0,4.9049,4.9289,4.9049,4.9209,42000.0
2005-06-17 13:00:00,6.13,6.13,6.08,6.08,138300.0,4.9209,4.9209,4.8808,4.8808,138300.0
2005-06-17 13:30:00,6.08,6.08,6.06,6.07,60000.0,4.8808,4.8808,4.8647,4.8728,60000.0
2005-06-17 14:00:00,6.08,6.08,6.05,6.08,85200.0,4.8808,4.8808,4.8567,4.8808,85200.0
2005-06-17 14:30:00,6.06,6.07,6.05,6.06,39000.0,4.8647,4.8728,4.8567,4.8647,39000.0
2005-06-17 15:00:00,6.06,6.13,6.06,6.12,232800.0,4.8647,4.9209,4.8647,4.9129,232800.0
2005-06-17 15:30:00,6.13,6.15,6.09,6.15,459600.0,4.9209,4.937,4.8888,4.937,459600.0
2005-06-20 09:30:00,6.15,6.27,6.15,6.18,230100.0,4.937,5.0333,4.937,4.9611,230100.0
2005-06-20 10:00:00,6.17,6.18,6.17,6.17,80100.0,4.953,4.9611,4.953,4.953,80100.0
2005-06-20 10:30:00,6.17,6.19,6.17,6.18,64200.0,4.953,4.9691,4.953,4.9611,64200.0
2005-06-20 11:00:00,6.18,6.21,6.18,6.19,62100.0,4.9611,4.9851,4.9611,4.9691,62100.0
2005-06-20 11:30:00,6.19,6.23,6.19,6.23,125400.0,4.9691,5.0012,4.9691,5.0012,125400.0
2005-06-20 12:00:00,6.23,6.25,6.23,6.25,80100.0,5.0012,5.0172,5.0012,5.0172,80100.0
2005-06-20 12:30:00,6.24,6.24,6.19,6.19,128100.0,5.0092,5.0092,4.9691,4.9691,128100.0
2005-06-20 13:00:00,6.19,6.23,6.19,6.23,85500.0,4.9691,5.0012,4.9691,5.0012,85500.0
2005-06-20 13:30:00,6.23,6.24,6.23,6.24,103800.0,5.0012,5.0092,5.0012,5.0092,103800.0
2005-06-20 14:00:00,6.24,6.33,6.24,6.32,313500.0,5.0092,5.0815,5.0092,5.0734,313500.0
2005-06-20 14:30:00,6.32,6.33,6.29,6.31,141900.0,5.0734,5.0815,5.0494,5.0654,141900.0
2005-06-20 15:00:00,6.31,6.32,6.28,6.28,369300.0,5.0654,5.0734,5.0413,5.0413,369300.0
2005-06-20 15:30:00,6.29,6.32,6.26,6.26,238200.0,5.0494,5.0734,5.0253,5.0253,238200.0
2005-06-21 09:30:00,6.27,6.28,6.22,6.23,176400.0,5.0333,5.0413,4.9932,5.0012,176400.0
2005-06-21 10:00:00,6.24,6.25,6.23,6.24,185100.0,5.0092,5.0172,5.0012,5.0092,185100.0
2005-06-21 10:30:00,6.24,6.24,6.23,6.23,108000.0,5.0092,5.0092,5.0012,5.0012,108000.0
2005-06-21 11:00:00,6.23,6.23,6.22,6.22,104100.0,5.0012,5.0012,4.9932,4.9932,104100.0
2005-06-21 11:30:00,6.21,6.23,6.18,6.22,118500.0,4.9851,5.0012,4.9611,4.9932,118500.0
2005-06-21 12:00:00,6.2,6.21,6.15,6.17,293400.0,4.9771,4.9851,4.937,4.953,293400.0
2005-06-21 12:30:00,6.17,6.2,6.16,6.17,207300.0,4.953,4.9771,4.945,4.953,207300.0
2005-06-21 13:00:00,6.17,6.19,6.16,6.17,98100.0,4.953,4.9691,4.945,4.953,98100.0
2005-06-21 13:30:00,6.18,6.19,6.16,6.17,147900.0,4.9611,4.9691,4.945,4.953,147900.0
2005-06-21 14:00:00,6.17,6.17,6.16,6.17,120000.0,4.953,4.953,4.945,4.953,120000.0
2005-06-21 14:30:00,6.17,6.17,6.15,6.16,94200.0,4.953,4.953,4.937,4.945,94200.0
2005-06-21 15:00:00,6.16,6.2,6.14,6.17,170400.0,4.945,4.9771,4.9289,4.953,170400.0
2005-06-21 15:30:00,6.18,6.24,6.17,6.21,327300.0,4.9611,5.0092,4.953,4.9851,327300.0
2005-06-22 09:30:00,6.28,6.3,6.21,6.23,137400.0,5.0413,5.0574,4.9851,5.0012,137400.0
2005-06-22 10:00:00,6.23,6.26,6.18,6.23,145800.0,5.0012,5.0253,4.9611,5.0012,145800.0
2005-06-22 10:30:00,6.24,6.27,6.2,6.2,110100.0,5.0092,5.0333,4.9771,4.9771,110100.0
2005-06-22 11:00:00,6.2,6.21,6.1,6.21,263400.0,4.9771,4.9851,4.8968,4.9851,263400.0
2005-06-22 11:30:00,6.2,6.21,6.14,6.18,164700.0,4.9771,4.9851,4.9289,4.9611,164700.0
2005-06-22 12:00:00,6.17,6.21,6.17,6.21,74100.0,4.953,4.9851,4.953,4.9851,74100.0
2005-06-22 12:30:00,6.21,6.21,6.17,6.18,62700.0,4.9851,4.9851,4.953,4.9611,62700.0
2005-06-22 13:00:00,6.18,6.2,6.18,6.2,98100.0,4.9611,4.9771,4.9611,4.9771,98100.0
2005-06-22 13:30:00,6.2,6.2,6.19,6.19,90000.0,4.9771,4.9771,4.9691,4.9691,90000.0
2005-06-22 14:00:00,6.19,6.21,6.18,6.2,75300.0,4.9691,4.9851,4.9611,4.9771,75300.0
2005-06-22 14:30:00,6.2,6.2,6.15,6.16,126600.0,4.9771,4.9771,4.937,4.945,126600.0
2005-06-22 15:00:00,6.16,6.17,6.14,6.16,121500.0,4.945,4.953,4.9289,4.945,121500.0
2005-06-22 15:30:00,6.16,6.17,6.11,6.16,243000.0,4.945,4.953,4.9049,4.945,243000.0
2005-06-23 09:30:00,6.16,6.23,6.03,6.04,642300.0,4.945,5.0012,4.8406,4.8487,642300.0
2005-06-23 10:00:00,6.04,6.08,5.92,5.97,344400.0,4.8487,4.8808,4.7523,4.7925,344400.0
2005-06-23 10:30:00,5.97,6.03,5.97,5.99,181800.0,4.7925,4.8406,4.7925,4.8085,181800.0
2005-06-23 11:00:00,5.99,5.99,5.98,5.99,143400.0,4.8085,4.8085,4.8005,4.8085,143400.0
2005-06-23 11:30:00,5.99,6.02,5.98,6.0,226800.0,4.8085,4.8326,4.8005,4.8166,226800.0
2005-06-23 12:00:00,6.01,6.04,6.01,6.04,135600.0,4.8246,4.8487,4.8246,4.8487,135600.0
2005-06-23 12:30:00,6.05,6.05,6.0,6.04,119100.0,4.8567,4.8567,4.8166,4.8487,119100.0
2005-06-23 13:00:00,6.04,6.06,6.03,6.03,197400.0,4.8487,4.8647,4.8406,4.8406,197400.0
2005-06-23 13:30:00,6.03,6.03,5.99,5.99,159000.0,4.8406,4.8406,4.8085,4.8085,159000.0
2005-06-23 14:00:00,5.99,6.0,5.93,5.98,180300.0,4.8085,4.8166,4.7604,4.8005,180300.0
2005-06-23 14:30:00,5.98,6.01,5.98,5.99,181500.0,4.8005,4.8246,4.8005,4.8085,181500.0
2005-06-23 15:00:00,5.99,6.01,5.92,5.93,480600.0,4.8085,4.8246,4.7523,4.7604,480600.0
2005-06-23 15:30:00,5.94,5.97,5.92,5.95,496500.0,4.7684,4.7925,4.7523,4.7764,496500.0
2005-06-24 09:30:00,6.0,6.03,6.0,6.03,311400.0,4.8166,4.8406,4.8166,4.8406,311400.0
2005-06-24 10:00:00,6.01,6.09,6.0,6.05,309300.0,4.8246,4.8888,4.8166,4.8567,309300.0
2005-06-24 10:30:00,6.05,6.08,6.03,6.08,153900.0,4.8567,4.8808,4.8406,4.8808,153900.0
2005-06-24 11:00:00,6.08,6.11,6.05,6.1,215700.0,4.8808,4.9049,4.8567,4.8968,215700.0
2005-06-24 11:30:00,6.1,6.17,6.0,6.16,221700.0,4.8968,4.953,4.8166,4.945,221700.0
2005-06-24 12:00:00,6.16,6.17,6.0,6.17,296100.0,4.945,4.953,4.8166,4.953,296100.0
2005-06-24 12:30:00,6.17,6.17,6.15,6.16,270900.0,4.953,4.953,4.937,4.945,270900.0
2005-06-24 13:00:00,6.17,6.17,6.15,6.16,275400.0,4.953,4.953,4.937,4.945,275400.0
2005-06-24 13:30:00,6.16,6.17,6.14,6.15,155400.0,4.945,4.953,4.9289,4.937,155400.0
2005-06-24 14:00:00,6.15,6.2,6.15,6.2,264900.0,4.937,4.9771,4.937,4.9771,264900.0
2005-06-24 14:30:00,6.2,6.32,6.2,6.24,522600.0,4.9771,5.0734,4.9771,5.0092,522600.0
2005-06-24 15:00:00,6.24,6.35,6.21,6.35,1430700.0,5.0092,5.0975,4.9851,5.0975,1430700.0
2005-06-24 15:30:00,6.35,6.37,6.22,6.26,1636800.0,5.0975,5.1136,4.9932,5.0253,1636800.0
2005-06-27 09:30:00,6.22,6.35,6.21,6.31,290400.0,4.9932,5.0975,4.9851,5.0654,290400.0
2005-06-27 10:00:00,6.3,6.4,6.3,6.37,259500.0,5.0574,5.1377,5.0574,5.1136,259500.0
2005-06-27 10:30:00,6.36,6.42,6.35,6.39,427800.0,5.1056,5.1537,5.0975,5.1296,427800.0
2005-06-27 11:00:00,6.39,6.45,6.39,6.45,282300.0,5.1296,5.1778,5.1296,5.1778,282300.0
2005-06-27 11:30:00,6.45,6.5,6.43,6.5,330600.0,5.1778,5.2179,5.1617,5.2179,330600.0
2005-06-27 12:00:00,6.5,6.5,6.41,6.45,137100.0,5.2179,5.2179,5.1457,5.1778,137100.0
2005-06-27 12:30:00,6.45,6.47,6.41,6.45,152700.0,5.1778,5.1939,5.1457,5.1778,152700.0
2005-06-27 13:00:00,6.46,6.48,6.46,6.48,159000.0,5.1858,5.2019,5.1858,5.2019,159000.0
2005-06-27 13:30:00,6.48,6.5,6.47,6.49,257100.0,5.2019,5.2179,5.1939,5.2099,257100.0
2005-06-27 14:00:00,6.5,6.5,6.48,6.5,372000.0,5.2179,5.2179,5.2019,5.2179,372000.0
2005-06-27 14:30:00,6.5,6.58,6.47,6.57,465000.0,5.2179,5.2822,5.1939,5.2741,465000.0
2005-06-27 15:00:00,6.57,6.6,6.56,6.57,492600.0,5.2741,5.2982,5.2661,5.2741,492600.0
2005-06-27 15:30:00,6.56,6.57,6.5,6.5,715200.0,5.2661,5.2741,5.2179,5.2179,715200.0
2005-06-28 09:30:00,6.56,6.58,6.51,6.55,777900.0,5.2661,5.2822,5.226,5.2581,777900.0
2005-06-28 10:00:00,6.56,6.56,6.41,6.5,220500.0,5.2661,5.2661,5.1457,5.2179,220500.0
2005-06-28 10:30:00,6.51,6.53,6.46,6.49,170700.0,5.226,5.242,5.1858,5.2099,170700.0
2005-06-28 11:00:00,6.47,6.5,6.46,6.5,105600.0,5.1939,5.2179,5.1858,5.2179,105600.0
2005-06-28 11:30:00,6.5,6.5,6.48,6.49,216900.0,5.2179,5.2179,5.2019,5.2099,216900.0
2005-06-28 12:00:00,6.49,6.5,6.49,6.49,35100.0,5.2099,5.2179,5.2099,5.2099,35100.0
2005-06-28 12:30:00,6.49,6.5,6.49,6.5,141000.0,5.2099,5.2179,5.2099,5.2179,141000.0
2005-06-28 13:00:00,6.5,6.52,6.49,6.52,90000.0,5.2179,5.234,5.2099,5.234,90000.0
2005-06-28 13:30:00,6.52,6.52,6.5,6.5,31200.0,5.234,5.234,5.2179,5.2179,31200.0
2005-06-28 14:00:00,6.5,6.52,6.47,6.49,82200.0,5.2179,5.234,5.1939,5.2099,82200.0
2005-06-28 14:30:00,6.49,6.51,6.48,6.49,105900.0,5.2099,5.226,5.2019,5.2099,105900.0
2005-06-28 15:00:00,6.49,6.49,6.44,6.44,82500.0,5.2099,5.2099,5.1698,5.1698,82500.0
2005-06-28 15:30:00,6.44,6.45,6.31,6.33,660000.0,5.1698,5.1778,5.0654,5.0815,660000.0
2005-06-29 09:30:00,6.43,6.43,6.33,6.39,239400.0,5.1617,5.1617,5.0815,5.1296,239400.0
2005-06-29 10:00:00,6.39,6.47,6.37,6.4,361800.0,5.1296,5.1939,5.1136,5.1377,361800.0
2005-06-29 10:30:00,6.4,6.5,6.4,6.41,377100.0,5.1377,5.2179,5.1377,5.1457,377100.0
2005-06-29 11:00:00,6.41,6.5,6.41,6.48,93600.0,5.1457,5.2179,5.1457,5.2019,93600.0
2005-06-29 11:30:00,6.49,6.67,6.49,6.61,742800.0,5.2099,5.3544,5.2099,5.3062,742800.0
2005-06-29 12:00:00,6.61,6.63,6.57,6.62,439800.0,5.3062,5.3223,5.2741,5.3143,439800.0
2005-06-29 12:30:00,6.62,6.62,6.59,6.61,91800.0,5.3143,5.3143,5.2902,5.3062,91800.0
2005-06-29 13:00:00,6.61,6.61,6.56,6.56,138900.0,5.3062,5.3062,5.2661,5.2661,138900.0
2005-06-29 13:30:00,6.56,6.57,6.53,6.53,107400.0,5.2661,5.2741,5.242,5.242,107400.0
2005-06-29 14:00:00,6.53,6.53,6.49,6.51,158100.0,5.242,5.242,5.2099,5.226,158100.0
2005-06-29 14:30:00,6.51,6.55,6.51,6.51,276900.0,5.226,5.2581,5.226,5.226,276900.0
2005-06-29 15:00:00,6.51,6.52,6.49,6.49,261900.0,5.226,5.234,5.2099,5.2099,261900.0
2005-06-29 15:30:00,6.49,6.55,6.48,6.48,486900.0,5.2099,5.2581,5.2019,5.2019,486900.0
2005-06-30 09:30:00,6.53,6.56,6.33,6.37,391800.0,5.242,5.2661,5.0815,5.1136,391800.0
2005-06-30 10:00:00,6.37,6.47,6.37,6.43,104100.0,5.1136,5.1939,5.1136,5.1617,104100.0
2005-06-30 10:30:00,6.42,6.44,6.38,6.39,128100.0,5.1537,5.1698,5.1216,5.1296,128100.0
2005-06-30 11:00:00,6.38,6.4,6.35,6.37,54900.0,5.1216,5.1377,5.0975,5.1136,54900.0
2005-06-30 11:30:00,6.37,6.37,6.31,6.32,125100.0,5.1136,5.1136,5.0654,5.0734,125100.0
2005-06-30 12:00:00,6.32,6.37,6.32,6.35,221700.0,5.0734,5.1136,5.0734,5.0975,221700.0
2005-06-30 12:30:00,6.35,6.35,6.32,6.32,78900.0,5.0975,5.0975,5.0734,5.0734,78900.0
2005-06-30 13:00:00,6.32,6.35,6.31,6.35,69000.0,5.0734,5.0975,5.0654,5.0975,69000.0
2005-06-30 13:30:00,6.35,6.37,6.34,6.37,191100.0,5.0975,5.1136,5.0895,5.1136,191100.0
2005-06-30 14:00:00,6.37,6.37,6.35,6.35,69000.0,5.1136,5.1136,5.0975,5.0975,69000.0
2005-06-30 14:30:00,6.35,6.35,6.2,6.24,264900.0,5.0975,5.0975,4.9771,5.0092,264900.0
2005-06-30 15:00:00,6.27,6.28,6.19,6.25,220800.0,5.0333,5.0413,4.9691,5.0172,220800.0
2005-06-30 15:30:00,6.25,6.34,6.24,6.29,455100.0,5.0172,5.0895,5.0092,5.0494,455100.0
2005-07-01 09:30:00,6.29,6.41,6.27,6.38,123000.0,5.0494,5.1457,5.0333,5.1216,123000.0
2005-07-01 10:00:00,6.38,6.42,6.37,6.41,129900.0,5.1216,5.1537,5.1136,5.1457,129900.0
2005-07-01 10:30:00,6.4,6.41,6.33,6.35,73800.0,5.1377,5.1457,5.0815,5.0975,73800.0
2005-07-01 11:00:00,6.37,6.37,6.32,6.33,78000.0,5.1136,5.1136,5.0734,5.0815,78000.0
2005-07-01 11:30:00,6.33,6.34,6.31,6.33,105900.0,5.0815,5.0895,5.0654,5.0815,105900.0
2005-07-01 12:00:00,6.32,6.34,6.32,6.34,45000.0,5.0734,5.0895,5.0734,5.0895,45000.0
2005-07-01 12:30:00,6.34,6.34,6.32,6.33,358800.0,5.0895,5.0895,5.0734,5.0815,358800.0
2005-07-01 13:00:00,6.33,6.38,6.33,6.35,41100.0,5.0815,5.1216,5.0815,5.0975,41100.0
2005-07-01 13:30:00,6.36,6.37,6.34,6.36,24600.0,5.1056,5.1136,5.0895,5.1056,24600.0
2005-07-01 14:00:00,6.36,6.37,6.35,6.37,18900.0,5.1056,5.1136,5.0975,5.1136,18900.0
2005-07-01 14:30:00,6.37,6.38,6.35,6.35,21300.0,5.1136,5.1216,5.0975,5.0975,21300.0
2005-07-01 15:00:00,6.35,6.38,6.35,6.37,33600.0,5.0975,5.1216,5.0975,5.1136,33600.0
2005-07-01 15:30:00,6.37,6.43,6.37,6.43,310500.0,5.1136,5.1617,5.1136,5.1617,310500.0
2005-07-05 09:30:00,6.43,6.44,6.37,6.41,51300.0,5.1617,5.1698,5.1136,5.1457,51300.0
2005-07-05 10:00:00,6.41,6.42,6.37,6.4,129600.0,5.1457,5.1537,5.1136,5.1377,129600.0
2005-07-05 10:30:00,6.4,6.42,6.38,6.42,62700.0,5.1377,5.1537,5.1216,5.1537,62700.0
2005-07-05 11:00:00,6.42,6.42,6.4,6.4,93000.0,5.1537,5.1537,5.1377,5.1377,93000.0
2005-07-05 11:30:00,6.4,6.4,6.4,6.4,44700.0,5.1377,5.1377,5.1377,5.1377,44700.0
2005-07-05 12:00:00,6.4,6.41,6.4,6.41,42900.0,5.1377,5.1457,5.1377,5.1457,42900.0
2005-07-05 12:30:00,6.41,6.43,6.4,6.41,62100.0,5.1457,5.1617,5.1377,5.1457,62100.0
2005-07-05 13:00:00,6.41,6.44,6.41,6.43,43500.0,5.1457,5.1698,5.1457,5.1617,43500.0
2005-07-05 13:30:00,6.43,6.43,6.41,6.42,45300.0,5.1617,5.1617,5.1457,5.1537,45300.0
2005-07-05 14:00:00,6.42,6.44,6.42,6.44,23400.0,5.1537,5.1698,5.1537,5.1698,23400.0
2005-07-05 14:30:00,6.45,6.45,6.33,6.36,146700.0,5.1778,5.1778,5.0815,5.1056,146700.0
2005-07-05 15:00:00,6.36,6.38,6.34,6.34,78900.0,5.1056,5.1216,5.0895,5.0895,78900.0
2005-07-05 15:30:00,6.33,6.36,6.32,6.36,388500.0,5.0815,5.1056,5.0734,5.1056,388500.0
2005-07-06 09:30:00,6.4,6.48,6.33,6.45,238800.0,5.1377,5.2019,5.0815,5.1778,238800.0
2005-07-06 10:00:00,6.45,6.48,6.43,6.46,210300.0,5.1778,5.2019,5.1617,5.1858,210300.0
2005-07-06 10:30:00,6.46,6.48,6.45,6.47,172200.0,5.1858,5.2019,5.1778,5.1939,172200.0
2005-07-06 11:00:00,6.48,6.5,6.47,6.48,76800.0,5.2019,5.2179,5.1939,5.2019,76800.0
2005-07-06 11:30:00,6.48,6.52,6.48,6.52,170100.0,5.2019,5.234,5.2019,5.234,170100.0
2005-07-06 12:00:00,6.53,6.55,6.51,6.53,104400.0,5.242,5.2581,5.226,5.242,104400.0
2005-07-06 12:30:00,6.53,6.54,6.52,6.54,203400.0,5.242,5.25,5.234,5.25,203400.0
2005-07-06 13:00:00,6.54,6.56,6.52,6.52,111300.0,5.25,5.2661,5.234,5.234,111300.0
2005-07-06 13:30:00,6.52,6.56,6.52,6.56,65700.0,5.234,5.2661,5.234,5.2661,65700.0
2005-07-06 14:00:00,6.56,6.58,6.52,6.55,139800.0,5.2661,5.2822,5.234,5.2581,139800.0
2005-07-06 14:30:00,6.54,6.58,6.52,6.58,61200.0,5.25,5.2822,5.234,5.2822,61200.0
2005-07-06 15:00:00,6.58,6.58,6.55,6.58,256200.0,5.2822,5.2822,5.2581,5.2822,256200.0
2005-07-06 15:30:00,6.58,6.6,6.57,6.58,614400.0,5.2822,5.2982,5.2741,5.2822,614400.0
2005-07-07 09:30:00,6.48,6.6,6.45,6.48,256800.0,5.2019,5.2982,5.1778,5.2019,256800.0
2005-07-07 10:00:00,6.48,6.57,6.48,6.53,98100.0,5.2019,5.2741,5.2019,5.242,98100.0
2005-07-07 10:30:00,6.53,6.54,6.5,6.52,85200.0,5.242,5.25,5.2179,5.234,85200.0
2005-07-07 11:00:00,6.53,6.54,6.5,6.54,86700.0,5.242,5.25,5.2179,5.25,86700.0
2005-07-07 11:30:00,6.53,6.54,6.5,6.54,82800.0,5.242,5.25,5.2179,5.25,82800.0
2005-07-07 12:00:00,6.54,6.6,6.52,6.58,245700.0,5.25,5.2982,5.234,5.2822,245700.0
2005-07-07 12:30:00,6.58,6.58,6.54,6.57,147000.0,5.2822,5.2822,5.25,5.2741,147000.0
2005-07-07 13:00:00,6.58,6.6,6.57,6.58,35400.0,5.2822,5.2982,5.2741,5.2822,35400.0
2005-07-07 13:30:00,6.6,6.6,6.56,6.57,103500.0,5.2982,5.2982,5.2661,5.2741,103500.0
2005-07-07 14:00:00,6.57,6.58,6.55,6.57,23700.0,5.2741,5.2822,5.2581,5.2741,23700.0
2005-07-07 14:30:00,6.57,6.59,6.55,6.55,58800.0,5.2741,5.2902,5.2581,5.2581,58800.0
2005-07-07 15:00:00,6.55,6.59,6.54,6.55,285300.0,5.2581,5.2902,5.25,5.2581,285300.0
2005-07-07 15:30:00,6.55,6.58,6.51,6.57,272400.0,5.2581,5.2822,5.226,5.2741,272400.0
2005-07-08 09:30:00,6.58,6.59,6.53,6.54,81000.0,5.2822,5.2902,5.242,5.25,81000.0
2005-07-08 10:00:00,6.55,6.56,6.52,6.53,224700.0,5.2581,5.2661,5.234,5.242,224700.0
2005-07-08 10:30:00,6.53,6.55,6.47,6.55,428400.0,5.242,5.2581,5.1939,5.2581,428400.0
2005-07-08 11:00:00,6.55,6.55,6.51,6.53,176700.0,5.2581,5.2581,5.226,5.242,176700.0
2005-07-08 11:30:00,6.53,6.54,6.5,6.53,117000.0,5.242,5.25,5.2179,5.242,117000.0
2005-07-08 12:00:00,6.54,6.54,6.5,6.51,112200.0,5.25,5.25,5.2179,5.226,112200.0
2005-07-08 12:30:00,6.52,6.55,6.51,6.54,74400.0,5.234,5.2581,5.226,5.25,74400.0
2005-07-08 13:00:00,6.55,6.55,6.51,6.52,95700.0,5.2581,5.2581,5.226,5.234,95700.0
2005-07-08 13:30:00,6.52,6.55,6.49,6.51,207900.0,5.234,5.2581,5.2099,5.226,207900.0
2005-07-08 14:00:00,6.52,6.54,6.52,6.53,63000.0,5.234,5.25,5.234,5.242,63000.0
2005-07-08 14:30:00,6.53,6.55,6.52,6.54,50400.0,5.242,5.2581,5.234,5.25,50400.0
2005-07-08 15:00:00,6.55,6.55,6.52,6.54,154200.0,5.2581,5.2581,5.234,5.25,154200.0
2005-07-08 15:30:00,6.55,6.55,6.5,6.51,148500.0,5.2581,5.2581,5.2179,5.226,148500.0
2005-07-11 09:30:00,6.56,6.56,6.5,6.53,106800.0,5.2661,5.2661,5.2179,5.242,106800.0
2005-07-11 10:00:00,6.52,6.53,6.5,6.52,178800.0,5.234,5.242,5.2179,5.234,178800.0
2005-07-11 10:30:00,6.52,6.53,6.5,6.51,195600.0,5.234,5.242,5.2179,5.226,195600.0
2005-07-11 11:00:00,6.51,6.53,6.51,6.53,76500.0,5.226,5.242,5.226,5.242,76500.0
2005-07-11 11:30:00,6.53,6.56,6.52,6.55,323400.0,5.242,5.2661,5.234,5.2581,323400.0
2005-07-11 12:00:00,6.55,6.55,6.53,6.54,168000.0,5.2581,5.2581,5.242,5.25,168000.0
2005-07-11 12:30:00,6.54,6.54,6.53,6.53,186900.0,5.25,5.25,5.242,5.242,186900.0
2005-07-11 13:00:00,6.53,6.54,6.53,6.54,81600.0,5.242,5.25,5.242,5.25,81600.0
2005-07-11 13:30:00,6.54,6.56,6.52,6.54,273600.0,5.25,5.2661,5.234,5.25,273600.0
2005-07-11 14:00:00,6.54,6.56,6.53,6.54,92100.0,5.25,5.2661,5.242,5.25,92100.0
2005-07-11 14:30:00,6.55,6.6,6.54,6.59,344100.0,5.2581,5.2982,5.25,5.2902,344100.0
2005-07-11 15:00:00,6.59,6.67,6.57,6.6,796500.0,5.2902,5.3544,5.2741,5.2982,796500.0
2005-07-11 15:30:00,6.61,6.67,6.59,6.64,689100.0,5.3062,5.3544,5.2902,5.3303,689100.0
2005-07-12 09:30:00,6.62,6.71,6.56,6.66,494100.0,5.3143,5.3865,5.2661,5.3464,494100.0
2005-07-12 10:00:00,6.66,6.67,6.62,6.64,167700.0,5.3464,5.3544,5.3143,5.3303,167700.0
2005-07-12 10:30:00,6.66,6.68,6.64,6.68,120300.0,5.3464,5.3624,5.3303,5.3624,120300.0
2005-07-12 11:00:00,6.68,6.7,6.66,6.67,127500.0,5.3624,5.3785,5.3464,5.3544,127500.0
2005-07-12 11:30:00,6.66,6.67,6.63,6.66,83100.0,5.3464,5.3544,5.3223,5.3464,83100.0
2005-07-12 12:00:00,6.66,6.7,6.65,6.7,94500.0,5.3464,5.3785,5.3384,5.3785,94500.0
2005-07-12 12:30:00,6.7,6.79,6.69,6.74,331500.0,5.3785,5.4507,5.3705,5.4106,331500.0
2005-07-12 13:00:00,6.75,6.86,6.73,6.85,270600.0,5.4186,5.5069,5.4026,5.4989,270600.0
2005-07-12 13:30:00,6.84,6.88,6.83,6.87,214500.0,5.4909,5.523,5.4829,5.515,214500.0
2005-07-12 14:00:00,6.87,6.88,6.84,6.86,160500.0,5.515,5.523,5.4909,5.5069,160500.0
2005-07-12 14:30:00,6.86,6.88,6.84,6.84,139800.0,5.5069,5.523,5.4909,5.4909,139800.0
2005-07-12 15:00:00,6.86,6.87,6.79,6.82,155700.0,5.5069,5.515,5.4507,5.4748,155700.0
2005-07-12 15:30:00,6.81,6.83,6.77,6.78,273900.0,5.4668,5.4829,5.4347,5.4427,273900.0
2005-07-13 09:30:00,6.9,6.9,6.71,6.75,241800.0,5.539,5.539,5.3865,5.4186,241800.0
2005-07-13 10:00:00,6.76,6.76,6.73,6.73,205800.0,5.4267,5.4267,5.4026,5.4026,205800.0
2005-07-13 10:30:00,6.73,6.86,6.73,6.83,236700.0,5.4026,5.5069,5.4026,5.4829,236700.0
2005-07-13 11:00:00,6.83,6.93,6.82,6.92,87000.0,5.4829,5.5631,5.4748,5.5551,87000.0
2005-07-13 11:30:00,6.92,6.93,6.83,6.86,193200.0,5.5551,5.5631,5.4829,5.5069,193200.0
2005-07-13 12:00:00,6.86,6.87,6.83,6.85,60300.0,5.5069,5.515,5.4829,5.4989,60300.0
2005-07-13 12:30:00,6.86,6.86,6.84,6.85,43500.0,5.5069,5.5069,5.4909,5.4989,43500.0
2005-07-13 13:00:00,6.85,6.92,6.85,6.89,99000.0,5.4989,5.5551,5.4989,5.531,99000.0
2005-07-13 13:30:00,6.89,6.9,6.85,6.9,126900.0,5.531,5.539,5.4989,5.539,126900.0
2005-07-13 14:00:00,6.9,6.9,6.86,6.86,140400.0,5.539,5.539,5.5069,5.5069,140400.0
2005-07-13 14:30:00,6.86,6.95,6.86,6.91,182100.0,5.5069,5.5792,5.5069,5.5471,182100.0
2005-07-13 15:00:00,6.9,6.95,6.89,6.93,109800.0,5.539,5.5792,5.531,5.5631,109800.0
2005-07-13 15:30:00,6.92,6.93,6.85,6.88,169500.0,5.5551,5.5631,5.4989,5.523,169500.0
2005-07-14 09:30:00,6.95,7.0,6.94,6.97,344700.0,5.5792,5.6193,5.5712,5.5952,344700.0
2005-07-14 10:00:00,6.97,7.0,6.96,6.98,163500.0,5.5952,5.6193,5.5872,5.6033,163500.0
2005-07-14 10:30:00,6.98,6.98,6.97,6.98,146100.0,5.6033,5.6033,5.5952,5.6033,146100.0
2005-07-14 11:00:00,6.98,7.04,6.98,7.02,258600.0,5.6033,5.6514,5.6033,5.6354,258600.0
2005-07-14 11:30:00,7.02,7.05,6.98,6.98,110100.0,5.6354,5.6595,5.6033,5.6033,110100.0
2005-07-14 12:00:00,6.98,7.0,6.92,6.93,252600.0,5.6033,5.6193,5.5551,5.5631,252600.0
2005-07-14 12:30:00,6.93,6.93,6.85,6.87,98700.0,5.5631,5.5631,5.4989,5.515,98700.0
2005-07-14 13:00:00,6.89,6.98,6.88,6.98,81000.0,5.531,5.6033,5.523,5.6033,81000.0
2005-07-14 13:30:00,6.98,6.98,6.95,6.97,58500.0,5.6033,5.6033,5.5792,5.5952,58500.0
2005-07-14 14:00:00,6.98,7.0,6.91,6.95,119100.0,5.6033,5.6193,5.5471,5.5792,119100.0
2005-07-14 14:30:00,6.93,6.96,6.9,6.94,59100.0,5.5631,5.5872,5.539,5.5712,59100.0
2005-07-14 15:00:00,6.95,6.98,6.93,6.93,110400.0,5.5792,5.6033,5.5631,5.5631,110400.0
2005-07-14 15:30:00,6.95,6.98,6.92,6.96,180900.0,5.5792,5.6033,5.5551,5.5872,180900.0
2005-07-15 09:30:00,6.84,7.02,6.83,6.97,663600.0,5.4909,5.6354,5.4829,5.5952,663600.0
2005-07-15 10:00:00,6.97,7.01,6.97,7.01,438900.0,5.5952,5.6273,5.5952,5.6273,438900.0
2005-07-15 10:30:00,7.01,7.03,7.0,7.01,279900.0,5.6273,5.6434,5.6193,5.6273,279900.0
2005-07-15 11:00:00,7.01,7.02,7.0,7.01,330300.0,5.6273,5.6354,5.6193,5.6273,330300.0
2005-07-15 11:30:00,7.0,7.01,6.98,7.0,87000.0,5.6193,5.6273,5.6033,5.6193,87000.0
2005-07-15 12:00:00,7.0,7.02,7.0,7.01,81900.0,5.6193,5.6354,5.6193,5.6273,81900.0
2005-07-15 12:30:00,7.01,7.02,7.0,7.01,147600.0,5.6273,5.6354,5.6193,5.6273,147600.0
2005-07-15 13:00:00,7.01,7.01,7.0,7.0,97200.0,5.6273,5.6273,5.6193,5.6193,97200.0
2005-07-15 13:30:00,7.0,7.02,7.0,7.02,77700.0,5.6193,5.6354,5.6193,5.6354,77700.0
2005-07-15 14:00:00,7.02,7.05,7.01,7.05,412800.0,5.6354,5.6595,5.6273,5.6595,412800.0
2005-07-15 14:30:00,7.04,7.05,7.03,7.05,94200.0,5.6514,5.6595,5.6434,5.6595,94200.0
2005-07-15 15:00:00,7.05,7.05,7.01,7.04,145500.0,5.6595,5.6595,5.6273,5.6514,145500.0
2005-07-15 15:30:00,7.04,7.05,7.03,7.04,182100.0,5.6514,5.6595,5.6434,5.6514,182100.0
2005-07-18 09:30:00,7.08,7.08,6.95,6.97,635400.0,5.6835,5.6835,5.5792,5.5952,635400.0
2005-07-18 10:00:00,6.97,6.97,6.71,6.81,625800.0,5.5952,5.5952,5.3865,5.4668,625800.0
2005-07-18 10:30:00,6.8,6.81,6.69,6.77,300900.0,5.4588,5.4668,5.3705,5.4347,300900.0
2005-07-18 11:00:00,6.78,6.79,6.66,6.67,388800.0,5.4427,5.4507,5.3464,5.3544,388800.0
2005-07-18 11:30:00,6.67,6.75,6.67,6.72,339600.0,5.3544,5.4186,5.3544,5.3945,339600.0
2005-07-18 12:00:00,6.73,6.73,6.67,6.73,73200.0,5.4026,5.4026,5.3544,5.4026,73200.0
2005-07-18 12:30:00,6.73,6.78,6.73,6.77,358500.0,5.4026,5.4427,5.4026,5.4347,358500.0
2005-07-18 13:00:00,6.77,6.77,6.73,6.74,67800.0,5.4347,5.4347,5.4026,5.4106,67800.0
2005-07-18 13:30:00,6.75,6.81,6.74,6.81,175200.0,5.4186,5.4668,5.4106,5.4668,175200.0
2005-07-18 14:00:00,6.81,6.84,6.8,6.81,314700.0,5.4668,5.4909,5.4588,5.4668,314700.0
2005-07-18 14:30:00,6.79,6.81,6.75,6.75,242400.0,5.4507,5.4668,5.4186,5.4186,242400.0
2005-07-18 15:00:00,6.75,6.76,6.7,6.75,183000.0,5.4186,5.4267,5.3785,5.4186,183000.0
2005-07-18 15:30:00,6.75,6.75,6.67,6.7,394800.0,5.4186,5.4186,5.3544,5.3785,394800.0
2005-07-19 09:30:00,6.74,6.83,6.69,6.78,186600.0,5.4106,5.4829,5.3705,5.4427,186600.0
2005-07-19 10:00:00,6.78,6.82,6.76,6.82,247200.0,5.4427,5.4748,5.4267,5.4748,247200.0
2005-07-19 10:30:00,6.81,6.82,6.8,6.81,248700.0,5.4668,5.4748,5.4588,5.4668,248700.0
2005-07-19 11:00:00,6.81,6.82,6.74,6.77,162600.0,5.4668,5.4748,5.4106,5.4347,162600.0
2005-07-19 11:30:00,6.77,6.82,6.77,6.8,64500.0,5.4347,5.4748,5.4347,5.4588,64500.0
2005-07-19 12:00:00,6.8,6.8,6.76,6.77,44400.0,5.4588,5.4588,5.4267,5.4347,44400.0
2005-07-19 12:30:00,6.77,6.78,6.75,6.77,66300.0,5.4347,5.4427,5.4186,5.4347,66300.0
2005-07-19 13:00:00,6.77,6.77,6.74,6.75,117900.0,5.4347,5.4347,5.4106,5.4186,117900.0
2005-07-19 13:30:00,6.74,6.75,6.72,6.74,85800.0,5.4106,5.4186,5.3945,5.4106,85800.0
2005-07-19 14:00:00,6.75,6.75,6.7,6.71,164100.0,5.4186,5.4186,5.3785,5.3865,164100.0
2005-07-19 14:30:00,6.72,6.72,6.67,6.68,228000.0,5.3945,5.3945,5.3544,5.3624,228000.0
2005-07-19 15:00:00,6.68,6.7,6.67,6.67,125400.0,5.3624,5.3785,5.3544,5.3544,125400.0
2005-07-19 15:30:00,6.68,6.7,6.67,6.67,155100.0,5.3624,5.3785,5.3544,5.3544,155100.0
2005-07-20 09:30:00,6.65,6.66,6.57,6.65,206400.0,5.3384,5.3464,5.2741,5.3384,206400.0
2005-07-20 10:00:00,6.62,6.65,6.62,6.63,58800.0,5.3143,5.3384,5.3143,5.3223,58800.0
2005-07-20 10:30:00,6.63,6.66,6.63,6.66,62100.0,5.3223,5.3464,5.3223,5.3464,62100.0
2005-07-20 11:00:00,6.66,6.69,6.65,6.69,486000.0,5.3464,5.3705,5.3384,5.3705,486000.0
2005-07-20 11:30:00,6.7,6.7,6.67,6.68,187200.0,5.3785,5.3785,5.3544,5.3624,187200.0
2005-07-20 12:00:00,6.68,6.68,6.65,6.65,70800.0,5.3624,5.3624,5.3384,5.3384,70800.0
2005-07-20 12:30:00,6.65,6.65,6.65,6.65,39000.0,5.3384,5.3384,5.3384,5.3384,39000.0
2005-07-20 13:00:00,6.65,6.67,6.65,6.66,77400.0,5.3384,5.3544,5.3384,5.3464,77400.0
2005-07-20 13:30:00,6.66,6.66,6.63,6.64,115200.0,5.3464,5.3464,5.3223,5.3303,115200.0
2005-07-20 14:00:00,6.64,6.67,6.63,6.67,47700.0,5.3303,5.3544,5.3223,5.3544,47700.0
2005-07-20 14:30:00,6.67,6.67,6.63,6.63,84600.0,5.3544,5.3544,5.3223,5.3223,84600.0
2005-07-20 15:00:00,6.63,6.65,6.63,6.64,55200.0,5.3223,5.3384,5.3223,5.3303,55200.0
2005-07-20 15:30:00,6.64,6.65,6.63,6.63,215700.0,5.3303,5.3384,5.3223,5.3223,215700.0
2005-07-21 09:30:00,6.63,6.65,6.58,6.58,318300.0,5.3223,5.3384,5.2822,5.2822,318300.0
2005-07-21 10:00:00,6.6,6.6,6.58,6.58,111300.0,5.2982,5.2982,5.2822,5.2822,111300.0
2005-07-21 10:30:00,6.58,6.6,6.51,6.58,213600.0,5.2822,5.2982,5.226,5.2822,213600.0
2005-07-21 11:00:00,6.58,6.59,6.56,6.56,78000.0,5.2822,5.2902,5.2661,5.2661,78000.0
2005-07-21 11:30:00,6.55,6.57,6.54,6.55,99000.0,5.2581,5.2741,5.25,5.2581,99000.0
2005-07-21 12:00:00,6.55,6.55,6.51,6.51,33000.0,5.2581,5.2581,5.226,5.226,33000.0
2005-07-21 12:30:00,6.52,6.59,6.52,6.59,92400.0,5.234,5.2902,5.234,5.2902,92400.0
2005-07-21 13:00:00,6.59,6.6,6.54,6.54,67200.0,5.2902,5.2982,5.25,5.25,67200.0
2005-07-21 13:30:00,6.55,6.55,6.51,6.52,43800.0,5.2581,5.2581,5.226,5.234,43800.0
2005-07-21 14:00:00,6.52,6.52,6.41,6.45,390900.0,5.234,5.234,5.1457,5.1778,390900.0
2005-07-21 14:30:00,6.45,6.49,6.36,6.42,331200.0,5.1778,5.2099,5.1056,5.1537,331200.0
2005-07-21 15:00:00,6.42,6.45,6.38,6.42,505500.0,5.1537,5.1778,5.1216,5.1537,505500.0
2005-07-21 15:30:00,6.42,6.53,6.42,6.49,440100.0,5.1537,5.242,5.1537,5.2099,440100.0
2005-07-22 09:30:00,6.51,6.54,6.33,6.42,239100.0,5.226,5.25,5.0815,5.1537,239100.0
2005-07-22 10:00:00,6.42,6.47,6.4,6.42,86700.0,5.1537,5.1939,5.1377,5.1537,86700.0
2005-07-22 10:30:00,6.42,6.46,6.42,6.42,62100.0,5.1537,5.1858,5.1537,5.1537,62100.0
2005-07-22 11:00:00,6.41,6.46,6.4,6.46,83400.0,5.1457,5.1858,5.1377,5.1858,83400.0
2005-07-22 11:30:00,6.45,6.45,6.33,6.36,108300.0,5.1778,5.1778,5.0815,5.1056,108300.0
2005-07-22 12:00:00,6.35,6.36,6.33,6.35,135300.0,5.0975,5.1056,5.0815,5.0975,135300.0
2005-07-22 12:30:00,6.35,6.38,6.34,6.35,107400.0,5.0975,5.1216,5.0895,5.0975,107400.0
2005-07-22 13:00:00,6.34,6.35,6.33,6.33,175800.0,5.0895,5.0975,5.0815,5.0815,175800.0
2005-07-22 13:30:00,6.33,6.37,6.32,6.36,99300.0,5.0815,5.1136,5.0734,5.1056,99300.0
2005-07-22 14:00:00,6.36,6.36,6.32,6.32,259200.0,5.1056,5.1056,5.0734,5.0734,259200.0
2005-07-22 14:30:00,6.32,6.39,6.32,6.37,82800.0,5.0734,5.1296,5.0734,5.1136,82800.0
2005-07-22 15:00:00,6.38,6.39,6.34,6.36,84900.0,5.1216,5.1296,5.0895,5.1056,84900.0
2005-07-22 15:30:00,6.35,6.37,6.33,6.35,237600.0,5.0975,5.1136,5.0815,5.0975,237600.0
2005-07-25 09:30:00,6.35,6.5,6.35,6.5,179700.0,5.0975,5.2179,5.0975,5.2179,179700.0
2005-07-25 10:00:00,6.5,6.63,6.5,6.61,148200.0,5.2179,5.3223,5.2179,5.3062,148200.0
2005-07-25 10:30:00,6.61,6.66,6.56,6.63,236400.0,5.3062,5.3464,5.2661,5.3223,236400.0
2005-07-25 11:00:00,6.63,6.68,6.62,6.67,246300.0,5.3223,5.3624,5.3143,5.3544,246300.0
2005-07-25 11:30:00,6.66,6.67,6.65,6.65,125400.0,5.3464,5.3544,5.3384,5.3384,125400.0
2005-07-25 12:00:00,6.65,6.65,6.62,6.65,39600.0,5.3384,5.3384,5.3143,5.3384,39600.0
2005-07-25 12:30:00,6.64,6.65,6.63,6.65,27300.0,5.3303,5.3384,5.3223,5.3384,27300.0
2005-07-25 13:00:00,6.65,6.67,6.64,6.67,75600.0,5.3384,5.3544,5.3303,5.3544,75600.0
2005-07-25 13:30:00,6.67,6.74,6.55,6.57,339900.0,5.3544,5.4106,5.2581,5.2741,339900.0
2005-07-25 14:00:00,6.57,6.65,6.57,6.6,59700.0,5.2741,5.3384,5.2741,5.2982,59700.0
2005-07-25 14:30:00,6.6,6.61,6.55,6.55,48600.0,5.2982,5.3062,5.2581,5.2581,48600.0
2005-07-25 15:00:00,6.56,6.61,6.56,6.6,141000.0,5.2661,5.3062,5.2661,5.2982,141000.0
2005-07-25 15:30:00,6.6,6.65,6.57,6.63,204600.0,5.2982,5.3384,5.2741,5.3223,204600.0
2005-07-26 09:30:00,6.62,6.65,6.57,6.65,71100.0,5.3143,5.3384,5.2741,5.3384,71100.0
2005-07-26 10:00:00,6.63,6.65,6.59,6.65,220200.0,5.3223,5.3384,5.2902,5.3384,220200.0
2005-07-26 10:30:00,6.65,6.65,6.6,6.64,152400.0,5.3384,5.3384,5.2982,5.3303,152400.0
2005-07-26 11:00:00,6.63,6.65,6.62,6.64,108000.0,5.3223,5.3384,5.3143,5.3303,108000.0
2005-07-26 11:30:00,6.63,6.73,6.63,6.7,73800.0,5.3223,5.4026,5.3223,5.3785,73800.0
2005-07-26 12:00:00,6.69,6.7,6.65,6.66,151200.0,5.3705,5.3785,5.3384,5.3464,151200.0
2005-07-26 12:30:00,6.67,6.7,6.66,6.67,81600.0,5.3544,5.3785,5.3464,5.3544,81600.0
2005-07-26 13:00:00,6.67,6.73,6.67,6.72,158100.0,5.3544,5.4026,5.3544,5.3945,158100.0
2005-07-26 13:30:00,6.7,6.74,6.7,6.73,147900.0,5.3785,5.4106,5.3785,5.4026,147900.0
2005-07-26 14:00:00,6.74,6.74,6.72,6.73,155400.0,5.4106,5.4106,5.3945,5.4026,155400.0
2005-07-26 14:30:00,6.73,6.76,6.72,6.75,133200.0,5.4026,5.4267,5.3945,5.4186,133200.0
2005-07-26 15:00:00,6.75,6.76,6.74,6.76,106800.0,5.4186,5.4267,5.4106,5.4267,106800.0
2005-07-26 15:30:00,6.76,6.76,6.73,6.73,183600.0,5.4267,5.4267,5.4026,5.4026,183600.0
2005-07-27 09:30:00,6.76,6.76,6.72,6.74,63300.0,5.4267,5.4267,5.3945,5.4106,63300.0
2005-07-27 10:00:00,6.75,6.76,6.72,6.73,67800.0,5.4186,5.4267,5.3945,5.4026,67800.0
2005-07-27 10:30:00,6.73,6.73,6.7,6.7,113100.0,5.4026,5.4026,5.3785,5.3785,113100.0
2005-07-27 11:00:00,6.7,6.72,6.68,6.69,96000.0,5.3785,5.3945,5.3624,5.3705,96000.0
2005-07-27 11:30:00,6.69,6.7,6.67,6.67,87000.0,5.3705,5.3785,5.3544,5.3544,87000.0
2005-07-27 12:00:00,6.68,6.72,6.67,6.71,63000.0,5.3624,5.3945,5.3544,5.3865,63000.0
2005-07-27 12:30:00,6.71,6.71,6.69,6.71,17100.0,5.3865,5.3865,5.3705,5.3865,17100.0
2005-07-27 13:00:00,6.71,6.71,6.68,6.7,42000.0,5.3865,5.3865,5.3624,5.3785,42000.0
2005-07-27 13:30:00,6.7,6.7,6.68,6.68,32100.0,5.3785,5.3785,5.3624,5.3624,32100.0
2005-07-27 14:00:00,6.68,6.73,6.68,6.73,36000.0,5.3624,5.4026,5.3624,5.4026,36000.0
2005-07-27 14:30:00,6.72,6.75,6.69,6.75,81000.0,5.3945,5.4186,5.3705,5.4186,81000.0
2005-07-27 15:00:00,6.75,6.76,6.73,6.74,66600.0,5.4186,5.4267,5.4026,5.4106,66600.0
2005-07-27 15:30:00,6.74,6.76,6.72,6.76,87300.0,5.4106,5.4267,5.3945,5.4267,87300.0
2005-07-28 09:30:00,6.79,6.8,6.77,6.8,48000.0,5.4507,5.4588,5.4347,5.4588,48000.0
2005-07-28 10:00:00,6.8,6.8,6.79,6.79,51900.0,5.4588,5.4588,5.4507,5.4507,51900.0
2005-07-28 10:30:00,6.8,6.82,6.79,6.81,32700.0,5.4588,5.4748,5.4507,5.4668,32700.0
2005-07-28 11:00:00,6.81,6.82,6.8,6.81,68400.0,5.4668,5.4748,5.4588,5.4668,68400.0
2005-07-28 11:30:00,6.81,6.82,6.81,6.82,96000.0,5.4668,5.4748,5.4668,5.4748,96000.0
2005-07-28 12:00:00,6.81,6.82,6.8,6.81,34200.0,5.4668,5.4748,5.4588,5.4668,34200.0
2005-07-28 12:30:00,6.81,6.86,6.81,6.86,45900.0,5.4668,5.5069,5.4668,5.5069,45900.0
2005-07-28 13:00:00,6.86,6.87,6.83,6.87,45300.0,5.5069,5.515,5.4829,5.515,45300.0
2005-07-28 13:30:00,6.86,6.87,6.86,6.87,70500.0,5.5069,5.515,5.5069,5.515,70500.0
2005-07-28 14:00:00,6.86,6.87,6.85,6.87,58500.0,5.5069,5.515,5.4989,5.515,58500.0
2005-07-28 14:30:00,6.87,6.88,6.86,6.88,83400.0,5.515,5.523,5.5069,5.523,83400.0
2005-07-28 15:00:00,6.87,6.97,6.86,6.93,144000.0,5.515,5.5952,5.5069,5.5631,144000.0
2005-07-28 15:30:00,6.93,6.97,6.91,6.96,248700.0,5.5631,5.5952,5.5471,5.5872,248700.0
2005-07-29 09:30:00,7.34,7.72,7.32,7.64,1714800.0,5.8923,6.1973,5.8762,6.1331,1714800.0
2005-07-29 10:00:00,7.66,7.68,7.57,7.63,736800.0,6.1491,6.1652,6.0769,6.1251,736800.0
2005-07-29 10:30:00,7.63,7.64,7.58,7.59,383100.0,6.1251,6.1331,6.0849,6.0929,383100.0
2005-07-29 11:00:00,7.59,7.59,7.57,7.58,370500.0,6.0929,6.0929,6.0769,6.0849,370500.0
2005-07-29 11:30:00,7.58,7.59,7.36,7.45,687900.0,6.0849,6.0929,5.9083,5.9806,687900.0
2005-07-29 12:00:00,7.46,7.5,7.45,7.47,407100.0,5.9886,6.0207,5.9806,5.9966,407100.0
2005-07-29 12:30:00,7.47,7.63,7.47,7.63,460200.0,5.9966,6.1251,5.9966,6.1251,460200.0
2005-07-29 13:00:00,7.63,7.67,7.62,7.66,312900.0,6.1251,6.1572,6.117,6.1491,312900.0
2005-07-29 13:30:00,7.66,7.67,7.61,7.66,304200.0,6.1491,6.1572,6.109,6.1491,304200.0
2005-07-29 14:00:00,7.66,7.67,7.5,7.57,227400.0,6.1491,6.1572,6.0207,6.0769,227400.0
2005-07-29 14:30:00,7.58,7.62,7.54,7.62,256800.0,6.0849,6.117,6.0528,6.117,256800.0
2005-07-29 15:00:00,7.62,7.64,7.6,7.62,270300.0,6.117,6.1331,6.101,6.117,270300.0
2005-07-29 15:30:00,7.6,7.6,7.5,7.52,820800.0,6.101,6.101,6.0207,6.0368,820800.0
2005-08-01 09:30:00,7.58,7.58,7.53,7.54,232800.0,6.0849,6.0849,6.0448,6.0528,232800.0
2005-08-01 10:00:00,7.56,7.59,7.55,7.59,139500.0,6.0689,6.0929,6.0608,6.0929,139500.0
2005-08-01 10:30:00,7.58,7.61,7.57,7.59,254700.0,6.0849,6.109,6.0769,6.0929,254700.0
2005-08-01 11:00:00,7.59,7.66,7.58,7.64,309600.0,6.0929,6.1491,6.0849,6.1331,309600.0
2005-08-01 11:30:00,7.65,7.65,7.62,7.62,216900.0,6.1411,6.1411,6.117,6.117,216900.0
2005-08-01 12:00:00,7.62,7.65,7.62,7.64,163800.0,6.117,6.1411,6.117,6.1331,163800.0
2005-08-01 12:30:00,7.64,7.64,7.63,7.64,65700.0,6.1331,6.1331,6.1251,6.1331,65700.0
2005-08-01 13:00:00,7.64,7.64,7.61,7.61,42300.0,6.1331,6.1331,6.109,6.109,42300.0
2005-08-01 13:30:00,7.61,7.63,7.57,7.61,55800.0,6.109,6.1251,6.0769,6.109,55800.0
2005-08-01 14:00:00,7.61,7.64,7.6,7.64,88500.0,6.109,6.1331,6.101,6.1331,88500.0
2005-08-01 14:30:00,7.64,7.64,7.57,7.6,79200.0,6.1331,6.1331,6.0769,6.101,79200.0
2005-08-01 15:00:00,7.61,7.62,7.6,7.6,69600.0,6.109,6.117,6.101,6.101,69600.0
2005-08-01 15:30:00,7.6,7.6,7.57,7.58,159300.0,6.101,6.101,6.0769,6.0849,159300.0
2005-08-02 09:30:00,7.58,7.67,7.57,7.58,188400.0,6.0849,6.1572,6.0769,6.0849,188400.0
2005-08-02 10:00:00,7.57,7.64,7.54,7.64,439200.0,6.0769,6.1331,6.0528,6.1331,439200.0
2005-08-02 10:30:00,7.64,7.64,7.57,7.6,174600.0,6.1331,6.1331,6.0769,6.101,174600.0
2005-08-02 11:00:00,7.59,7.59,7.58,7.58,93000.0,6.0929,6.0929,6.0849,6.0849,93000.0
2005-08-02 11:30:00,7.58,7.59,7.58,7.59,57000.0,6.0849,6.0929,6.0849,6.0929,57000.0
2005-08-02 12:00:00,7.59,7.59,7.58,7.58,45300.0,6.0929,6.0929,6.0849,6.0849,45300.0
2005-08-02 12:30:00,7.58,7.59,7.55,7.58,91200.0,6.0849,6.0929,6.0608,6.0849,91200.0
2005-08-02 13:00:00,7.58,7.58,7.58,7.58,34500.0,6.0849,6.0849,6.0849,6.0849,34500.0
2005-08-02 13:30:00,7.58,7.59,7.58,7.58,49500.0,6.0849,6.0929,6.0849,6.0849,49500.0
2005-08-02 14:00:00,7.58,7.6,7.58,7.58,45300.0,6.0849,6.101,6.0849,6.0849,45300.0
2005-08-02 14:30:00,7.59,7.59,7.57,7.58,75600.0,6.0929,6.0929,6.0769,6.0849,75600.0
2005-08-02 15:00:00,7.58,7.59,7.57,7.58,78900.0,6.0849,6.0929,6.0769,6.0849,78900.0
2005-08-02 15:30:00,7.58,7.62,7.56,7.59,164700.0,6.0849,6.117,6.0689,6.0929,164700.0
2005-08-03 09:30:00,7.62,7.62,7.57,7.59,54600.0,6.117,6.117,6.0769,6.0929,54600.0
2005-08-03 10:00:00,7.58,7.61,7.58,7.59,49800.0,6.0849,6.109,6.0849,6.0929,49800.0
2005-08-03 10:30:00,7.58,7.61,7.54,7.58,138900.0,6.0849,6.109,6.0528,6.0849,138900.0
2005-08-03 11:00:00,7.59,7.62,7.58,7.61,179700.0,6.0929,6.117,6.0849,6.109,179700.0
2005-08-03 11:30:00,7.61,7.65,7.6,7.63,136800.0,6.109,6.1411,6.101,6.1251,136800.0
2005-08-03 12:00:00,7.63,7.7,7.63,7.7,182100.0,6.1251,6.1813,6.1251,6.1813,182100.0
2005-08-03 12:30:00,7.7,7.73,7.69,7.72,222900.0,6.1813,6.2053,6.1732,6.1973,222900.0
2005-08-03 13:00:00,7.72,7.73,7.68,7.68,96300.0,6.1973,6.2053,6.1652,6.1652,96300.0
2005-08-03 13:30:00,7.68,7.72,7.67,7.71,111000.0,6.1652,6.1973,6.1572,6.1893,111000.0
2005-08-03 14:00:00,7.71,7.72,7.67,7.67,102300.0,6.1893,6.1973,6.1572,6.1572,102300.0
2005-08-03 14:30:00,7.67,7.7,7.67,7.68,98100.0,6.1572,6.1813,6.1572,6.1652,98100.0
2005-08-03 15:00:00,7.68,7.69,7.63,7.66,184200.0,6.1652,6.1732,6.1251,6.1491,184200.0
2005-08-03 15:30:00,7.66,7.71,7.66,7.69,294900.0,6.1491,6.1893,6.1491,6.1732,294900.0
2005-08-04 09:30:00,7.78,7.8,7.67,7.77,189300.0,6.2455,6.2615,6.1572,6.2374,189300.0
2005-08-04 10:00:00,7.77,7.9,7.74,7.88,262200.0,6.2374,6.3418,6.2134,6.3257,262200.0
2005-08-04 10:30:00,7.86,8.05,7.84,8.02,412500.0,6.3097,6.4622,6.2936,6.4381,412500.0
2005-08-04 11:00:00,8.02,8.02,7.91,7.92,192600.0,6.4381,6.4381,6.3498,6.3579,192600.0
2005-08-04 11:30:00,7.92,7.92,7.76,7.77,120000.0,6.3579,6.3579,6.2294,6.2374,120000.0
2005-08-04 12:00:00,7.77,7.78,7.72,7.77,72600.0,6.2374,6.2455,6.1973,6.2374,72600.0
2005-08-04 12:30:00,7.77,7.78,7.73,7.73,48900.0,6.2374,6.2455,6.2053,6.2053,48900.0
2005-08-04 13:00:00,7.73,7.75,7.6,7.64,141600.0,6.2053,6.2214,6.101,6.1331,141600.0
2005-08-04 13:30:00,7.64,7.67,7.62,7.63,120900.0,6.1331,6.1572,6.117,6.1251,120900.0
2005-08-04 14:00:00,7.63,7.68,7.6,7.63,236400.0,6.1251,6.1652,6.101,6.1251,236400.0
2005-08-04 14:30:00,7.63,7.64,7.6,7.63,56400.0,6.1251,6.1331,6.101,6.1251,56400.0
2005-08-04 15:00:00,7.63,7.67,7.58,7.67,136500.0,6.1251,6.1572,6.0849,6.1572,136500.0
2005-08-04 15:30:00,7.67,7.67,7.63,7.65,461700.0,6.1572,6.1572,6.1251,6.1411,461700.0
2005-08-05 09:30:00,7.53,7.58,7.52,7.56,225600.0,6.0448,6.0849,6.0368,6.0689,225600.0
2005-08-05 10:00:00,7.56,7.59,7.54,7.57,106500.0,6.0689,6.0929,6.0528,6.0769,106500.0
2005-08-05 10:30:00,7.57,7.57,7.53,7.53,94800.0,6.0769,6.0769,6.0448,6.0448,94800.0
2005-08-05 11:00:00,7.53,7.54,7.36,7.39,242100.0,6.0448,6.0528,5.9083,5.9324,242100.0
2005-08-05 11:30:00,7.39,7.45,7.38,7.42,140400.0,5.9324,5.9806,5.9244,5.9565,140400.0
2005-08-05 12:00:00,7.42,7.5,7.42,7.5,156900.0,5.9565,6.0207,5.9565,6.0207,156900.0
2005-08-05 12:30:00,7.5,7.56,7.5,7.56,142200.0,6.0207,6.0689,6.0207,6.0689,142200.0
2005-08-05 13:00:00,7.56,7.56,7.5,7.52,63600.0,6.0689,6.0689,6.0207,6.0368,63600.0
2005-08-05 13:30:00,7.52,7.54,7.5,7.5,87000.0,6.0368,6.0528,6.0207,6.0207,87000.0
2005-08-05 14:00:00,7.5,7.51,7.5,7.5,102300.0,6.0207,6.0287,6.0207,6.0207,102300.0
2005-08-05 14:30:00,7.5,7.5,7.47,7.5,108000.0,6.0207,6.0207,5.9966,6.0207,108000.0
2005-08-05 15:00:00,7.5,7.5,7.43,7.45,232800.0,6.0207,6.0207,5.9645,5.9806,232800.0
2005-08-05 15:30:00,7.46,7.46,7.43,7.45,251700.0,5.9886,5.9886,5.9645,5.9806,251700.0
2005-08-08 09:30:00,7.29,7.3,7.2,7.28,261900.0,5.8521,5.8601,5.7799,5.8441,261900.0
2005-08-08 10:00:00,7.28,7.35,7.28,7.34,123600.0,5.8441,5.9003,5.8441,5.8923,123600.0
2005-08-08 10:30:00,7.33,7.34,7.29,7.3,156300.0,5.8842,5.8923,5.8521,5.8601,156300.0
2005-08-08 11:00:00,7.3,7.34,7.3,7.34,88800.0,5.8601,5.8923,5.8601,5.8923,88800.0
2005-08-08 11:30:00,7.33,7.34,7.33,7.33,55800.0,5.8842,5.8923,5.8842,5.8842,55800.0
2005-08-08 12:00:00,7.34,7.34,7.32,7.32,62700.0,5.8923,5.8923,5.8762,5.8762,62700.0
2005-08-08 12:30:00,7.32,7.34,7.31,7.34,59400.0,5.8762,5.8923,5.8682,5.8923,59400.0
2005-08-08 13:00:00,7.34,7.34,7.33,7.33,60000.0,5.8923,5.8923,5.8842,5.8842,60000.0
2005-08-08 13:30:00,7.33,7.33,7.32,7.32,42900.0,5.8842,5.8842,5.8762,5.8762,42900.0
2005-08-08 14:00:00,7.32,7.33,7.3,7.32,93900.0,5.8762,5.8842,5.8601,5.8762,93900.0
2005-08-08 14:30:00,7.31,7.32,7.31,7.31,172200.0,5.8682,5.8762,5.8682,5.8682,172200.0
2005-08-08 15:00:00,7.31,7.32,7.31,7.32,72000.0,5.8682,5.8762,5.8682,5.8762,72000.0
2005-08-08 15:30:00,7.32,7.33,7.3,7.31,187200.0,5.8762,5.8842,5.8601,5.8682,187200.0
2005-08-09 09:30:00,7.33,7.42,7.32,7.35,199800.0,5.8842,5.9565,5.8762,5.9003,199800.0
2005-08-09 10:00:00,7.35,7.36,7.34,7.34,77100.0,5.9003,5.9083,5.8923,5.8923,77100.0
2005-08-09 10:30:00,7.35,7.35,7.33,7.33,60300.0,5.9003,5.9003,5.8842,5.8842,60300.0
2005-08-09 11:00:00,7.34,7.35,7.33,7.35,40500.0,5.8923,5.9003,5.8842,5.9003,40500.0
2005-08-09 11:30:00,7.35,7.35,7.33,7.33,57300.0,5.9003,5.9003,5.8842,5.8842,57300.0
2005-08-09 12:00:00,7.33,7.35,7.32,7.33,38100.0,5.8842,5.9003,5.8762,5.8842,38100.0
2005-08-09 12:30:00,7.33,7.34,7.32,7.32,24300.0,5.8842,5.8923,5.8762,5.8762,24300.0
2005-08-09 13:00:00,7.33,7.33,7.32,7.32,18900.0,5.8842,5.8842,5.8762,5.8762,18900.0
2005-08-09 13:30:00,7.32,7.32,7.32,7.32,33000.0,5.8762,5.8762,5.8762,5.8762,33000.0
2005-08-09 14:00:00,7.32,7.33,7.32,7.33,49200.0,5.8762,5.8842,5.8762,5.8842,49200.0
2005-08-09 14:30:00,7.33,7.34,7.32,7.33,147300.0,5.8842,5.8923,5.8762,5.8842,147300.0
2005-08-09 15:00:00,7.33,7.35,7.32,7.35,268500.0,5.8842,5.9003,5.8762,5.9003,268500.0
2005-08-09 15:30:00,7.34,7.38,7.33,7.37,251400.0,5.8923,5.9244,5.8842,5.9163,251400.0
2005-08-10 09:30:00,7.46,7.53,7.33,7.43,389700.0,5.9886,6.0448,5.8842,5.9645,389700.0
2005-08-10 10:00:00,7.42,7.45,7.42,7.44,42600.0,5.9565,5.9806,5.9565,5.9725,42600.0
2005-08-10 10:30:00,7.44,7.6,7.43,7.58,273300.0,5.9725,6.101,5.9645,6.0849,273300.0
2005-08-10 11:00:00,7.57,7.58,7.53,7.56,70200.0,6.0769,6.0849,6.0448,6.0689,70200.0
2005-08-10 11:30:00,7.56,7.57,7.51,7.51,140700.0,6.0689,6.0769,6.0287,6.0287,140700.0
2005-08-10 12:00:00,7.51,7.52,7.32,7.35,133200.0,6.0287,6.0368,5.8762,5.9003,133200.0
2005-08-10 12:30:00,7.35,7.4,7.33,7.39,283200.0,5.9003,5.9404,5.8842,5.9324,283200.0
2005-08-10 13:00:00,7.4,7.42,7.39,7.41,486300.0,5.9404,5.9565,5.9324,5.9485,486300.0
2005-08-10 13:30:00,7.41,7.41,7.39,7.4,54000.0,5.9485,5.9485,5.9324,5.9404,54000.0
2005-08-10 14:00:00,7.4,7.41,7.4,7.4,63900.0,5.9404,5.9485,5.9404,5.9404,63900.0
2005-08-10 14:30:00,7.4,7.42,7.4,7.4,171300.0,5.9404,5.9565,5.9404,5.9404,171300.0
2005-08-10 15:00:00,7.4,7.4,7.33,7.35,148500.0,5.9404,5.9404,5.8842,5.9003,148500.0
2005-08-10 15:30:00,7.35,7.44,7.35,7.42,127500.0,5.9003,5.9725,5.9003,5.9565,127500.0
2005-08-11 09:30:00,7.62,7.64,7.47,7.6,299400.0,6.117,6.1331,5.9966,6.101,299400.0
2005-08-11 10:00:00,7.6,7.76,7.59,7.74,245400.0,6.101,6.2294,6.0929,6.2134,245400.0
2005-08-11 10:30:00,7.74,7.86,7.64,7.83,536100.0,6.2134,6.3097,6.1331,6.2856,536100.0
2005-08-11 11:00:00,7.83,7.84,7.76,7.78,229200.0,6.2856,6.2936,6.2294,6.2455,229200.0
2005-08-11 11:30:00,7.78,7.79,7.72,7.72,92400.0,6.2455,6.2535,6.1973,6.1973,92400.0
2005-08-11 12:00:00,7.72,7.75,7.68,7.69,125400.0,6.1973,6.2214,6.1652,6.1732,125400.0
2005-08-11 12:30:00,7.69,7.7,7.68,7.69,59100.0,6.1732,6.1813,6.1652,6.1732,59100.0
2005-08-11 13:00:00,7.69,7.69,7.58,7.59,89100.0,6.1732,6.1732,6.0849,6.0929,89100.0
2005-08-11 13:30:00,7.58,7.62,7.57,7.59,113100.0,6.0849,6.117,6.0769,6.0929,113100.0
2005-08-11 14:00:00,7.59,7.6,7.55,7.55,139800.0,6.0929,6.101,6.0608,6.0608,139800.0
2005-08-11 14:30:00,7.55,7.65,7.54,7.64,89400.0,6.0608,6.1411,6.0528,6.1331,89400.0
2005-08-11 15:00:00,7.64,7.67,7.6,7.67,198000.0,6.1331,6.1572,6.101,6.1572,198000.0
2005-08-11 15:30:00,7.67,7.72,7.66,7.71,704700.0,6.1572,6.1973,6.1491,6.1893,704700.0
2005-08-12 09:30:00,7.67,7.74,7.67,7.72,266700.0,6.1572,6.2134,6.1572,6.1973,266700.0
2005-08-12 10:00:00,7.72,7.73,7.65,7.71,285300.0,6.1973,6.2053,6.1411,6.1893,285300.0
2005-08-12 10:30:00,7.72,7.76,7.71,7.75,157500.0,6.1973,6.2294,6.1893,6.2214,157500.0
2005-08-12 11:00:00,7.75,7.85,7.75,7.83,275700.0,6.2214,6.3017,6.2214,6.2856,275700.0
2005-08-12 11:30:00,7.84,7.84,7.75,7.79,148200.0,6.2936,6.2936,6.2214,6.2535,148200.0
2005-08-12 12:00:00,7.79,7.81,7.77,7.77,122100.0,6.2535,6.2696,6.2374,6.2374,122100.0
2005-08-12 12:30:00,7.78,7.78,7.75,7.76,67200.0,6.2455,6.2455,6.2214,6.2294,67200.0
2005-08-12 13:00:00,7.76,7.77,7.75,7.77,93600.0,6.2294,6.2374,6.2214,6.2374,93600.0
2005-08-12 13:30:00,7.77,7.77,7.75,7.76,57000.0,6.2374,6.2374,6.2214,6.2294,57000.0
2005-08-12 14:00:00,7.76,7.77,7.75,7.77,47100.0,6.2294,6.2374,6.2214,6.2374,47100.0
2005-08-12 14:30:00,7.77,7.77,7.75,7.76,64800.0,6.2374,6.2374,6.2214,6.2294,64800.0
2005-08-12 15:00:00,7.76,7.83,7.75,7.8,177600.0,6.2294,6.2856,6.2214,6.2615,177600.0
2005-08-12 15:30:00,7.8,7.8,7.75,7.77,184200.0,6.2615,6.2615,6.2214,6.2374,184200.0
2005-08-15 09:30:00,7.81,7.81,7.69,7.69,132900.0,6.2696,6.2696,6.1732,6.1732,132900.0
2005-08-15 10:00:00,7.69,7.73,7.65,7.65,125700.0,6.1732,6.2053,6.1411,6.1411,125700.0
2005-08-15 10:30:00,7.65,7.73,7.65,7.7,83700.0,6.1411,6.2053,6.1411,6.1813,83700.0
2005-08-15 11:00:00,7.72,7.75,7.71,7.71,78600.0,6.1973,6.2214,6.1893,6.1893,78600.0
2005-08-15 11:30:00,7.72,7.73,7.66,7.66,192000.0,6.1973,6.2053,6.1491,6.1491,192000.0
2005-08-15 12:00:00,7.65,7.7,7.64,7.7,341400.0,6.1411,6.1813,6.1331,6.1813,341400.0
2005-08-15 12:30:00,7.69,7.7,7.63,7.65,174300.0,6.1732,6.1813,6.1251,6.1411,174300.0
2005-08-15 13:00:00,7.65,7.67,7.62,7.66,183600.0,6.1411,6.1572,6.117,6.1491,183600.0
2005-08-15 13:30:00,7.66,7.68,7.64,7.65,98100.0,6.1491,6.1652,6.1331,6.1411,98100.0
2005-08-15 14:00:00,7.65,7.66,7.64,7.65,27300.0,6.1411,6.1491,6.1331,6.1411,27300.0
2005-08-15 14:30:00,7.66,7.67,7.63,7.67,53400.0,6.1491,6.1572,6.1251,6.1572,53400.0
2005-08-15 15:00:00,7.66,7.67,7.63,7.65,87600.0,6.1491,6.1572,6.1251,6.1411,87600.0
2005-08-15 15:30:00,7.64,7.67,7.63,7.67,147600.0,6.1331,6.1572,6.1251,6.1572,147600.0
2005-08-16 09:30:00,7.64,7.67,7.59,7.63,88200.0,6.1331,6.1572,6.0929,6.1251,88200.0
2005-08-16 10:00:00,7.61,7.63,7.59,7.61,121200.0,6.109,6.1251,6.0929,6.109,121200.0
2005-08-16 10:30:00,7.61,7.63,7.55,7.61,182400.0,6.109,6.1251,6.0608,6.109,182400.0
2005-08-16 11:00:00,7.61,7.62,7.57,7.59,85800.0,6.109,6.117,6.0769,6.0929,85800.0
2005-08-16 11:30:00,7.59,7.59,7.57,7.59,79200.0,6.0929,6.0929,6.0769,6.0929,79200.0
2005-08-16 12:00:00,7.59,7.59,7.56,7.58,242400.0,6.0929,6.0929,6.0689,6.0849,242400.0
2005-08-16 12:30:00,7.58,7.59,7.57,7.58,66000.0,6.0849,6.0929,6.0769,6.0849,66000.0
2005-08-16 13:00:00,7.58,7.58,7.57,7.57,68700.0,6.0849,6.0849,6.0769,6.0769,68700.0
2005-08-16 13:30:00,7.57,7.58,7.53,7.54,75000.0,6.0769,6.0849,6.0448,6.0528,75000.0
2005-08-16 14:00:00,7.54,7.54,7.47,7.47,203400.0,6.0528,6.0528,5.9966,5.9966,203400.0
2005-08-16 14:30:00,7.47,7.47,7.43,7.47,412800.0,5.9966,5.9966,5.9645,5.9966,412800.0
2005-08-16 15:00:00,7.46,7.5,7.45,7.47,268800.0,5.9886,6.0207,5.9806,5.9966,268800.0
2005-08-16 15:30:00,7.47,7.47,7.41,7.41,945600.0,5.9966,5.9966,5.9485,5.9485,945600.0
2005-08-17 09:30:00,7.37,7.42,7.35,7.4,317700.0,5.9163,5.9565,5.9003,5.9404,317700.0
2005-08-17 10:00:00,7.4,7.51,7.39,7.5,448500.0,5.9404,6.0287,5.9324,6.0207,448500.0
2005-08-17 10:30:00,7.5,7.57,7.44,7.5,247800.0,6.0207,6.0769,5.9725,6.0207,247800.0
2005-08-17 11:00:00,7.5,7.53,7.5,7.52,28200.0,6.0207,6.0448,6.0207,6.0368,28200.0
2005-08-17 11:30:00,7.52,7.55,7.47,7.5,318300.0,6.0368,6.0608,5.9966,6.0207,318300.0
2005-08-17 12:00:00,7.5,7.53,7.49,7.52,81300.0,6.0207,6.0448,6.0127,6.0368,81300.0
2005-08-17 12:30:00,7.52,7.53,7.51,7.51,81600.0,6.0368,6.0448,6.0287,6.0287,81600.0
2005-08-17 13:00:00,7.53,7.54,7.53,7.54,125400.0,6.0448,6.0528,6.0448,6.0528,125400.0
2005-08-17 13:30:00,7.53,7.54,7.52,7.54,153600.0,6.0448,6.0528,6.0368,6.0528,153600.0
2005-08-17 14:00:00,7.54,7.55,7.53,7.53,52200.0,6.0528,6.0608,6.0448,6.0448,52200.0
2005-08-17 14:30:00,7.52,7.53,7.51,7.52,68100.0,6.0368,6.0448,6.0287,6.0368,68100.0
2005-08-17 15:00:00,7.52,7.53,7.51,7.51,82500.0,6.0368,6.0448,6.0287,6.0287,82500.0
2005-08-17 15:30:00,7.51,7.53,7.47,7.47,123000.0,6.0287,6.0448,5.9966,5.9966,123000.0
2005-08-18 09:30:00,7.45,7.48,7.18,7.3,499800.0,5.9806,6.0046,5.7638,5.8601,499800.0
2005-08-18 10:00:00,7.3,7.39,7.3,7.36,123000.0,5.8601,5.9324,5.8601,5.9083,123000.0
2005-08-18 10:30:00,7.36,7.37,7.31,7.32,31800.0,5.9083,5.9163,5.8682,5.8762,31800.0
2005-08-18 11:00:00,7.32,7.32,7.31,7.31,76500.0,5.8762,5.8762,5.8682,5.8682,76500.0
2005-08-18 11:30:00,7.32,7.32,7.3,7.3,180000.0,5.8762,5.8762,5.8601,5.8601,180000.0
2005-08-18 12:00:00,7.31,7.33,7.3,7.3,87600.0,5.8682,5.8842,5.8601,5.8601,87600.0
2005-08-18 12:30:00,7.31,7.32,7.3,7.3,47700.0,5.8682,5.8762,5.8601,5.8601,47700.0
2005-08-18 13:00:00,7.3,7.31,7.29,7.3,192900.0,5.8601,5.8682,5.8521,5.8601,192900.0
2005-08-18 13:30:00,7.3,7.31,7.28,7.28,68700.0,5.8601,5.8682,5.8441,5.8441,68700.0
2005-08-18 14:00:00,7.28,7.3,7.26,7.28,147600.0,5.8441,5.8601,5.828,5.8441,147600.0
2005-08-18 14:30:00,7.25,7.27,7.25,7.26,297600.0,5.82,5.8361,5.82,5.828,297600.0
2005-08-18 15:00:00,7.26,7.29,7.26,7.27,226500.0,5.828,5.8521,5.828,5.8361,226500.0
2005-08-18 15:30:00,7.27,7.34,7.27,7.3,193200.0,5.8361,5.8923,5.8361,5.8601,193200.0
2005-08-19 09:30:00,7.28,7.38,7.28,7.34,144900.0,5.8441,5.9244,5.8441,5.8923,144900.0
2005-08-19 10:00:00,7.34,7.34,7.32,7.32,59700.0,5.8923,5.8923,5.8762,5.8762,59700.0
2005-08-19 10:30:00,7.32,7.32,7.32,7.32,35100.0,5.8762,5.8762,5.8762,5.8762,35100.0
2005-08-19 11:00:00,7.32,7.42,7.32,7.41,116100.0,5.8762,5.9565,5.8762,5.9485,116100.0
2005-08-19 11:30:00,7.42,7.54,7.41,7.52,249900.0,5.9565,6.0528,5.9485,6.0368,249900.0
2005-08-19 12:00:00,7.52,7.59,7.49,7.56,182700.0,6.0368,6.0929,6.0127,6.0689,182700.0
2005-08-19 12:30:00,7.56,7.59,7.54,7.59,175800.0,6.0689,6.0929,6.0528,6.0929,175800.0
2005-08-19 13:00:00,7.58,7.6,7.58,7.59,73200.0,6.0849,6.101,6.0849,6.0929,73200.0
2005-08-19 13:30:00,7.59,7.59,7.58,7.59,49500.0,6.0929,6.0929,6.0849,6.0929,49500.0
2005-08-19 14:00:00,7.58,7.59,7.56,7.57,101700.0,6.0849,6.0929,6.0689,6.0769,101700.0
2005-08-19 14:30:00,7.56,7.57,7.53,7.54,113100.0,6.0689,6.0769,6.0448,6.0528,113100.0
2005-08-19 15:00:00,7.54,7.55,7.52,7.53,50400.0,6.0528,6.0608,6.0368,6.0448,50400.0
2005-08-19 15:30:00,7.53,7.56,7.52,7.55,132600.0,6.0448,6.0689,6.0368,6.0608,132600.0
2005-08-22 09:30:00,7.57,7.66,7.5,7.65,64800.0,6.0769,6.1491,6.0207,6.1411,64800.0
2005-08-22 10:00:00,7.65,7.65,7.56,7.62,48900.0,6.1411,6.1411,6.0689,6.117,48900.0
2005-08-22 10:30:00,7.63,7.64,7.58,7.63,76200.0,6.1251,6.1331,6.0849,6.1251,76200.0
2005-08-22 11:00:00,7.65,7.65,7.62,7.64,54300.0,6.1411,6.1411,6.117,6.1331,54300.0
2005-08-22 11:30:00,7.64,7.65,7.57,7.6,97800.0,6.1331,6.1411,6.0769,6.101,97800.0
2005-08-22 12:00:00,7.6,7.6,7.54,7.56,92400.0,6.101,6.101,6.0528,6.0689,92400.0
2005-08-22 12:30:00,7.56,7.56,7.54,7.56,21000.0,6.0689,6.0689,6.0528,6.0689,21000.0
2005-08-22 13:00:00,7.56,7.56,7.52,7.56,30300.0,6.0689,6.0689,6.0368,6.0689,30300.0
2005-08-22 13:30:00,7.55,7.59,7.55,7.59,54000.0,6.0608,6.0929,6.0608,6.0929,54000.0
2005-08-22 14:00:00,7.58,7.6,7.58,7.58,28200.0,6.0849,6.101,6.0849,6.0849,28200.0
2005-08-22 14:30:00,7.59,7.6,7.58,7.59,18300.0,6.0929,6.101,6.0849,6.0929,18300.0
2005-08-22 15:00:00,7.58,7.58,7.55,7.56,18300.0,6.0849,6.0849,6.0608,6.0689,18300.0
2005-08-22 15:30:00,7.56,7.57,7.53,7.57,115500.0,6.0689,6.0769,6.0448,6.0769,115500.0
2005-08-23 09:30:00,7.57,7.62,7.51,7.57,72900.0,6.0769,6.117,6.0287,6.0769,72900.0
2005-08-23 10:00:00,7.56,7.56,7.51,7.52,39300.0,6.0689,6.0689,6.0287,6.0368,39300.0
2005-08-23 10:30:00,7.52,7.52,7.42,7.46,119100.0,6.0368,6.0368,5.9565,5.9886,119100.0
2005-08-23 11:00:00,7.46,7.47,7.45,7.45,41400.0,5.9886,5.9966,5.9806,5.9806,41400.0
2005-08-23 11:30:00,7.45,7.47,7.45,7.45,42000.0,5.9806,5.9966,5.9806,5.9806,42000.0
2005-08-23 12:00:00,7.45,7.46,7.45,7.45,60300.0,5.9806,5.9886,5.9806,5.9806,60300.0
2005-08-23 12:30:00,7.45,7.45,7.45,7.45,22500.0,5.9806,5.9806,5.9806,5.9806,22500.0
2005-08-23 13:00:00,7.45,7.47,7.45,7.47,15600.0,5.9806,5.9966,5.9806,5.9966,15600.0
2005-08-23 13:30:00,7.47,7.5,7.47,7.5,27900.0,5.9966,6.0207,5.9966,6.0207,27900.0
2005-08-23 14:00:00,7.5,7.55,7.46,7.54,115500.0,6.0207,6.0608,5.9886,6.0528,115500.0
2005-08-23 14:30:00,7.54,7.58,7.54,7.55,134400.0,6.0528,6.0849,6.0528,6.0608,134400.0
2005-08-23 15:00:00,7.55,7.55,7.43,7.52,160500.0,6.0608,6.0608,5.9645,6.0368,160500.0
2005-08-23 15:30:00,7.52,7.57,7.52,7.57,107100.0,6.0368,6.0769,6.0368,6.0769,107100.0
2005-08-24 09:30:00,7.55,7.56,7.53,7.53,41100.0,6.0608,6.0689,6.0448,6.0448,41100.0
2005-08-24 10:00:00,7.53,7.59,7.53,7.57,80700.0,6.0448,6.0929,6.0448,6.0769,80700.0
2005-08-24 10:30:00,7.59,7.67,7.58,7.6,84900.0,6.0929,6.1572,6.0849,6.101,84900.0
2005-08-24 11:00:00,7.61,7.62,7.58,7.62,74400.0,6.109,6.117,6.0849,6.117,74400.0
2005-08-24 11:30:00,7.62,7.7,7.62,7.67,96900.0,6.117,6.1813,6.117,6.1572,96900.0
2005-08-24 12:00:00,7.67,7.77,7.67,7.76,159600.0,6.1572,6.2374,6.1572,6.2294,159600.0
2005-08-24 12:30:00,7.76,7.81,7.75,7.8,114300.0,6.2294,6.2696,6.2214,6.2615,114300.0
2005-08-24 13:00:00,7.8,7.83,7.77,7.78,88500.0,6.2615,6.2856,6.2374,6.2455,88500.0
2005-08-24 13:30:00,7.78,7.83,7.77,7.8,106500.0,6.2455,6.2856,6.2374,6.2615,106500.0
2005-08-24 14:00:00,7.79,7.83,7.74,7.74,76200.0,6.2535,6.2856,6.2134,6.2134,76200.0
2005-08-24 14:30:00,7.75,7.78,7.72,7.74,29400.0,6.2214,6.2455,6.1973,6.2134,29400.0
2005-08-24 15:00:00,7.74,7.74,7.66,7.71,105900.0,6.2134,6.2134,6.1491,6.1893,105900.0
2005-08-24 15:30:00,7.71,7.73,7.69,7.7,89700.0,6.1893,6.2053,6.1732,6.1813,89700.0
2005-08-25 09:30:00,7.73,7.83,7.73,7.76,104700.0,6.2053,6.2856,6.2053,6.2294,104700.0
2005-08-25 10:00:00,7.76,7.77,7.71,7.71,56100.0,6.2294,6.2374,6.1893,6.1893,56100.0
2005-08-25 10:30:00,7.71,7.72,7.6,7.6,67500.0,6.1893,6.1973,6.101,6.101,67500.0
2005-08-25 11:00:00,7.59,7.63,7.58,7.62,74400.0,6.0929,6.1251,6.0849,6.117,74400.0
2005-08-25 11:30:00,7.6,7.65,7.6,7.63,24000.0,6.101,6.1411,6.101,6.1251,24000.0
2005-08-25 12:00:00,7.63,7.71,7.62,7.71,59100.0,6.1251,6.1893,6.117,6.1893,59100.0
2005-08-25 12:30:00,7.7,7.76,7.69,7.76,53700.0,6.1813,6.2294,6.1732,6.2294,53700.0
2005-08-25 13:00:00,7.75,7.75,7.7,7.7,23400.0,6.2214,6.2214,6.1813,6.1813,23400.0
2005-08-25 13:30:00,7.71,7.72,7.7,7.7,15000.0,6.1893,6.1973,6.1813,6.1813,15000.0
2005-08-25 14:00:00,7.7,7.71,7.68,7.7,20700.0,6.1813,6.1893,6.1652,6.1813,20700.0
2005-08-25 14:30:00,7.72,7.72,7.68,7.68,24600.0,6.1973,6.1973,6.1652,6.1652,24600.0
2005-08-25 15:00:00,7.68,7.69,7.64,7.64,32700.0,6.1652,6.1732,6.1331,6.1331,32700.0
2005-08-25 15:30:00,7.64,7.67,7.6,7.67,114900.0,6.1331,6.1572,6.101,6.1572,114900.0
2005-08-26 09:30:00,7.68,7.7,7.58,7.6,81300.0,6.1652,6.1813,6.0849,6.101,81300.0
2005-08-26 10:00:00,7.59,7.63,7.58,7.59,119400.0,6.0929,6.1251,6.0849,6.0929,119400.0
2005-08-26 10:30:00,7.59,7.61,7.53,7.56,69600.0,6.0929,6.109,6.0448,6.0689,69600.0
2005-08-26 11:00:00,7.57,7.58,7.55,7.57,71400.0,6.0769,6.0849,6.0608,6.0769,71400.0
2005-08-26 11:30:00,7.57,7.57,7.53,7.57,71400.0,6.0769,6.0769,6.0448,6.0769,71400.0
2005-08-26 12:00:00,7.57,7.6,7.55,7.58,48000.0,6.0769,6.101,6.0608,6.0849,48000.0
2005-08-26 12:30:00,7.6,7.6,7.57,7.59,26400.0,6.101,6.101,6.0769,6.0929,26400.0
2005-08-26 13:00:00,7.58,7.6,7.58,7.59,12300.0,6.0849,6.101,6.0849,6.0929,12300.0
2005-08-26 13:30:00,7.59,7.63,7.59,7.62,18900.0,6.0929,6.1251,6.0929,6.117,18900.0
2005-08-26 14:00:00,7.61,7.66,7.59,7.66,28500.0,6.109,6.1491,6.0929,6.1491,28500.0
2005-08-26 14:30:00,7.67,7.67,7.6,7.6,25500.0,6.1572,6.1572,6.101,6.101,25500.0
2005-08-26 15:00:00,7.6,7.65,7.6,7.64,62400.0,6.101,6.1411,6.101,6.1331,62400.0
2005-08-26 15:30:00,7.64,7.67,7.58,7.66,136800.0,6.1331,6.1572,6.0849,6.1491,136800.0
2005-08-29 09:30:00,7.62,7.63,7.51,7.54,127200.0,6.117,6.1251,6.0287,6.0528,127200.0
2005-08-29 10:00:00,7.54,7.54,7.44,7.48,153300.0,6.0528,6.0528,5.9725,6.0046,153300.0
2005-08-29 10:30:00,7.48,7.5,7.37,7.45,266100.0,6.0046,6.0207,5.9163,5.9806,266100.0
2005-08-29 11:00:00,7.47,7.58,7.47,7.57,93900.0,5.9966,6.0849,5.9966,6.0769,93900.0
2005-08-29 11:30:00,7.56,7.59,7.56,7.59,83100.0,6.0689,6.0929,6.0689,6.0929,83100.0
2005-08-29 12:00:00,7.58,7.59,7.56,7.56,46800.0,6.0849,6.0929,6.0689,6.0689,46800.0
2005-08-29 12:30:00,7.56,7.57,7.56,7.57,36000.0,6.0689,6.0769,6.0689,6.0769,36000.0
2005-08-29 13:00:00,7.58,7.6,7.57,7.58,29100.0,6.0849,6.101,6.0769,6.0849,29100.0
2005-08-29 13:30:00,7.58,7.61,7.58,7.6,109200.0,6.0849,6.109,6.0849,6.101,109200.0
2005-08-29 14:00:00,7.61,7.61,7.58,7.58,39600.0,6.109,6.109,6.0849,6.0849,39600.0
2005-08-29 14:30:00,7.58,7.61,7.58,7.6,76800.0,6.0849,6.109,6.0849,6.101,76800.0
2005-08-29 15:00:00,7.6,7.61,7.58,7.61,44100.0,6.101,6.109,6.0849,6.109,44100.0
2005-08-29 15:30:00,7.61,7.62,7.58,7.61,113400.0,6.109,6.117,6.0849,6.109,113400.0
2005-08-30 09:30:00,7.63,7.65,7.58,7.62,84000.0,6.1251,6.1411,6.0849,6.117,84000.0
2005-08-30 10:00:00,7.62,7.75,7.62,7.71,96900.0,6.117,6.2214,6.117,6.1893,96900.0
2005-08-30 10:30:00,7.69,7.71,7.63,7.63,35100.0,6.1732,6.1893,6.1251,6.1251,35100.0
2005-08-30 11:00:00,7.63,7.63,7.5,7.54,82200.0,6.1251,6.1251,6.0207,6.0528,82200.0
2005-08-30 11:30:00,7.55,7.59,7.54,7.59,67200.0,6.0608,6.0929,6.0528,6.0929,67200.0
2005-08-30 12:00:00,7.6,7.62,7.6,7.6,29700.0,6.101,6.117,6.101,6.101,29700.0
2005-08-30 12:30:00,7.61,7.65,7.6,7.64,47400.0,6.109,6.1411,6.101,6.1331,47400.0
2005-08-30 13:00:00,7.64,7.67,7.64,7.67,34500.0,6.1331,6.1572,6.1331,6.1572,34500.0
2005-08-30 13:30:00,7.67,7.72,7.67,7.72,51900.0,6.1572,6.1973,6.1572,6.1973,51900.0
2005-08-30 14:00:00,7.71,7.71,7.68,7.68,29400.0,6.1893,6.1893,6.1652,6.1652,29400.0
2005-08-30 14:30:00,7.68,7.69,7.65,7.66,33900.0,6.1652,6.1732,6.1411,6.1491,33900.0
2005-08-30 15:00:00,7.66,7.66,7.62,7.64,93600.0,6.1491,6.1491,6.117,6.1331,93600.0
2005-08-30 15:30:00,7.64,7.72,7.63,7.69,77700.0,6.1331,6.1973,6.1251,6.1732,77700.0
2005-08-31 09:30:00,7.73,7.73,7.58,7.58,55200.0,6.2053,6.2053,6.0849,6.0849,55200.0
2005-08-31 10:00:00,7.58,7.61,7.55,7.58,37500.0,6.0849,6.109,6.0608,6.0849,37500.0
2005-08-31 10:30:00,7.6,7.65,7.6,7.65,54000.0,6.101,6.1411,6.101,6.1411,54000.0
2005-08-31 11:00:00,7.65,7.65,7.6,7.63,81600.0,6.1411,6.1411,6.101,6.1251,81600.0
2005-08-31 11:30:00,7.64,7.83,7.64,7.81,95100.0,6.1331,6.2856,6.1331,6.2696,95100.0
2005-08-31 12:00:00,7.81,7.81,7.76,7.79,51900.0,6.2696,6.2696,6.2294,6.2535,51900.0
2005-08-31 12:30:00,7.77,7.78,7.75,7.76,26400.0,6.2374,6.2455,6.2214,6.2294,26400.0
2005-08-31 13:00:00,7.75,7.78,7.73,7.77,59100.0,6.2214,6.2455,6.2053,6.2374,59100.0
2005-08-31 13:30:00,7.77,7.79,7.77,7.79,80400.0,6.2374,6.2535,6.2374,6.2535,80400.0
2005-08-31 14:00:00,7.79,7.8,7.74,7.77,18900.0,6.2535,6.2615,6.2134,6.2374,18900.0
2005-08-31 14:30:00,7.77,8.17,7.77,7.9,219000.0,6.2374,6.5585,6.2374,6.3418,219000.0
2005-08-31 15:00:00,7.9,7.9,7.8,7.83,199500.0,6.3418,6.3418,6.2615,6.2856,199500.0
2005-08-31 15:30:00,7.82,7.83,7.8,7.83,195600.0,6.2776,6.2856,6.2615,6.2856,195600.0
2005-09-01 09:30:00,7.88,7.88,7.74,7.78,231300.0,6.3257,6.3257,6.2134,6.2455,231300.0
2005-09-01 10:00:00,7.77,7.83,7.77,7.83,76500.0,6.2374,6.2856,6.2374,6.2856,76500.0
2005-09-01 10:30:00,7.83,7.85,7.81,7.84,265800.0,6.2856,6.3017,6.2696,6.2936,265800.0
2005-09-01 11:00:00,7.83,7.95,7.83,7.94,200700.0,6.2856,6.3819,6.2856,6.3739,200700.0
2005-09-01 11:30:00,7.95,7.96,7.94,7.95,83700.0,6.3819,6.39,6.3739,6.3819,83700.0
2005-09-01 12:00:00,7.95,7.95,7.91,7.92,109200.0,6.3819,6.3819,6.3498,6.3579,109200.0
2005-09-01 12:30:00,7.93,7.95,7.92,7.94,43200.0,6.3659,6.3819,6.3579,6.3739,43200.0
2005-09-01 13:00:00,7.93,7.95,7.93,7.93,22200.0,6.3659,6.3819,6.3659,6.3659,22200.0
2005-09-01 13:30:00,7.93,7.94,7.88,7.93,71400.0,6.3659,6.3739,6.3257,6.3659,71400.0
2005-09-01 14:00:00,7.94,7.98,7.93,7.97,70500.0,6.3739,6.406,6.3659,6.398,70500.0
2005-09-01 14:30:00,7.92,8.03,7.92,8.0,201300.0,6.3579,6.4462,6.3579,6.4221,201300.0
2005-09-01 15:00:00,7.99,8.03,7.99,8.0,223800.0,6.4141,6.4462,6.4141,6.4221,223800.0
2005-09-01 15:30:00,8.0,8.03,8.0,8.01,141000.0,6.4221,6.4462,6.4221,6.4301,141000.0
2005-09-02 09:30:00,7.98,8.03,7.98,8.01,57600.0,6.406,6.4462,6.406,6.4301,57600.0
2005-09-02 10:00:00,8.02,8.23,8.0,8.23,306900.0,6.4381,6.6067,6.4221,6.6067,306900.0
2005-09-02 10:30:00,8.23,8.26,8.12,8.14,178800.0,6.6067,6.6308,6.5184,6.5345,178800.0
2005-09-02 11:00:00,8.14,8.14,8.12,8.13,112500.0,6.5345,6.5345,6.5184,6.5264,112500.0
2005-09-02 11:30:00,8.12,8.13,8.11,8.12,61800.0,6.5184,6.5264,6.5104,6.5184,61800.0
2005-09-02 12:00:00,8.12,8.16,8.12,8.16,59100.0,6.5184,6.5505,6.5184,6.5505,59100.0
2005-09-02 12:30:00,8.17,8.2,8.17,8.19,59100.0,6.5585,6.5826,6.5585,6.5746,59100.0
2005-09-02 13:00:00,8.2,8.23,8.2,8.23,102300.0,6.5826,6.6067,6.5826,6.6067,102300.0
2005-09-02 13:30:00,8.22,8.28,8.22,8.26,80400.0,6.5987,6.6469,6.5987,6.6308,80400.0
2005-09-02 14:00:00,8.27,8.28,8.23,8.23,222600.0,6.6388,6.6469,6.6067,6.6067,222600.0
2005-09-02 14:30:00,8.23,8.24,8.2,8.2,88800.0,6.6067,6.6147,6.5826,6.5826,88800.0
2005-09-02 15:00:00,8.2,8.21,8.16,8.17,74400.0,6.5826,6.5907,6.5505,6.5585,74400.0
2005-09-02 15:30:00,8.16,8.18,8.13,8.17,507300.0,6.5505,6.5666,6.5264,6.5585,507300.0
2005-09-06 09:30:00,8.17,8.33,8.13,8.33,348000.0,6.5585,6.687,6.5264,6.687,348000.0
2005-09-06 10:00:00,8.33,8.53,8.33,8.53,640500.0,6.687,6.8475,6.687,6.8475,640500.0
2005-09-06 10:30:00,8.53,8.58,8.51,8.54,226800.0,6.8475,6.8877,6.8315,6.8556,226800.0
2005-09-06 11:00:00,8.55,8.55,8.39,8.44,252900.0,6.8636,6.8636,6.7352,6.7753,252900.0
2005-09-06 11:30:00,8.45,8.5,8.4,8.42,219900.0,6.7833,6.8235,6.7432,6.7592,219900.0
2005-09-06 12:00:00,8.43,8.48,8.43,8.47,65400.0,6.7673,6.8074,6.7673,6.7994,65400.0
2005-09-06 12:30:00,8.47,8.5,8.42,8.47,115500.0,6.7994,6.8235,6.7592,6.7994,115500.0
2005-09-06 13:00:00,8.47,8.47,8.45,8.47,57600.0,6.7994,6.7994,6.7833,6.7994,57600.0
2005-09-06 13:30:00,8.47,8.5,8.45,8.5,144600.0,6.7994,6.8235,6.7833,6.8235,144600.0
2005-09-06 14:00:00,8.5,8.5,8.47,8.47,73200.0,6.8235,6.8235,6.7994,6.7994,73200.0
2005-09-06 14:30:00,8.47,8.5,8.46,8.5,116100.0,6.7994,6.8235,6.7913,6.8235,116100.0
2005-09-06 15:00:00,8.49,8.57,8.48,8.54,191400.0,6.8154,6.8797,6.8074,6.8556,191400.0
2005-09-06 15:30:00,8.55,8.58,8.49,8.52,200400.0,6.8636,6.8877,6.8154,6.8395,200400.0
2005-09-07 09:30:00,8.55,8.58,8.46,8.46,187500.0,6.8636,6.8877,6.7913,6.7913,187500.0
2005-09-07 10:00:00,8.46,8.5,8.45,8.46,71400.0,6.7913,6.8235,6.7833,6.7913,71400.0
2005-09-07 10:30:00,8.46,8.46,8.27,8.35,241800.0,6.7913,6.7913,6.6388,6.703,241800.0
2005-09-07 11:00:00,8.36,8.39,8.33,8.38,73500.0,6.7111,6.7352,6.687,6.7271,73500.0
2005-09-07 11:30:00,8.37,8.37,8.35,8.35,20400.0,6.7191,6.7191,6.703,6.703,20400.0
2005-09-07 12:00:00,8.35,8.41,8.35,8.38,56400.0,6.703,6.7512,6.703,6.7271,56400.0
2005-09-07 12:30:00,8.39,8.42,8.38,8.42,35100.0,6.7352,6.7592,6.7271,6.7592,35100.0
2005-09-07 13:00:00,8.4,8.44,8.34,8.43,158700.0,6.7432,6.7753,6.695,6.7673,158700.0
2005-09-07 13:30:00,8.43,8.46,8.42,8.45,22500.0,6.7673,6.7913,6.7592,6.7833,22500.0
2005-09-07 14:00:00,8.45,8.46,8.43,8.44,22800.0,6.7833,6.7913,6.7673,6.7753,22800.0
2005-09-07 14:30:00,8.43,8.46,8.43,8.46,25800.0,6.7673,6.7913,6.7673,6.7913,25800.0
2005-09-07 15:00:00,8.45,8.46,8.44,8.46,45000.0,6.7833,6.7913,6.7753,6.7913,45000.0
2005-09-07 15:30:00,8.45,8.46,8.43,8.43,59100.0,6.7833,6.7913,6.7673,6.7673,59100.0
2005-09-08 09:30:00,8.46,8.46,8.27,8.27,227400.0,6.7913,6.7913,6.6388,6.6388,227400.0
2005-09-08 10:00:00,8.27,8.33,8.27,8.33,90600.0,6.6388,6.687,6.6388,6.687,90600.0
2005-09-08 10:30:00,8.33,8.34,8.32,8.34,107700.0,6.687,6.695,6.679,6.695,107700.0
2005-09-08 11:00:00,8.34,8.34,8.33,8.34,82200.0,6.695,6.695,6.687,6.695,82200.0
2005-09-08 11:30:00,8.34,8.34,8.33,8.33,35700.0,6.695,6.695,6.687,6.687,35700.0
2005-09-08 12:00:00,8.33,8.41,8.33,8.41,28800.0,6.687,6.7512,6.687,6.7512,28800.0
2005-09-08 12:30:00,8.41,8.42,8.36,8.36,154800.0,6.7512,6.7592,6.7111,6.7111,154800.0
2005-09-08 13:00:00,8.37,8.38,8.34,8.37,141000.0,6.7191,6.7271,6.695,6.7191,141000.0
2005-09-08 13:30:00,8.37,8.37,8.37,8.37,94200.0,6.7191,6.7191,6.7191,6.7191,94200.0
2005-09-08 14:00:00,8.37,8.38,8.37,8.37,91500.0,6.7191,6.7271,6.7191,6.7191,91500.0
2005-09-08 14:30:00,8.37,8.37,8.37,8.37,84600.0,6.7191,6.7191,6.7191,6.7191,84600.0
2005-09-08 15:00:00,8.37,8.37,8.33,8.34,217500.0,6.7191,6.7191,6.687,6.695,217500.0
2005-09-08 15:30:00,8.34,8.37,8.34,8.36,138900.0,6.695,6.7191,6.695,6.7111,138900.0
2005-09-09 09:30:00,8.33,8.42,8.3,8.31,180300.0,6.687,6.7592,6.6629,6.6709,180300.0
2005-09-09 10:00:00,8.31,8.34,8.31,8.34,68100.0,6.6709,6.695,6.6709,6.695,68100.0
2005-09-09 10:30:00,8.34,8.34,8.3,8.32,87300.0,6.695,6.695,6.6629,6.679,87300.0
2005-09-09 11:00:00,8.32,8.33,8.32,8.33,38400.0,6.679,6.687,6.679,6.687,38400.0
2005-09-09 11:30:00,8.33,8.33,8.32,8.33,14700.0,6.687,6.687,6.679,6.687,14700.0
2005-09-09 12:00:00,8.33,8.33,8.32,8.33,45300.0,6.687,6.687,6.679,6.687,45300.0
2005-09-09 12:30:00,8.32,8.33,8.3,8.3,51000.0,6.679,6.687,6.6629,6.6629,51000.0
2005-09-09 13:00:00,8.31,8.31,8.27,8.27,102300.0,6.6709,6.6709,6.6388,6.6388,102300.0
2005-09-09 13:30:00,8.27,8.27,8.21,8.24,121800.0,6.6388,6.6388,6.5907,6.6147,121800.0
2005-09-09 14:00:00,8.24,8.3,8.23,8.3,199800.0,6.6147,6.6629,6.6067,6.6629,199800.0
2005-09-09 14:30:00,8.29,8.33,8.28,8.33,138000.0,6.6549,6.687,6.6469,6.687,138000.0
2005-09-09 15:00:00,8.33,8.33,8.3,8.31,55200.0,6.687,6.687,6.6629,6.6709,55200.0
2005-09-09 15:30:00,8.31,8.37,8.3,8.33,93900.0,6.6709,6.7191,6.6629,6.687,93900.0
2005-09-12 09:30:00,8.31,8.37,8.28,8.37,64200.0,6.6709,6.7191,6.6469,6.7191,64200.0
2005-09-12 10:00:00,8.38,8.45,8.35,8.35,121200.0,6.7271,6.7833,6.703,6.703,121200.0
2005-09-12 10:30:00,8.35,8.36,8.31,8.33,24600.0,6.703,6.7111,6.6709,6.687,24600.0
2005-09-12 11:00:00,8.33,8.33,8.3,8.3,29400.0,6.687,6.687,6.6629,6.6629,29400.0
2005-09-12 11:30:00,8.31,8.31,8.3,8.31,16800.0,6.6709,6.6709,6.6629,6.6709,16800.0
2005-09-12 12:00:00,8.31,8.31,8.3,8.31,23700.0,6.6709,6.6709,6.6629,6.6709,23700.0
2005-09-12 12:30:00,8.31,8.32,8.3,8.32,33600.0,6.6709,6.679,6.6629,6.679,33600.0
2005-09-12 13:00:00,8.32,8.32,8.3,8.31,42000.0,6.679,6.679,6.6629,6.6709,42000.0
2005-09-12 13:30:00,8.31,8.31,8.26,8.27,53700.0,6.6709,6.6709,6.6308,6.6388,53700.0
2005-09-12 14:00:00,8.27,8.28,8.26,8.27,22800.0,6.6388,6.6469,6.6308,6.6388,22800.0
2005-09-12 14:30:00,8.27,8.27,8.23,8.23,123600.0,6.6388,6.6388,6.6067,6.6067,123600.0
2005-09-12 15:00:00,8.24,8.25,8.21,8.24,95100.0,6.6147,6.6228,6.5907,6.6147,95100.0
2005-09-12 15:30:00,8.24,8.25,8.2,8.2,77400.0,6.6147,6.6228,6.5826,6.5826,77400.0
2005-09-13 09:30:00,8.19,8.19,8.12,8.17,328800.0,6.5746,6.5746,6.5184,6.5585,328800.0
2005-09-13 10:00:00,8.17,8.19,8.16,8.19,75600.0,6.5585,6.5746,6.5505,6.5746,75600.0
2005-09-13 10:30:00,8.19,8.19,8.17,8.18,25500.0,6.5746,6.5746,6.5585,6.5666,25500.0
2005-09-13 11:00:00,8.19,8.19,8.15,8.16,217200.0,6.5746,6.5746,6.5425,6.5505,217200.0
2005-09-13 11:30:00,8.16,8.17,8.15,8.17,215400.0,6.5505,6.5585,6.5425,6.5585,215400.0
2005-09-13 12:00:00,8.16,8.18,8.15,8.16,61200.0,6.5505,6.5666,6.5425,6.5505,61200.0
2005-09-13 12:30:00,8.16,8.18,8.15,8.17,141000.0,6.5505,6.5666,6.5425,6.5585,141000.0
2005-09-13 13:00:00,8.18,8.18,8.18,8.18,20700.0,6.5666,6.5666,6.5666,6.5666,20700.0
2005-09-13 13:30:00,8.18,8.18,8.17,8.17,24600.0,6.5666,6.5666,6.5585,6.5585,24600.0
2005-09-13 14:00:00,8.17,8.19,8.17,8.18,32400.0,6.5585,6.5746,6.5585,6.5666,32400.0
2005-09-13 14:30:00,8.18,8.18,8.17,8.18,14400.0,6.5666,6.5666,6.5585,6.5666,14400.0
2005-09-13 15:00:00,8.18,8.18,8.17,8.17,30900.0,6.5666,6.5666,6.5585,6.5585,30900.0
2005-09-13 15:30:00,8.17,8.17,8.14,8.17,249900.0,6.5585,6.5585,6.5345,6.5585,249900.0
2005-09-14 09:30:00,8.22,8.45,8.22,8.25,51300.0,6.5987,6.7833,6.5987,6.6228,51300.0
2005-09-14 10:00:00,8.25,8.25,8.22,8.24,40500.0,6.6228,6.6228,6.5987,6.6147,40500.0
2005-09-14 10:30:00,8.24,8.26,8.2,8.21,159300.0,6.6147,6.6308,6.5826,6.5907,159300.0
2005-09-14 11:00:00,8.2,8.2,8.17,8.18,63900.0,6.5826,6.5826,6.5585,6.5666,63900.0
2005-09-14 11:30:00,8.18,8.21,8.18,8.18,21000.0,6.5666,6.5907,6.5666,6.5666,21000.0
2005-09-14 12:00:00,8.18,8.18,8.13,8.14,18000.0,6.5666,6.5666,6.5264,6.5345,18000.0
2005-09-14 12:30:00,8.14,8.21,8.13,8.18,42300.0,6.5345,6.5907,6.5264,6.5666,42300.0
2005-09-14 13:00:00,8.17,8.2,8.17,8.18,13200.0,6.5585,6.5826,6.5585,6.5666,13200.0
2005-09-14 13:30:00,8.18,8.18,7.98,8.04,459000.0,6.5666,6.5666,6.406,6.4542,459000.0
2005-09-14 14:00:00,8.04,8.12,8.04,8.09,63600.0,6.4542,6.5184,6.4542,6.4943,63600.0
2005-09-14 14:30:00,8.07,8.09,8.05,8.06,72300.0,6.4783,6.4943,6.4622,6.4702,72300.0
2005-09-14 15:00:00,8.06,8.07,8.05,8.07,78900.0,6.4702,6.4783,6.4622,6.4783,78900.0
2005-09-14 15:30:00,8.06,8.1,8.06,8.06,194100.0,6.4702,6.5024,6.4702,6.4702,194100.0
2005-09-15 09:30:00,8.07,8.1,8.03,8.1,88200.0,6.4783,6.5024,6.4462,6.5024,88200.0
2005-09-15 10:00:00,8.09,8.09,7.93,8.0,189300.0,6.4943,6.4943,6.3659,6.4221,189300.0
2005-09-15 10:30:00,8.0,8.02,7.98,7.98,85500.0,6.4221,6.4381,6.406,6.406,85500.0
2005-09-15 11:00:00,7.98,7.98,7.92,7.95,117000.0,6.406,6.406,6.3579,6.3819,117000.0
2005-09-15 11:30:00,7.93,7.97,7.92,7.95,136500.0,6.3659,6.398,6.3579,6.3819,136500.0
2005-09-15 12:00:00,7.96,7.97,7.95,7.97,37800.0,6.39,6.398,6.3819,6.398,37800.0
2005-09-15 12:30:00,7.97,8.0,7.96,8.0,35700.0,6.398,6.4221,6.39,6.4221,35700.0
2005-09-15 13:00:00,8.01,8.07,8.0,8.04,44700.0,6.4301,6.4783,6.4221,6.4542,44700.0
2005-09-15 13:30:00,8.05,8.06,8.04,8.05,21600.0,6.4622,6.4702,6.4542,6.4622,21600.0
2005-09-15 14:00:00,8.04,8.06,8.04,8.06,33000.0,6.4542,6.4702,6.4542,6.4702,33000.0
2005-09-15 14:30:00,8.06,8.09,8.06,8.08,102900.0,6.4702,6.4943,6.4702,6.4863,102900.0
2005-09-15 15:00:00,8.08,8.09,8.07,8.08,74100.0,6.4863,6.4943,6.4783,6.4863,74100.0
2005-09-15 15:30:00,8.08,8.13,8.06,8.11,160800.0,6.4863,6.5264,6.4702,6.5104,160800.0
2005-09-16 09:30:00,8.14,8.22,8.13,8.15,1100400.0,6.5345,6.5987,6.5264,6.5425,1100400.0
2005-09-16 10:00:00,8.15,8.18,8.15,8.17,75000.0,6.5425,6.5666,6.5425,6.5585,75000.0
2005-09-16 10:30:00,8.17,8.18,8.15,8.17,66600.0,6.5585,6.5666,6.5425,6.5585,66600.0
2005-09-16 11:00:00,8.17,8.31,8.17,8.25,84000.0,6.5585,6.6709,6.5585,6.6228,84000.0
2005-09-16 11:30:00,8.24,8.24,8.17,8.21,86700.0,6.6147,6.6147,6.5585,6.5907,86700.0
2005-09-16 12:00:00,8.22,8.23,8.19,8.23,27900.0,6.5987,6.6067,6.5746,6.6067,27900.0
2005-09-16 12:30:00,8.22,8.24,8.22,8.24,78300.0,6.5987,6.6147,6.5987,6.6147,78300.0
2005-09-16 13:00:00,8.24,8.24,8.21,8.23,46500.0,6.6147,6.6147,6.5907,6.6067,46500.0
2005-09-16 13:30:00,8.23,8.24,8.23,8.23,40500.0,6.6067,6.6147,6.6067,6.6067,40500.0
2005-09-16 14:00:00,8.22,8.25,8.21,8.22,31200.0,6.5987,6.6228,6.5907,6.5987,31200.0
2005-09-16 14:30:00,8.22,8.25,8.22,8.24,22200.0,6.5987,6.6228,6.5987,6.6147,22200.0
2005-09-16 15:00:00,8.23,8.28,8.23,8.27,165000.0,6.6067,6.6469,6.6067,6.6388,165000.0
2005-09-16 15:30:00,8.27,8.29,8.21,8.25,131400.0,6.6388,6.6549,6.5907,6.6228,131400.0
2005-09-19 09:30:00,8.3,8.3,8.2,8.26,83700.0,6.6629,6.6629,6.5826,6.6308,83700.0
2005-09-19 10:00:00,8.26,8.27,8.21,8.27,48000.0,6.6308,6.6388,6.5907,6.6388,48000.0
2005-09-19 10:30:00,8.26,8.27,8.24,8.26,21600.0,6.6308,6.6388,6.6147,6.6308,21600.0
2005-09-19 11:00:00,8.25,8.27,8.24,8.27,31500.0,6.6228,6.6388,6.6147,6.6388,31500.0
2005-09-19 11:30:00,8.27,8.27,8.25,8.27,11100.0,6.6388,6.6388,6.6228,6.6388,11100.0
2005-09-19 12:00:00,8.27,8.29,8.25,8.28,46200.0,6.6388,6.6549,6.6228,6.6469,46200.0
2005-09-19 12:30:00,8.27,8.28,8.26,8.28,16800.0,6.6388,6.6469,6.6308,6.6469,16800.0
2005-09-19 13:00:00,8.28,8.28,8.25,8.26,16200.0,6.6469,6.6469,6.6228,6.6308,16200.0
2005-09-19 13:30:00,8.26,8.27,8.25,8.26,11700.0,6.6308,6.6388,6.6228,6.6308,11700.0
2005-09-19 14:00:00,8.27,8.27,8.22,8.25,37800.0,6.6388,6.6388,6.5987,6.6228,37800.0
2005-09-19 14:30:00,8.25,8.27,8.24,8.27,43500.0,6.6228,6.6388,6.6147,6.6388,43500.0
2005-09-19 15:00:00,8.27,8.29,8.27,8.28,40500.0,6.6388,6.6549,6.6388,6.6469,40500.0
2005-09-19 15:30:00,8.28,8.3,8.28,8.28,62400.0,6.6469,6.6629,6.6469,6.6469,62400.0
2005-09-20 09:30:00,8.3,8.46,8.25,8.45,221700.0,6.6629,6.7913,6.6228,6.7833,221700.0
2005-09-20 10:00:00,8.42,8.46,8.42,8.43,130200.0,6.7592,6.7913,6.7592,6.7673,130200.0
2005-09-20 10:30:00,8.43,8.44,8.39,8.41,48000.0,6.7673,6.7753,6.7352,6.7512,48000.0
2005-09-20 11:00:00,8.4,8.4,8.3,8.38,48000.0,6.7432,6.7432,6.6629,6.7271,48000.0
2005-09-20 11:30:00,8.38,8.41,8.35,8.36,50700.0,6.7271,6.7512,6.703,6.7111,50700.0
2005-09-20 12:00:00,8.35,8.35,8.33,8.34,19200.0,6.703,6.703,6.687,6.695,19200.0
2005-09-20 12:30:00,8.35,8.39,8.29,8.3,36900.0,6.703,6.7352,6.6549,6.6629,36900.0
2005-09-20 13:00:00,8.3,8.32,8.27,8.32,78900.0,6.6629,6.679,6.6388,6.679,78900.0
2005-09-20 13:30:00,8.3,8.33,8.28,8.31,22500.0,6.6629,6.687,6.6469,6.6709,22500.0
2005-09-20 14:00:00,8.31,8.32,8.28,8.29,41400.0,6.6709,6.679,6.6469,6.6549,41400.0
2005-09-20 14:30:00,8.3,8.31,8.19,8.2,89700.0,6.6629,6.6709,6.5746,6.5826,89700.0
2005-09-20 15:00:00,8.21,8.21,8.17,8.17,95400.0,6.5907,6.5907,6.5585,6.5585,95400.0
2005-09-20 15:30:00,8.17,8.19,8.16,8.19,113400.0,6.5585,6.5746,6.5505,6.5746,113400.0
2005-09-21 09:30:00,8.17,8.19,8.13,8.15,163500.0,6.5585,6.5746,6.5264,6.5425,163500.0
2005-09-21 10:00:00,8.15,8.16,8.14,8.16,27000.0,6.5425,6.5505,6.5345,6.5505,27000.0
2005-09-21 10:30:00,8.16,8.3,8.16,8.3,46500.0,6.5505,6.6629,6.5505,6.6629,46500.0
2005-09-21 11:00:00,8.31,8.32,8.29,8.3,56400.0,6.6709,6.679,6.6549,6.6629,56400.0
2005-09-21 11:30:00,8.31,8.32,8.21,8.26,88800.0,6.6709,6.679,6.5907,6.6308,88800.0
2005-09-21 12:00:00,8.25,8.27,8.24,8.25,19200.0,6.6228,6.6388,6.6147,6.6228,19200.0
2005-09-21 12:30:00,8.26,8.32,8.25,8.32,30300.0,6.6308,6.679,6.6228,6.679,30300.0
2005-09-21 13:00:00,8.32,8.33,8.29,8.29,41700.0,6.679,6.687,6.6549,6.6549,41700.0
2005-09-21 13:30:00,8.3,8.32,8.24,8.25,62400.0,6.6629,6.679,6.6147,6.6228,62400.0
2005-09-21 14:00:00,8.27,8.28,8.25,8.25,45900.0,6.6388,6.6469,6.6228,6.6228,45900.0
2005-09-21 14:30:00,8.24,8.26,8.22,8.24,71100.0,6.6147,6.6308,6.5987,6.6147,71100.0
2005-09-21 15:00:00,8.23,8.23,8.15,8.15,99900.0,6.6067,6.6067,6.5425,6.5425,99900.0
2005-09-21 15:30:00,8.14,8.19,8.13,8.19,209400.0,6.5345,6.5746,6.5264,6.5746,209400.0
2005-09-22 09:30:00,8.19,8.2,8.09,8.18,112800.0,6.5746,6.5826,6.4943,6.5666,112800.0
2005-09-22 10:00:00,8.18,8.2,8.16,8.19,44100.0,6.5666,6.5826,6.5505,6.5746,44100.0
2005-09-22 10:30:00,8.2,8.25,8.16,8.17,34800.0,6.5826,6.6228,6.5505,6.5585,34800.0
2005-09-22 11:00:00,8.17,8.19,8.17,8.18,29400.0,6.5585,6.5746,6.5585,6.5666,29400.0
2005-09-22 11:30:00,8.18,8.24,8.18,8.24,103200.0,6.5666,6.6147,6.5666,6.6147,103200.0
2005-09-22 12:00:00,8.24,8.27,8.21,8.23,53100.0,6.6147,6.6388,6.5907,6.6067,53100.0
2005-09-22 12:30:00,8.24,8.26,8.23,8.25,47700.0,6.6147,6.6308,6.6067,6.6228,47700.0
2005-09-22 13:00:00,8.24,8.38,8.24,8.28,216900.0,6.6147,6.7271,6.6147,6.6469,216900.0
2005-09-22 13:30:00,8.27,8.32,8.27,8.29,99900.0,6.6388,6.679,6.6388,6.6549,99900.0
2005-09-22 14:00:00,8.31,8.31,8.28,8.28,24300.0,6.6709,6.6709,6.6469,6.6469,24300.0
2005-09-22 14:30:00,8.28,8.28,8.2,8.22,41400.0,6.6469,6.6469,6.5826,6.5987,41400.0
2005-09-22 15:00:00,8.22,8.28,8.22,8.27,60600.0,6.5987,6.6469,6.5987,6.6388,60600.0
2005-09-22 15:30:00,8.27,8.27,8.24,8.24,88800.0,6.6388,6.6388,6.6147,6.6147,88800.0
2005-09-23 09:30:00,8.21,8.22,8.12,8.15,128100.0,6.5907,6.5987,6.5184,6.5425,128100.0
2005-09-23 10:00:00,8.15,8.2,8.14,8.2,60600.0,6.5425,6.5826,6.5345,6.5826,60600.0
2005-09-23 10:30:00,8.2,8.31,8.2,8.31,62400.0,6.5826,6.6709,6.5826,6.6709,62400.0
2005-09-23 11:00:00,8.31,8.33,8.3,8.32,266700.0,6.6709,6.687,6.6629,6.679,266700.0
2005-09-23 11:30:00,8.32,8.33,8.3,8.33,114600.0,6.679,6.687,6.6629,6.687,114600.0
2005-09-23 12:00:00,8.33,8.35,8.31,8.34,97500.0,6.687,6.703,6.6709,6.695,97500.0
2005-09-23 12:30:00,8.34,8.35,8.3,8.34,69900.0,6.695,6.703,6.6629,6.695,69900.0
2005-09-23 13:00:00,8.34,8.34,8.32,8.32,24300.0,6.695,6.695,6.679,6.679,24300.0
2005-09-23 13:30:00,8.33,8.35,8.31,8.35,57900.0,6.687,6.703,6.6709,6.703,57900.0
2005-09-23 14:00:00,8.35,8.35,8.33,8.34,107100.0,6.703,6.703,6.687,6.695,107100.0
2005-09-23 14:30:00,8.34,8.38,8.34,8.36,56100.0,6.695,6.7271,6.695,6.7111,56100.0
2005-09-23 15:00:00,8.36,8.37,8.33,8.35,40200.0,6.7111,6.7191,6.687,6.703,40200.0
2005-09-23 15:30:00,8.34,8.34,8.3,8.33,156300.0,6.695,6.695,6.6629,6.687,156300.0
2005-09-26 09:30:00,8.33,8.4,8.27,8.27,219300.0,6.687,6.7432,6.6388,6.6388,219300.0
2005-09-26 10:00:00,8.28,8.28,8.22,8.23,56100.0,6.6469,6.6469,6.5987,6.6067,56100.0
2005-09-26 10:30:00,8.24,8.3,8.23,8.28,53400.0,6.6147,6.6629,6.6067,6.6469,53400.0
2005-09-26 11:00:00,8.28,8.32,8.28,8.31,63300.0,6.6469,6.679,6.6469,6.6709,63300.0
2005-09-26 11:30:00,8.31,8.32,8.27,8.28,35700.0,6.6709,6.679,6.6388,6.6469,35700.0
2005-09-26 12:00:00,8.28,8.28,8.25,8.26,54300.0,6.6469,6.6469,6.6228,6.6308,54300.0
2005-09-26 12:30:00,8.25,8.26,8.25,8.26,12600.0,6.6228,6.6308,6.6228,6.6308,12600.0
2005-09-26 13:00:00,8.26,8.27,8.23,8.24,19200.0,6.6308,6.6388,6.6067,6.6147,19200.0
2005-09-26 13:30:00,8.24,8.26,8.23,8.25,34200.0,6.6147,6.6308,6.6067,6.6228,34200.0
2005-09-26 14:00:00,8.25,8.26,8.19,8.21,33300.0,6.6228,6.6308,6.5746,6.5907,33300.0
2005-09-26 14:30:00,8.21,8.22,8.19,8.2,27600.0,6.5907,6.5987,6.5746,6.5826,27600.0
2005-09-26 15:00:00,8.2,8.21,8.19,8.2,23400.0,6.5826,6.5907,6.5746,6.5826,23400.0
2005-09-26 15:30:00,8.2,8.22,8.19,8.21,55500.0,6.5826,6.5987,6.5746,6.5907,55500.0
2005-09-27 09:30:00,8.21,8.21,8.12,8.15,68700.0,6.5907,6.5907,6.5184,6.5425,68700.0
2005-09-27 10:00:00,8.15,8.16,8.14,8.14,57600.0,6.5425,6.5505,6.5345,6.5345,57600.0
2005-09-27 10:30:00,8.16,8.17,8.14,8.15,33000.0,6.5505,6.5585,6.5345,6.5425,33000.0
2005-09-27 11:00:00,8.14,8.17,8.14,8.14,39300.0,6.5345,6.5585,6.5345,6.5345,39300.0
2005-09-27 11:30:00,8.14,8.15,8.14,8.14,19200.0,6.5345,6.5425,6.5345,6.5345,19200.0
2005-09-27 12:00:00,8.14,8.16,8.14,8.14,15000.0,6.5345,6.5505,6.5345,6.5345,15000.0
2005-09-27 12:30:00,8.14,8.15,8.14,8.14,9900.0,6.5345,6.5425,6.5345,6.5345,9900.0
2005-09-27 13:00:00,8.14,8.14,8.13,8.14,43800.0,6.5345,6.5345,6.5264,6.5345,43800.0
2005-09-27 13:30:00,8.14,8.14,8.12,8.14,18000.0,6.5345,6.5345,6.5184,6.5345,18000.0
2005-09-27 14:00:00,8.15,8.18,8.15,8.17,10800.0,6.5425,6.5666,6.5425,6.5585,10800.0
2005-09-27 14:30:00,8.18,8.25,8.17,8.25,34500.0,6.5666,6.6228,6.5585,6.6228,34500.0
2005-09-27 15:00:00,8.25,8.27,8.23,8.24,54900.0,6.6228,6.6388,6.6067,6.6147,54900.0
2005-09-27 15:30:00,8.24,8.24,8.17,8.17,82500.0,6.6147,6.6147,6.5585,6.5585,82500.0
2005-09-28 09:30:00,8.26,8.26,7.99,8.07,187500.0,6.6308,6.6308,6.4141,6.4783,187500.0
2005-09-28 10:00:00,8.08,8.14,8.08,8.13,121200.0,6.4863,6.5345,6.4863,6.5264,121200.0
2005-09-28 10:30:00,8.13,8.23,8.13,8.22,83100.0,6.5264,6.6067,6.5264,6.5987,83100.0
2005-09-28 11:00:00,8.21,8.25,8.2,8.25,55500.0,6.5907,6.6228,6.5826,6.6228,55500.0
2005-09-28 11:30:00,8.25,8.25,8.22,8.23,34500.0,6.6228,6.6228,6.5987,6.6067,34500.0
2005-09-28 12:00:00,8.22,8.23,8.18,8.21,82200.0,6.5987,6.6067,6.5666,6.5907,82200.0
2005-09-28 12:30:00,8.22,8.24,8.22,8.24,22800.0,6.5987,6.6147,6.5987,6.6147,22800.0
2005-09-28 13:00:00,8.24,8.26,8.22,8.23,45300.0,6.6147,6.6308,6.5987,6.6067,45300.0
2005-09-28 13:30:00,8.23,8.23,8.2,8.2,20400.0,6.6067,6.6067,6.5826,6.5826,20400.0
2005-09-28 14:00:00,8.21,8.25,8.21,8.25,23100.0,6.5907,6.6228,6.5907,6.6228,23100.0
2005-09-28 14:30:00,8.25,8.32,8.25,8.31,90600.0,6.6228,6.679,6.6228,6.6709,90600.0
2005-09-28 15:00:00,8.31,8.33,8.28,8.32,86700.0,6.6709,6.687,6.6469,6.679,86700.0
2005-09-28 15:30:00,8.32,8.32,8.28,8.3,135900.0,6.679,6.679,6.6469,6.6629,135900.0
2005-09-29 09:30:00,8.3,8.34,8.24,8.29,47400.0,6.6629,6.695,6.6147,6.6549,47400.0
2005-09-29 10:00:00,8.29,8.33,8.29,8.33,27900.0,6.6549,6.687,6.6549,6.687,27900.0
2005-09-29 10:30:00,8.33,8.35,8.33,8.34,52500.0,6.687,6.703,6.687,6.695,52500.0
2005-09-29 11:00:00,8.34,8.35,8.33,8.35,31500.0,6.695,6.703,6.687,6.703,31500.0
2005-09-29 11:30:00,8.35,8.4,8.35,8.38,65400.0,6.703,6.7432,6.703,6.7271,65400.0
2005-09-29 12:00:00,8.38,8.45,8.38,8.45,85200.0,6.7271,6.7833,6.7271,6.7833,85200.0
2005-09-29 12:30:00,8.43,8.43,8.38,8.4,54600.0,6.7673,6.7673,6.7271,6.7432,54600.0
2005-09-29 13:00:00,8.4,8.44,8.4,8.44,65700.0,6.7432,6.7753,6.7432,6.7753,65700.0
2005-09-29 13:30:00,8.44,8.45,8.43,8.43,56100.0,6.7753,6.7833,6.7673,6.7673,56100.0
2005-09-29 14:00:00,8.45,8.46,8.42,8.43,58500.0,6.7833,6.7913,6.7592,6.7673,58500.0
2005-09-29 14:30:00,8.43,8.46,8.42,8.44,23100.0,6.7673,6.7913,6.7592,6.7753,23100.0
2005-09-29 15:00:00,8.45,8.46,8.44,8.44,74400.0,6.7833,6.7913,6.7753,6.7753,74400.0
2005-09-29 15:30:00,8.45,8.46,8.42,8.45,118200.0,6.7833,6.7913,6.7592,6.7833,118200.0
2005-09-30 09:30:00,8.46,8.5,8.42,8.5,187500.0,6.7913,6.8235,6.7592,6.8235,187500.0
2005-09-30 10:00:00,8.5,8.5,8.48,8.5,69600.0,6.8235,6.8235,6.8074,6.8235,69600.0
2005-09-30 10:30:00,8.5,8.5,8.5,8.5,70800.0,6.8235,6.8235,6.8235,6.8235,70800.0
2005-09-30 11:00:00,8.5,8.5,8.36,8.39,156900.0,6.8235,6.8235,6.7111,6.7352,156900.0
2005-09-30 11:30:00,8.38,8.43,8.38,8.4,25800.0,6.7271,6.7673,6.7271,6.7432,25800.0
2005-09-30 12:00:00,8.4,8.42,8.4,8.41,8700.0,6.7432,6.7592,6.7432,6.7512,8700.0
2005-09-30 12:30:00,8.41,8.44,8.41,8.43,6000.0,6.7512,6.7753,6.7512,6.7673,6000.0
2005-09-30 13:00:00,8.42,8.45,8.42,8.44,33000.0,6.7592,6.7833,6.7592,6.7753,33000.0
2005-09-30 13:30:00,8.44,8.45,8.44,8.45,5400.0,6.7753,6.7833,6.7753,6.7833,5400.0
2005-09-30 14:00:00,8.44,8.45,8.4,8.41,39600.0,6.7753,6.7833,6.7432,6.7512,39600.0
2005-09-30 14:30:00,8.41,8.45,8.4,8.43,20400.0,6.7512,6.7833,6.7432,6.7673,20400.0
2005-09-30 15:00:00,8.43,8.46,8.42,8.45,22500.0,6.7673,6.7913,6.7592,6.7833,22500.0
2005-09-30 15:30:00,8.44,8.46,8.42,8.44,51600.0,6.7753,6.7913,6.7592,6.7753,51600.0
2005-10-03 09:30:00,8.5,8.5,8.44,8.48,83100.0,6.8235,6.8235,6.7753,6.8074,83100.0
2005-10-03 10:00:00,8.5,8.93,8.5,8.84,724200.0,6.8235,7.1686,6.8235,7.0964,724200.0
2005-10-03 10:30:00,8.85,8.85,8.71,8.76,241200.0,7.1044,7.1044,6.992,7.0322,241200.0
2005-10-03 11:00:00,8.76,8.8,8.73,8.76,155700.0,7.0322,7.0643,7.0081,7.0322,155700.0
2005-10-03 11:30:00,8.77,8.77,8.7,8.73,161400.0,7.0402,7.0402,6.984,7.0081,161400.0
2005-10-03 12:00:00,8.73,8.73,8.64,8.68,281400.0,7.0081,7.0081,6.9358,6.968,281400.0
2005-10-03 12:30:00,8.68,8.69,8.62,8.65,141600.0,6.968,6.976,6.9198,6.9439,141600.0
2005-10-03 13:00:00,8.65,8.65,8.63,8.63,236100.0,6.9439,6.9439,6.9278,6.9278,236100.0
2005-10-03 13:30:00,8.63,8.65,8.6,8.64,75900.0,6.9278,6.9439,6.9037,6.9358,75900.0
2005-10-03 14:00:00,8.64,8.65,8.58,8.63,263100.0,6.9358,6.9439,6.8877,6.9278,263100.0
2005-10-03 14:30:00,8.63,8.66,8.61,8.62,132900.0,6.9278,6.9519,6.9118,6.9198,132900.0
2005-10-03 15:00:00,8.62,8.65,8.58,8.62,161100.0,6.9198,6.9439,6.8877,6.9198,161100.0
2005-10-03 15:30:00,8.62,8.67,8.62,8.65,645600.0,6.9198,6.9599,6.9198,6.9439,645600.0
2005-10-04 09:30:00,8.73,8.77,8.67,8.75,234900.0,7.0081,7.0402,6.9599,7.0241,234900.0
2005-10-04 10:00:00,8.75,8.89,8.73,8.79,129900.0,7.0241,7.1365,7.0081,7.0563,129900.0
2005-10-04 10:30:00,8.78,8.8,8.77,8.77,91200.0,7.0482,7.0643,7.0402,7.0402,91200.0
2005-10-04 11:00:00,8.79,8.8,8.67,8.7,39300.0,7.0563,7.0643,6.9599,6.984,39300.0
2005-10-04 11:30:00,8.71,8.75,8.7,8.73,63900.0,6.992,7.0241,6.984,7.0081,63900.0
2005-10-04 12:00:00,8.73,8.73,8.7,8.72,16800.0,7.0081,7.0081,6.984,7.0001,16800.0
2005-10-04 12:30:00,8.71,8.71,8.67,8.7,105000.0,6.992,6.992,6.9599,6.984,105000.0
2005-10-04 13:00:00,8.7,8.73,8.7,8.72,59100.0,6.984,7.0081,6.984,7.0001,59100.0
2005-10-04 13:30:00,8.72,8.73,8.71,8.71,45300.0,7.0001,7.0081,6.992,6.992,45300.0
2005-10-04 14:00:00,8.72,8.78,8.71,8.72,65700.0,7.0001,7.0482,6.992,7.0001,65700.0
2005-10-04 14:30:00,8.73,8.74,8.67,8.67,33600.0,7.0081,7.0161,6.9599,6.9599,33600.0
2005-10-04 15:00:00,8.67,8.7,8.64,8.69,204600.0,6.9599,6.984,6.9358,6.976,204600.0
2005-10-04 15:30:00,8.69,8.72,8.66,8.68,283500.0,6.976,7.0001,6.9519,6.968,283500.0
2005-10-05 09:30:00,8.85,9.06,8.75,9.0,665100.0,7.1044,7.273,7.0241,7.2248,665100.0
2005-10-05 10:00:00,9.01,9.01,8.97,9.01,473100.0,7.2329,7.2329,7.2008,7.2329,473100.0
2005-10-05 10:30:00,8.99,9.02,8.9,8.94,165000.0,7.2168,7.2409,7.1446,7.1767,165000.0
2005-10-05 11:00:00,8.94,9.01,8.92,8.94,207000.0,7.1767,7.2329,7.1606,7.1767,207000.0
2005-10-05 11:30:00,8.95,8.97,8.92,8.96,154200.0,7.1847,7.2008,7.1606,7.1927,154200.0
2005-10-05 12:00:00,8.97,8.97,8.93,8.96,91200.0,7.2008,7.2008,7.1686,7.1927,91200.0
2005-10-05 12:30:00,8.96,8.97,8.95,8.96,143700.0,7.1927,7.2008,7.1847,7.1927,143700.0
2005-10-05 13:00:00,8.97,9.09,8.96,9.08,299100.0,7.2008,7.2971,7.1927,7.2891,299100.0
2005-10-05 13:30:00,9.08,9.08,8.98,8.99,84000.0,7.2891,7.2891,7.2088,7.2168,84000.0
2005-10-05 14:00:00,8.99,9.05,8.99,9.02,88200.0,7.2168,7.265,7.2168,7.2409,88200.0
2005-10-05 14:30:00,9.02,9.03,9.0,9.01,80700.0,7.2409,7.2489,7.2248,7.2329,80700.0
2005-10-05 15:00:00,9.0,9.01,8.93,8.98,374700.0,7.2248,7.2329,7.1686,7.2088,374700.0
2005-10-05 15:30:00,8.98,8.99,8.93,8.97,282000.0,7.2088,7.2168,7.1686,7.2008,282000.0
2005-10-06 09:30:00,8.9,8.97,8.76,8.82,275100.0,7.1446,7.2008,7.0322,7.0803,275100.0
2005-10-06 10:00:00,8.82,8.85,8.75,8.82,271200.0,7.0803,7.1044,7.0241,7.0803,271200.0
2005-10-06 10:30:00,8.82,8.83,8.79,8.8,270000.0,7.0803,7.0884,7.0563,7.0643,270000.0
2005-10-06 11:00:00,8.8,8.87,8.8,8.84,145200.0,7.0643,7.1205,7.0643,7.0964,145200.0
2005-10-06 11:30:00,8.83,8.85,8.83,8.83,156000.0,7.0884,7.1044,7.0884,7.0884,156000.0
2005-10-06 12:00:00,8.84,8.84,8.83,8.84,75000.0,7.0964,7.0964,7.0884,7.0964,75000.0
2005-10-06 12:30:00,8.84,8.84,8.78,8.82,81600.0,7.0964,7.0964,7.0482,7.0803,81600.0
2005-10-06 13:00:00,8.81,8.86,8.8,8.81,117600.0,7.0723,7.1125,7.0643,7.0723,117600.0
2005-10-06 13:30:00,8.81,8.85,8.78,8.78,219300.0,7.0723,7.1044,7.0482,7.0482,219300.0
2005-10-06 14:00:00,8.78,8.8,8.78,8.78,78000.0,7.0482,7.0643,7.0482,7.0482,78000.0
2005-10-06 14:30:00,8.78,8.8,8.77,8.78,118800.0,7.0482,7.0643,7.0402,7.0482,118800.0
2005-10-06 15:00:00,8.78,8.8,8.7,8.76,230700.0,7.0482,7.0643,6.984,7.0322,230700.0
2005-10-06 15:30:00,8.76,8.77,8.67,8.77,635700.0,7.0322,7.0402,6.9599,7.0402,635700.0
2005-10-07 09:30:00,8.8,9.05,8.74,9.0,164400.0,7.0643,7.265,7.0161,7.2248,164400.0
2005-10-07 10:00:00,9.0,9.0,8.93,8.94,81300.0,7.2248,7.2248,7.1686,7.1767,81300.0
2005-10-07 10:30:00,8.95,8.97,8.94,8.97,49800.0,7.1847,7.2008,7.1767,7.2008,49800.0
2005-10-07 11:00:00,8.97,9.04,8.97,9.04,60300.0,7.2008,7.2569,7.2008,7.2569,60300.0
2005-10-07 11:30:00,9.04,9.28,9.03,9.21,287700.0,7.2569,7.4496,7.2489,7.3934,287700.0
2005-10-07 12:00:00,9.21,9.24,9.2,9.2,115500.0,7.3934,7.4175,7.3854,7.3854,115500.0
2005-10-07 12:30:00,9.2,9.25,9.2,9.24,101400.0,7.3854,7.4255,7.3854,7.4175,101400.0
2005-10-07 13:00:00,9.24,9.35,9.23,9.27,194100.0,7.4175,7.5058,7.4095,7.4416,194100.0
2005-10-07 13:30:00,9.27,9.29,9.26,9.29,99000.0,7.4416,7.4576,7.4336,7.4576,99000.0
2005-10-07 14:00:00,9.29,9.32,9.27,9.31,163200.0,7.4576,7.4817,7.4416,7.4737,163200.0
2005-10-07 14:30:00,9.3,9.37,9.3,9.32,233700.0,7.4657,7.5219,7.4657,7.4817,233700.0
2005-10-07 15:00:00,9.33,9.33,9.28,9.28,155100.0,7.4898,7.4898,7.4496,7.4496,155100.0
2005-10-07 15:30:00,9.29,9.35,9.27,9.32,315300.0,7.4576,7.5058,7.4416,7.4817,315300.0
2005-10-10 09:30:00,9.39,9.52,9.34,9.47,464100.0,7.5379,7.6423,7.4978,7.6021,464100.0
2005-10-10 10:00:00,9.47,9.5,9.44,9.46,382200.0,7.6021,7.6262,7.5781,7.5941,382200.0
2005-10-10 10:30:00,9.46,9.51,9.44,9.49,216600.0,7.5941,7.6342,7.5781,7.6182,216600.0
2005-10-10 11:00:00,9.48,9.56,9.47,9.53,284400.0,7.6102,7.6744,7.6021,7.6503,284400.0
2005-10-10 11:30:00,9.53,9.64,9.51,9.63,480600.0,7.6503,7.7386,7.6342,7.7306,480600.0
2005-10-10 12:00:00,9.63,9.69,9.62,9.69,479700.0,7.7306,7.7787,7.7226,7.7787,479700.0
2005-10-10 12:30:00,9.69,9.86,9.65,9.83,554700.0,7.7787,7.9152,7.7466,7.8911,554700.0
2005-10-10 13:00:00,9.85,9.87,9.82,9.83,294900.0,7.9072,7.9232,7.8831,7.8911,294900.0
2005-10-10 13:30:00,9.85,9.85,9.72,9.77,556500.0,7.9072,7.9072,7.8028,7.843,556500.0
2005-10-10 14:00:00,9.77,9.79,9.63,9.64,294300.0,7.843,7.859,7.7306,7.7386,294300.0
2005-10-10 14:30:00,9.65,9.73,9.64,9.73,179700.0,7.7466,7.8109,7.7386,7.8109,179700.0
2005-10-10 15:00:00,9.73,9.75,9.65,9.67,420900.0,7.8109,7.8269,7.7466,7.7627,420900.0
2005-10-10 15:30:00,9.66,9.75,9.65,9.69,425400.0,7.7547,7.8269,7.7466,7.7787,425400.0
2005-10-11 09:30:00,10.16,10.17,9.88,10.01,1061400.0,8.156,8.1641,7.9313,8.0356,1061400.0
2005-10-11 10:00:00,10.01,10.07,9.94,10.07,386700.0,8.0356,8.0838,7.9794,8.0838,386700.0
2005-10-11 10:30:00,10.07,10.1,10.03,10.07,268800.0,8.0838,8.1079,8.0517,8.0838,268800.0
2005-10-11 11:00:00,10.07,10.23,10.07,10.23,435000.0,8.0838,8.2122,8.0838,8.2122,435000.0
2005-10-11 11:30:00,10.22,10.31,10.17,10.23,478800.0,8.2042,8.2765,8.1641,8.2122,478800.0
2005-10-11 12:00:00,10.25,10.27,10.2,10.23,196800.0,8.2283,8.2443,8.1882,8.2122,196800.0
2005-10-11 12:30:00,10.23,10.27,10.21,10.24,243600.0,8.2122,8.2443,8.1962,8.2203,243600.0
2005-10-11 13:00:00,10.24,10.26,10.23,10.25,232200.0,8.2203,8.2363,8.2122,8.2283,232200.0
2005-10-11 13:30:00,10.25,10.25,10.21,10.24,173400.0,8.2283,8.2283,8.1962,8.2203,173400.0
2005-10-11 14:00:00,10.24,10.24,10.12,10.13,365700.0,8.2203,8.2203,8.1239,8.132,365700.0
2005-10-11 14:30:00,10.13,10.16,10.05,10.1,369300.0,8.132,8.156,8.0677,8.1079,369300.0
2005-10-11 15:00:00,10.1,10.12,10.02,10.08,249600.0,8.1079,8.1239,8.0437,8.0918,249600.0
2005-10-11 15:30:00,10.06,10.18,10.06,10.16,563400.0,8.0758,8.1721,8.0758,8.156,563400.0
2005-10-12 09:30:00,10.1,10.13,9.72,9.77,492600.0,8.1079,8.132,7.8028,7.843,492600.0
2005-10-12 10:00:00,9.73,9.86,9.71,9.84,416100.0,7.8109,7.9152,7.7948,7.8992,416100.0
2005-10-12 10:30:00,9.81,9.82,9.74,9.79,182400.0,7.8751,7.8831,7.8189,7.859,182400.0
2005-10-12 11:00:00,9.78,9.92,9.4,9.53,854100.0,7.851,7.9634,7.5459,7.6503,854100.0
2005-10-12 11:30:00,9.54,9.67,9.38,9.39,517200.0,7.6583,7.7627,7.5299,7.5379,517200.0
2005-10-12 12:00:00,9.39,9.4,9.26,9.34,773700.0,7.5379,7.5459,7.4336,7.4978,773700.0
2005-10-12 12:30:00,9.34,9.44,9.34,9.35,173700.0,7.4978,7.5781,7.4978,7.5058,173700.0
2005-10-12 13:00:00,9.36,9.46,9.34,9.43,206700.0,7.5138,7.5941,7.4978,7.57,206700.0
2005-10-12 13:30:00,9.41,9.43,9.35,9.38,130800.0,7.554,7.57,7.5058,7.5299,130800.0
2005-10-12 14:00:00,9.38,9.38,9.26,9.34,239100.0,7.5299,7.5299,7.4336,7.4978,239100.0
2005-10-12 14:30:00,9.33,9.33,9.17,9.17,292800.0,7.4898,7.4898,7.3613,7.3613,292800.0
2005-10-12 15:00:00,9.17,9.18,8.93,9.11,729300.0,7.3613,7.3693,7.1686,7.3131,729300.0
2005-10-12 15:30:00,9.11,9.28,9.06,9.17,435300.0,7.3131,7.4496,7.273,7.3613,435300.0
2005-10-13 09:30:00,9.18,9.3,8.68,8.69,564900.0,7.3693,7.4657,6.968,6.976,564900.0
2005-10-13 10:00:00,8.68,9.03,8.57,9.02,608400.0,6.968,7.2489,6.8797,7.2409,608400.0
2005-10-13 10:30:00,9.01,9.31,8.82,9.29,251100.0,7.2329,7.4737,7.0803,7.4576,251100.0
2005-10-13 11:00:00,9.27,9.27,8.98,9.04,211800.0,7.4416,7.4416,7.2088,7.2569,211800.0
2005-10-13 11:30:00,9.03,9.03,8.83,8.85,178800.0,7.2489,7.2489,7.0884,7.1044,178800.0
2005-10-13 12:00:00,8.85,8.87,8.71,8.71,188700.0,7.1044,7.1205,6.992,6.992,188700.0
2005-10-13 12:30:00,8.71,8.93,8.68,8.86,144300.0,6.992,7.1686,6.968,7.1125,144300.0
2005-10-13 13:00:00,8.86,8.88,8.77,8.79,109800.0,7.1125,7.1285,7.0402,7.0563,109800.0
2005-10-13 13:30:00,8.79,8.84,8.78,8.83,144000.0,7.0563,7.0964,7.0482,7.0884,144000.0
2005-10-13 14:00:00,8.84,9.03,8.82,9.01,256800.0,7.0964,7.2489,7.0803,7.2329,256800.0
2005-10-13 14:30:00,9.01,9.15,9.0,9.1,286200.0,7.2329,7.3453,7.2248,7.3051,286200.0
2005-10-13 15:00:00,9.1,9.11,9.02,9.04,267000.0,7.3051,7.3131,7.2409,7.2569,267000.0
2005-10-13 15:30:00,9.04,9.06,9.03,9.05,207300.0,7.2569,7.273,7.2489,7.265,207300.0
2005-10-14 09:30:00,9.18,9.55,9.17,9.26,337800.0,7.3693,7.6664,7.3613,7.4336,337800.0
2005-10-14 10:00:00,9.26,9.31,9.07,9.15,166500.0,7.4336,7.4737,7.281,7.3453,166500.0
2005-10-14 10:30:00,9.14,9.14,9.06,9.06,132000.0,7.3372,7.3372,7.273,7.273,132000.0
2005-10-14 11:00:00,9.06,9.2,9.05,9.2,98400.0,7.273,7.3854,7.265,7.3854,98400.0
2005-10-14 11:30:00,9.19,9.28,9.18,9.25,68700.0,7.3774,7.4496,7.3693,7.4255,68700.0
2005-10-14 12:00:00,9.25,9.25,9.22,9.23,145800.0,7.4255,7.4255,7.4014,7.4095,145800.0
2005-10-14 12:30:00,9.23,9.23,9.14,9.15,62400.0,7.4095,7.4095,7.3372,7.3453,62400.0
2005-10-14 13:00:00,9.16,9.16,9.08,9.12,99600.0,7.3533,7.3533,7.2891,7.3212,99600.0
2005-10-14 13:30:00,9.12,9.13,9.1,9.1,54600.0,7.3212,7.3292,7.3051,7.3051,54600.0
2005-10-14 14:00:00,9.1,9.11,9.08,9.08,75900.0,7.3051,7.3131,7.2891,7.2891,75900.0
2005-10-14 14:30:00,9.08,9.15,9.07,9.13,125400.0,7.2891,7.3453,7.281,7.3292,125400.0
2005-10-14 15:00:00,9.13,9.2,9.13,9.15,156900.0,7.3292,7.3854,7.3292,7.3453,156900.0
2005-10-14 15:30:00,9.15,9.2,9.1,9.13,253200.0,7.3453,7.3854,7.3051,7.3292,253200.0
2005-10-17 09:30:00,9.18,9.24,9.03,9.13,113400.0,7.3693,7.4175,7.2489,7.3292,113400.0
2005-10-17 10:00:00,9.14,9.28,9.12,9.13,82800.0,7.3372,7.4496,7.3212,7.3292,82800.0
2005-10-17 10:30:00,9.13,9.2,9.13,9.18,74700.0,7.3292,7.3854,7.3292,7.3693,74700.0
2005-10-17 11:00:00,9.18,9.3,9.17,9.17,93600.0,7.3693,7.4657,7.3613,7.3613,93600.0
2005-10-17 11:30:00,9.17,9.28,9.13,9.27,91500.0,7.3613,7.4496,7.3292,7.4416,91500.0
2005-10-17 12:00:00,9.27,9.3,9.16,9.16,78000.0,7.4416,7.4657,7.3533,7.3533,78000.0
2005-10-17 12:30:00,9.16,9.2,9.12,9.17,72900.0,7.3533,7.3854,7.3212,7.3613,72900.0
2005-10-17 13:00:00,9.17,9.21,9.15,9.2,31800.0,7.3613,7.3934,7.3453,7.3854,31800.0
2005-10-17 13:30:00,9.2,9.23,9.18,9.23,37800.0,7.3854,7.4095,7.3693,7.4095,37800.0
2005-10-17 14:00:00,9.24,9.24,9.17,9.17,23400.0,7.4175,7.4175,7.3613,7.3613,23400.0
2005-10-17 14:30:00,9.17,9.2,9.12,9.17,31500.0,7.3613,7.3854,7.3212,7.3613,31500.0
2005-10-17 15:00:00,9.19,9.25,9.18,9.25,28500.0,7.3774,7.4255,7.3693,7.4255,28500.0
2005-10-17 15:30:00,9.25,9.3,9.22,9.24,272100.0,7.4255,7.4657,7.4014,7.4175,272100.0
2005-10-18 09:30:00,9.25,9.53,9.25,9.47,193500.0,7.4255,7.6503,7.4255,7.6021,193500.0
2005-10-18 10:00:00,9.47,9.51,9.43,9.49,109800.0,7.6021,7.6342,7.57,7.6182,109800.0
2005-10-18 10:30:00,9.48,9.49,9.44,9.47,88500.0,7.6102,7.6182,7.5781,7.6021,88500.0
2005-10-18 11:00:00,9.49,9.73,9.49,9.67,265200.0,7.6182,7.8109,7.6182,7.7627,265200.0
2005-10-18 11:30:00,9.67,9.75,9.63,9.67,250500.0,7.7627,7.8269,7.7306,7.7627,250500.0
2005-10-18 12:00:00,9.65,9.75,9.6,9.72,203100.0,7.7466,7.8269,7.7065,7.8028,203100.0
2005-10-18 12:30:00,9.71,9.71,9.62,9.66,139200.0,7.7948,7.7948,7.7226,7.7547,139200.0
2005-10-18 13:00:00,9.66,9.68,9.6,9.67,141600.0,7.7547,7.7707,7.7065,7.7627,141600.0
2005-10-18 13:30:00,9.67,9.69,9.65,9.67,149100.0,7.7627,7.7787,7.7466,7.7627,149100.0
2005-10-18 14:00:00,9.65,9.69,9.54,9.54,101700.0,7.7466,7.7787,7.6583,7.6583,101700.0
2005-10-18 14:30:00,9.56,9.63,9.52,9.58,136200.0,7.6744,7.7306,7.6423,7.6904,136200.0
2005-10-18 15:00:00,9.56,9.61,9.52,9.52,119400.0,7.6744,7.7145,7.6423,7.6423,119400.0
2005-10-18 15:30:00,9.52,9.54,9.47,9.5,347400.0,7.6423,7.6583,7.6021,7.6262,347400.0
2005-10-19 09:30:00,9.47,9.6,9.33,9.45,141600.0,7.6021,7.7065,7.4898,7.5861,141600.0
2005-10-19 10:00:00,9.45,9.49,9.11,9.18,200700.0,7.5861,7.6182,7.3131,7.3693,200700.0
2005-10-19 10:30:00,9.21,9.5,9.07,9.31,256200.0,7.3934,7.6262,7.281,7.4737,256200.0
2005-10-19 11:00:00,9.32,9.33,9.22,9.24,43800.0,7.4817,7.4898,7.4014,7.4175,43800.0
2005-10-19 11:30:00,9.23,9.26,9.23,9.23,69300.0,7.4095,7.4336,7.4095,7.4095,69300.0
2005-10-19 12:00:00,9.23,9.29,9.23,9.28,42900.0,7.4095,7.4576,7.4095,7.4496,42900.0
2005-10-19 12:30:00,9.28,9.29,9.23,9.25,61200.0,7.4496,7.4576,7.4095,7.4255,61200.0
2005-10-19 13:00:00,9.25,9.42,9.24,9.4,162300.0,7.4255,7.562,7.4175,7.5459,162300.0
2005-10-19 13:30:00,9.4,9.48,9.4,9.44,117900.0,7.5459,7.6102,7.5459,7.5781,117900.0
2005-10-19 14:00:00,9.43,9.49,9.33,9.45,135000.0,7.57,7.6182,7.4898,7.5861,135000.0
2005-10-19 14:30:00,9.45,9.55,9.45,9.53,240900.0,7.5861,7.6664,7.5861,7.6503,240900.0
2005-10-19 15:00:00,9.53,9.57,9.5,9.54,264000.0,7.6503,7.6824,7.6262,7.6583,264000.0
2005-10-19 15:30:00,9.54,9.61,9.48,9.61,333600.0,7.6583,7.7145,7.6102,7.7145,333600.0
2005-10-20 09:30:00,9.6,9.82,9.6,9.7,175200.0,7.7065,7.8831,7.7065,7.7868,175200.0
2005-10-20 10:00:00,9.7,9.83,9.7,9.8,211200.0,7.7868,7.8911,7.7868,7.867,211200.0
2005-10-20 10:30:00,9.8,9.87,9.73,9.87,418200.0,7.867,7.9232,7.8109,7.9232,418200.0
2005-10-20 11:00:00,9.87,9.87,9.8,9.82,176700.0,7.9232,7.9232,7.867,7.8831,176700.0
2005-10-20 11:30:00,9.82,9.88,9.79,9.81,175200.0,7.8831,7.9313,7.859,7.8751,175200.0
2005-10-20 12:00:00,9.81,9.81,9.7,9.81,118200.0,7.8751,7.8751,7.7868,7.8751,118200.0
2005-10-20 12:30:00,9.81,9.89,9.8,9.87,126600.0,7.8751,7.9393,7.867,7.9232,126600.0
2005-10-20 13:00:00,9.87,9.91,9.8,9.83,213600.0,7.9232,7.9554,7.867,7.8911,213600.0
2005-10-20 13:30:00,9.85,9.9,9.78,9.81,180600.0,7.9072,7.9473,7.851,7.8751,180600.0
2005-10-20 14:00:00,9.81,9.82,9.63,9.67,165900.0,7.8751,7.8831,7.7306,7.7627,165900.0
2005-10-20 14:30:00,9.68,9.69,9.62,9.65,174300.0,7.7707,7.7787,7.7226,7.7466,174300.0
2005-10-20 15:00:00,9.64,9.66,9.57,9.59,210300.0,7.7386,7.7547,7.6824,7.6985,210300.0
2005-10-20 15:30:00,9.58,9.63,9.57,9.61,159300.0,7.6904,7.7306,7.6824,7.7145,159300.0
2005-10-21 09:30:00,9.72,9.84,9.63,9.67,216600.0,7.8028,7.8992,7.7306,7.7627,216600.0
2005-10-21 10:00:00,9.68,9.77,9.67,9.73,82500.0,7.7707,7.843,7.7627,7.8109,82500.0
2005-10-21 10:30:00,9.72,9.8,9.67,9.76,168300.0,7.8028,7.867,7.7627,7.8349,168300.0
2005-10-21 11:00:00,9.76,9.77,9.72,9.72,101700.0,7.8349,7.843,7.8028,7.8028,101700.0
2005-10-21 11:30:00,9.72,9.79,9.63,9.64,82200.0,7.8028,7.859,7.7306,7.7386,82200.0
2005-10-21 12:00:00,9.64,9.7,9.62,9.69,81600.0,7.7386,7.7868,7.7226,7.7787,81600.0
2005-10-21 12:30:00,9.69,9.7,9.65,9.7,45000.0,7.7787,7.7868,7.7466,7.7868,45000.0
2005-10-21 13:00:00,9.7,9.77,9.68,9.73,121800.0,7.7868,7.843,7.7707,7.8109,121800.0
2005-10-21 13:30:00,9.73,9.78,9.73,9.75,125100.0,7.8109,7.851,7.8109,7.8269,125100.0
2005-10-21 14:00:00,9.75,9.75,9.67,9.72,116700.0,7.8269,7.8269,7.7627,7.8028,116700.0
2005-10-21 14:30:00,9.73,9.75,9.65,9.66,151800.0,7.8109,7.8269,7.7466,7.7547,151800.0
2005-10-21 15:00:00,9.67,9.69,9.63,9.65,150900.0,7.7627,7.7787,7.7306,7.7466,150900.0
2005-10-21 15:30:00,9.66,9.72,9.63,9.7,157500.0,7.7547,7.8028,7.7306,7.7868,157500.0
2005-10-24 09:30:00,9.82,9.89,9.75,9.8,188100.0,7.8831,7.9393,7.8269,7.867,188100.0
2005-10-24 10:00:00,9.8,9.83,9.73,9.73,79800.0,7.867,7.8911,7.8109,7.8109,79800.0
2005-10-24 10:30:00,9.73,9.83,9.73,9.83,99600.0,7.8109,7.8911,7.8109,7.8911,99600.0
2005-10-24 11:00:00,9.83,9.85,9.78,9.85,122100.0,7.8911,7.9072,7.851,7.9072,122100.0
2005-10-24 11:30:00,9.86,9.89,9.84,9.85,99900.0,7.9152,7.9393,7.8992,7.9072,99900.0
2005-10-24 12:00:00,9.85,10.11,9.84,9.96,341100.0,7.9072,8.1159,7.8992,7.9955,341100.0
2005-10-24 12:30:00,9.98,10.0,9.87,9.95,243000.0,8.0115,8.0276,7.9232,7.9875,243000.0
2005-10-24 13:00:00,9.95,9.95,9.84,9.85,125100.0,7.9875,7.9875,7.8992,7.9072,125100.0
2005-10-24 13:30:00,9.85,9.94,9.84,9.93,75300.0,7.9072,7.9794,7.8992,7.9714,75300.0
2005-10-24 14:00:00,9.94,10.05,9.92,9.97,297600.0,7.9794,8.0677,7.9634,8.0035,297600.0
2005-10-24 14:30:00,9.97,10.03,9.96,10.01,158100.0,8.0035,8.0517,7.9955,8.0356,158100.0
2005-10-24 15:00:00,10.01,10.07,10.01,10.07,143100.0,8.0356,8.0838,8.0356,8.0838,143100.0
2005-10-24 15:30:00,10.07,10.14,10.05,10.14,468300.0,8.0838,8.14,8.0677,8.14,468300.0
2005-10-25 09:30:00,10.33,10.33,10.04,10.17,275700.0,8.2925,8.2925,8.0597,8.1641,275700.0
2005-10-25 10:00:00,10.18,10.26,10.13,10.18,266100.0,8.1721,8.2363,8.132,8.1721,266100.0
2005-10-25 10:30:00,10.18,10.18,9.93,9.97,162000.0,8.1721,8.1721,7.9714,8.0035,162000.0
2005-10-25 11:00:00,9.96,10.01,9.83,9.91,184800.0,7.9955,8.0356,7.8911,7.9554,184800.0
2005-10-25 11:30:00,9.91,10.03,9.86,10.0,97800.0,7.9554,8.0517,7.9152,8.0276,97800.0
2005-10-25 12:00:00,9.98,10.03,9.97,9.98,69300.0,8.0115,8.0517,8.0035,8.0115,69300.0
2005-10-25 12:30:00,9.98,9.98,9.83,9.94,71700.0,8.0115,8.0115,7.8911,7.9794,71700.0
2005-10-25 13:00:00,9.93,9.94,9.87,9.94,48600.0,7.9714,7.9794,7.9232,7.9794,48600.0
2005-10-25 13:30:00,9.93,9.95,9.88,9.95,53400.0,7.9714,7.9875,7.9313,7.9875,53400.0
2005-10-25 14:00:00,9.95,9.95,9.88,9.93,54900.0,7.9875,7.9875,7.9313,7.9714,54900.0
2005-10-25 14:30:00,9.93,9.99,9.92,9.99,81900.0,7.9714,8.0196,7.9634,8.0196,81900.0
2005-10-25 15:00:00,9.98,10.01,9.98,10.0,77100.0,8.0115,8.0356,8.0115,8.0276,77100.0
2005-10-25 15:30:00,10.0,10.04,9.99,10.01,187200.0,8.0276,8.0597,8.0196,8.0356,187200.0
2005-10-26 09:30:00,10.15,10.16,9.98,10.07,134400.0,8.148,8.156,8.0115,8.0838,134400.0
2005-10-26 10:00:00,10.07,10.08,9.98,9.98,134100.0,8.0838,8.0918,8.0115,8.0115,134100.0
2005-10-26 10:30:00,9.98,9.99,9.88,9.99,98400.0,8.0115,8.0196,7.9313,8.0196,98400.0
2005-10-26 11:00:00,9.99,10.08,9.96,10.07,66600.0,8.0196,8.0918,7.9955,8.0838,66600.0
2005-10-26 11:30:00,10.07,10.25,10.05,10.25,172500.0,8.0838,8.2283,8.0677,8.2283,172500.0
2005-10-26 12:00:00,10.23,10.29,10.2,10.2,451800.0,8.2122,8.2604,8.1882,8.1882,451800.0
2005-10-26 12:30:00,10.2,10.23,10.12,10.14,486600.0,8.1882,8.2122,8.1239,8.14,486600.0
2005-10-26 13:00:00,10.14,10.2,10.13,10.16,197400.0,8.14,8.1882,8.132,8.156,197400.0
2005-10-26 13:30:00,10.16,10.16,10.12,10.15,336600.0,8.156,8.156,8.1239,8.148,336600.0
2005-10-26 14:00:00,10.15,10.16,10.12,10.14,193200.0,8.148,8.156,8.1239,8.14,193200.0
2005-10-26 14:30:00,10.13,10.14,10.08,10.1,558300.0,8.132,8.14,8.0918,8.1079,558300.0
2005-10-26 15:00:00,10.1,10.11,10.03,10.07,542100.0,8.1079,8.1159,8.0517,8.0838,542100.0
2005-10-26 15:30:00,10.07,10.07,9.9,10.0,555600.0,8.0838,8.0838,7.9473,8.0276,555600.0
2005-10-27 09:30:00,10.18,10.39,10.16,10.27,1101300.0,8.1721,8.3407,8.156,8.2443,1101300.0
2005-10-27 10:00:00,10.27,10.38,10.13,10.17,1110000.0,8.2443,8.3326,8.132,8.1641,1110000.0
2005-10-27 10:30:00,10.17,10.21,10.01,10.03,878100.0,8.1641,8.1962,8.0356,8.0517,878100.0
2005-10-27 11:00:00,10.04,10.33,10.04,10.31,273300.0,8.0597,8.2925,8.0597,8.2765,273300.0
2005-10-27 11:30:00,10.3,10.31,10.08,10.18,187500.0,8.2684,8.2765,8.0918,8.1721,187500.0
2005-10-27 12:00:00,10.18,10.19,10.14,10.18,71700.0,8.1721,8.1801,8.14,8.1721,71700.0
2005-10-27 12:30:00,10.18,10.18,10.09,10.09,112200.0,8.1721,8.1721,8.0998,8.0998,112200.0
2005-10-27 13:00:00,10.1,10.12,10.02,10.09,132000.0,8.1079,8.1239,8.0437,8.0998,132000.0
2005-10-27 13:30:00,10.08,10.19,10.08,10.19,82800.0,8.0918,8.1801,8.0918,8.1801,82800.0
2005-10-27 14:00:00,10.18,10.29,10.18,10.19,170100.0,8.1721,8.2604,8.1721,8.1801,170100.0
2005-10-27 14:30:00,10.19,10.19,10.14,10.15,145200.0,8.1801,8.1801,8.14,8.148,145200.0
2005-10-27 15:00:00,10.15,10.27,10.15,10.22,414600.0,8.148,8.2443,8.148,8.2042,414600.0
2005-10-27 15:30:00,10.22,10.24,10.16,10.21,454800.0,8.2042,8.2203,8.156,8.1962,454800.0
2005-10-28 09:30:00,10.2,10.24,10.12,10.13,190200.0,8.1882,8.2203,8.1239,8.132,190200.0
2005-10-28 10:00:00,10.12,10.13,10.0,10.13,184800.0,8.1239,8.132,8.0276,8.132,184800.0
2005-10-28 10:30:00,10.13,10.13,10.01,10.04,151200.0,8.132,8.132,8.0356,8.0597,151200.0
2005-10-28 11:00:00,10.03,10.04,9.95,10.0,185100.0,8.0517,8.0597,7.9875,8.0276,185100.0
2005-10-28 11:30:00,10.0,10.03,9.9,10.02,209700.0,8.0276,8.0517,7.9473,8.0437,209700.0
2005-10-28 12:00:00,10.02,10.08,10.02,10.08,211800.0,8.0437,8.0918,8.0437,8.0918,211800.0
2005-10-28 12:30:00,10.08,10.08,10.04,10.05,93000.0,8.0918,8.0918,8.0597,8.0677,93000.0
2005-10-28 13:00:00,10.05,10.07,10.04,10.05,39000.0,8.0677,8.0838,8.0597,8.0677,39000.0
2005-10-28 13:30:00,10.05,10.11,10.0,10.03,112200.0,8.0677,8.1159,8.0276,8.0517,112200.0
2005-10-28 14:00:00,10.02,10.05,10.0,10.01,97200.0,8.0437,8.0677,8.0276,8.0356,97200.0
2005-10-28 14:30:00,10.01,10.1,9.97,10.07,109800.0,8.0356,8.1079,8.0035,8.0838,109800.0
2005-10-28 15:00:00,10.05,10.1,10.02,10.04,118800.0,8.0677,8.1079,8.0437,8.0597,118800.0
2005-10-28 15:30:00,10.02,10.06,9.98,10.05,180600.0,8.0437,8.0758,8.0115,8.0677,180600.0
2005-10-31 09:30:00,10.13,10.28,9.98,10.24,356700.0,8.132,8.2524,8.0115,8.2203,356700.0
2005-10-31 10:00:00,10.24,10.24,10.14,10.24,192900.0,8.2203,8.2203,8.14,8.2203,192900.0
2005-10-31 10:30:00,10.24,10.25,9.96,10.2,177000.0,8.2203,8.2283,7.9955,8.1882,177000.0
2005-10-31 11:00:00,10.19,10.2,10.15,10.16,104400.0,8.1801,8.1882,8.148,8.156,104400.0
2005-10-31 11:30:00,10.18,10.18,10.07,10.12,94800.0,8.1721,8.1721,8.0838,8.1239,94800.0
2005-10-31 12:00:00,10.12,10.18,10.12,10.18,62100.0,8.1239,8.1721,8.1239,8.1721,62100.0
2005-10-31 12:30:00,10.17,10.19,10.16,10.18,61200.0,8.1641,8.1801,8.156,8.1721,61200.0
2005-10-31 13:00:00,10.19,10.25,10.15,10.25,120000.0,8.1801,8.2283,8.148,8.2283,120000.0
2005-10-31 13:30:00,10.25,10.27,10.2,10.25,96600.0,8.2283,8.2443,8.1882,8.2283,96600.0
2005-10-31 14:00:00,10.26,10.33,10.25,10.3,152700.0,8.2363,8.2925,8.2283,8.2684,152700.0
2005-10-31 14:30:00,10.31,10.36,10.29,10.33,184200.0,8.2765,8.3166,8.2604,8.2925,184200.0
2005-10-31 15:00:00,10.33,10.35,10.28,10.35,123600.0,8.2925,8.3086,8.2524,8.3086,123600.0
2005-10-31 15:30:00,10.35,10.38,10.27,10.29,183000.0,8.3086,8.3326,8.2443,8.2604,183000.0
2005-11-01 09:30:00,10.32,10.33,10.26,10.29,346800.0,8.2845,8.2925,8.2363,8.2604,346800.0
2005-11-01 10:00:00,10.27,10.52,10.27,10.37,622800.0,8.2443,8.445,8.2443,8.3246,622800.0
2005-11-01 10:30:00,10.36,10.41,10.3,10.4,231000.0,8.3166,8.3567,8.2684,8.3487,231000.0
2005-11-01 11:00:00,10.37,10.41,10.29,10.31,223800.0,8.3246,8.3567,8.2604,8.2765,223800.0
2005-11-01 11:30:00,10.31,10.45,10.3,10.42,389700.0,8.2765,8.3888,8.2684,8.3648,389700.0
2005-11-01 12:00:00,10.41,10.47,10.39,10.45,445800.0,8.3567,8.4049,8.3407,8.3888,445800.0
2005-11-01 12:30:00,10.46,10.58,10.43,10.57,568800.0,8.3969,8.4932,8.3728,8.4852,568800.0
2005-11-01 13:00:00,10.57,10.7,10.57,10.64,726900.0,8.4852,8.5895,8.4852,8.5414,726900.0
2005-11-01 13:30:00,10.64,10.81,10.62,10.81,425400.0,8.5414,8.6778,8.5253,8.6778,425400.0
2005-11-01 14:00:00,10.81,10.81,10.71,10.75,322800.0,8.6778,8.6778,8.5976,8.6297,322800.0
2005-11-01 14:30:00,10.75,10.77,10.65,10.66,648600.0,8.6297,8.6457,8.5494,8.5574,648600.0
2005-11-01 15:00:00,10.66,10.69,10.65,10.66,320700.0,8.5574,8.5815,8.5494,8.5574,320700.0
2005-11-01 15:30:00,10.67,10.77,10.66,10.77,573300.0,8.5654,8.6457,8.5574,8.6457,573300.0
2005-11-02 09:30:00,10.8,11.4,10.6,11.36,1503600.0,8.6698,9.1515,8.5093,9.1194,1503600.0
2005-11-02 10:00:00,11.36,11.4,11.14,11.33,653400.0,9.1194,9.1515,8.9427,9.0953,653400.0
2005-11-02 10:30:00,11.33,11.37,11.13,11.23,325800.0,9.0953,9.1274,8.9347,9.015,325800.0
2005-11-02 11:00:00,11.23,11.35,11.22,11.24,506400.0,9.015,9.1113,9.007,9.023,506400.0
2005-11-02 11:30:00,11.26,11.5,11.25,11.27,492900.0,9.0391,9.2317,9.031,9.0471,492900.0
2005-11-02 12:00:00,11.26,11.26,11.16,11.23,580500.0,9.0391,9.0391,8.9588,9.015,580500.0
2005-11-02 12:30:00,11.23,11.23,11.1,11.18,210000.0,9.015,9.015,8.9106,8.9749,210000.0
2005-11-02 13:00:00,11.18,11.21,11.17,11.2,214800.0,8.9749,8.9989,8.9668,8.9909,214800.0
2005-11-02 13:30:00,11.2,11.22,11.18,11.19,176100.0,8.9909,9.007,8.9749,8.9829,176100.0
2005-11-02 14:00:00,11.19,11.23,11.18,11.22,255900.0,8.9829,9.015,8.9749,9.007,255900.0
2005-11-02 14:30:00,11.22,11.32,11.22,11.26,550500.0,9.007,9.0872,9.007,9.0391,550500.0
2005-11-02 15:00:00,11.26,11.31,11.22,11.24,245700.0,9.0391,9.0792,9.007,9.023,245700.0
2005-11-02 15:30:00,11.24,11.26,11.22,11.26,344400.0,9.023,9.0391,9.007,9.0391,344400.0
2005-11-03 09:30:00,11.23,11.38,10.96,11.38,776400.0,9.015,9.1354,8.7982,9.1354,776400.0
2005-11-03 10:00:00,11.38,11.38,11.21,11.23,199200.0,9.1354,9.1354,8.9989,9.015,199200.0
2005-11-03 10:30:00,11.23,11.28,11.14,11.14,266400.0,9.015,9.0551,8.9427,8.9427,266400.0
2005-11-03 11:00:00,11.14,11.21,11.14,11.17,211500.0,8.9427,8.9989,8.9427,8.9668,211500.0
2005-11-03 11:30:00,11.18,11.19,11.04,11.09,208500.0,8.9749,8.9829,8.8625,8.9026,208500.0
2005-11-03 12:00:00,11.09,11.27,11.09,11.25,168900.0,8.9026,9.0471,8.9026,9.031,168900.0
2005-11-03 12:30:00,11.25,11.26,11.19,11.2,92100.0,9.031,9.0391,8.9829,8.9909,92100.0
2005-11-03 13:00:00,11.2,11.26,11.2,11.25,121800.0,8.9909,9.0391,8.9909,9.031,121800.0
2005-11-03 13:30:00,11.23,11.27,11.16,11.16,79500.0,9.015,9.0471,8.9588,8.9588,79500.0
2005-11-03 14:00:00,11.17,11.24,11.15,11.18,88200.0,8.9668,9.023,8.9508,8.9749,88200.0
2005-11-03 14:30:00,11.18,11.19,11.12,11.16,368100.0,8.9749,8.9829,8.9267,8.9588,368100.0
2005-11-03 15:00:00,11.15,11.17,11.12,11.14,103200.0,8.9508,8.9668,8.9267,8.9427,103200.0
2005-11-03 15:30:00,11.15,11.23,11.14,11.2,176100.0,8.9508,9.015,8.9427,8.9909,176100.0
2005-11-04 09:30:00,11.25,11.36,11.19,11.24,175800.0,9.031,9.1194,8.9829,9.023,175800.0
2005-11-04 10:00:00,11.26,11.34,11.17,11.2,163800.0,9.0391,9.1033,8.9668,8.9909,163800.0
2005-11-04 10:30:00,11.2,11.21,11.09,11.12,244800.0,8.9909,8.9989,8.9026,8.9267,244800.0
2005-11-04 11:00:00,11.12,11.14,11.11,11.12,200100.0,8.9267,8.9427,8.9187,8.9267,200100.0
2005-11-04 11:30:00,11.12,11.14,11.11,11.12,107700.0,8.9267,8.9427,8.9187,8.9267,107700.0
2005-11-04 12:00:00,11.12,11.14,11.09,11.12,79200.0,8.9267,8.9427,8.9026,8.9267,79200.0
2005-11-04 12:30:00,11.12,11.13,11.09,11.12,39300.0,8.9267,8.9347,8.9026,8.9267,39300.0
2005-11-04 13:00:00,11.12,11.13,11.08,11.1,69000.0,8.9267,8.9347,8.8946,8.9106,69000.0
2005-11-04 13:30:00,11.11,11.16,11.09,11.16,169800.0,8.9187,8.9588,8.9026,8.9588,169800.0
2005-11-04 14:00:00,11.14,11.25,11.14,11.24,76500.0,8.9427,9.031,8.9427,9.023,76500.0
2005-11-04 14:30:00,11.23,11.26,11.17,11.17,100500.0,9.015,9.0391,8.9668,8.9668,100500.0
2005-11-04 15:00:00,11.17,11.22,11.13,11.18,62700.0,8.9668,9.007,8.9347,8.9749,62700.0
2005-11-04 15:30:00,11.19,11.25,11.16,11.24,150000.0,8.9829,9.031,8.9588,9.023,150000.0
2005-11-07 09:30:00,11.4,11.55,11.33,11.38,477900.0,9.1515,9.2719,9.0953,9.1354,477900.0
2005-11-07 10:00:00,11.38,11.39,11.31,11.33,251100.0,9.1354,9.1434,9.0792,9.0953,251100.0
2005-11-07 10:30:00,11.33,11.45,11.33,11.43,309900.0,9.0953,9.1916,9.0953,9.1755,309900.0
2005-11-07 11:00:00,11.43,11.43,11.37,11.42,180300.0,9.1755,9.1755,9.1274,9.1675,180300.0
2005-11-07 11:30:00,11.42,11.5,11.4,11.46,206100.0,9.1675,9.2317,9.1515,9.1996,206100.0
2005-11-07 12:00:00,11.45,11.6,11.45,11.6,336000.0,9.1916,9.312,9.1916,9.312,336000.0
2005-11-07 12:30:00,11.6,11.64,11.5,11.64,202800.0,9.312,9.3441,9.2317,9.3441,202800.0
2005-11-07 13:00:00,11.64,11.69,11.61,11.67,333900.0,9.3441,9.3843,9.32,9.3682,333900.0
2005-11-07 13:30:00,11.67,11.75,11.61,11.7,459300.0,9.3682,9.4324,9.32,9.3923,459300.0
2005-11-07 14:00:00,11.68,11.78,11.68,11.77,346800.0,9.3762,9.4565,9.3762,9.4485,346800.0
2005-11-07 14:30:00,11.77,11.79,11.69,11.71,181500.0,9.4485,9.4645,9.3843,9.4003,181500.0
2005-11-07 15:00:00,11.71,11.75,11.58,11.68,316200.0,9.4003,9.4324,9.296,9.3762,316200.0
2005-11-07 15:30:00,11.67,11.74,11.58,11.67,491100.0,9.3682,9.4244,9.296,9.3682,491100.0
2005-11-08 09:30:00,11.87,11.93,11.67,11.74,608400.0,9.5288,9.5769,9.3682,9.4244,608400.0
2005-11-08 10:00:00,11.74,11.83,11.67,11.69,261600.0,9.4244,9.4966,9.3682,9.3843,261600.0
2005-11-08 10:30:00,11.68,11.68,11.6,11.64,256500.0,9.3762,9.3762,9.312,9.3441,256500.0
2005-11-08 11:00:00,11.64,11.7,11.62,11.68,184500.0,9.3441,9.3923,9.3281,9.3762,184500.0
2005-11-08 11:30:00,11.68,11.8,11.67,11.77,135000.0,9.3762,9.4726,9.3682,9.4485,135000.0
2005-11-08 12:00:00,11.77,11.78,11.75,11.78,218400.0,9.4485,9.4565,9.4324,9.4565,218400.0
2005-11-08 12:30:00,11.79,11.81,11.72,11.74,216600.0,9.4645,9.4806,9.4083,9.4244,216600.0
2005-11-08 13:00:00,11.75,11.76,11.73,11.76,64200.0,9.4324,9.4405,9.4164,9.4405,64200.0
2005-11-08 13:30:00,11.76,11.77,11.72,11.73,101700.0,9.4405,9.4485,9.4083,9.4164,101700.0
2005-11-08 14:00:00,11.75,11.82,11.73,11.78,263400.0,9.4324,9.4886,9.4164,9.4565,263400.0
2005-11-08 14:30:00,11.78,11.79,11.75,11.77,199500.0,9.4565,9.4645,9.4324,9.4485,199500.0
2005-11-08 15:00:00,11.77,11.89,11.76,11.87,300300.0,9.4485,9.5448,9.4405,9.5288,300300.0
2005-11-08 15:30:00,11.88,11.93,11.83,11.9,366000.0,9.5368,9.5769,9.4966,9.5528,366000.0
2005-11-09 09:30:00,12.05,12.22,11.92,12.12,604500.0,9.6733,9.8097,9.5689,9.7295,604500.0
2005-11-09 10:00:00,12.13,12.17,12.06,12.11,199200.0,9.7375,9.7696,9.6813,9.7214,199200.0
2005-11-09 10:30:00,12.1,12.23,12.09,12.15,344700.0,9.7134,9.8178,9.7054,9.7535,344700.0
2005-11-09 11:00:00,12.16,12.17,12.09,12.14,139200.0,9.7616,9.7696,9.7054,9.7455,139200.0
2005-11-09 11:30:00,12.13,12.16,12.08,12.14,119100.0,9.7375,9.7616,9.6973,9.7455,119100.0
2005-11-09 12:00:00,12.16,12.48,12.16,12.42,529200.0,9.7616,10.0184,9.7616,9.9703,529200.0
2005-11-09 12:30:00,12.43,12.44,12.19,12.38,443400.0,9.9783,9.9863,9.7856,9.9382,443400.0
2005-11-09 13:00:00,12.38,12.4,12.29,12.32,293700.0,9.9382,9.9542,9.8659,9.89,293700.0
2005-11-09 13:30:00,12.31,12.34,12.27,12.28,154500.0,9.882,9.9061,9.8499,9.8579,154500.0
2005-11-09 14:00:00,12.31,12.38,12.27,12.32,206100.0,9.882,9.9382,9.8499,9.89,206100.0
2005-11-09 14:30:00,12.32,12.35,12.12,12.19,483900.0,9.89,9.9141,9.7295,9.7856,483900.0
2005-11-09 15:00:00,12.17,12.21,12.11,12.16,457800.0,9.7696,9.8017,9.7214,9.7616,457800.0
2005-11-09 15:30:00,12.16,12.18,12.07,12.07,570600.0,9.7616,9.7776,9.6893,9.6893,570600.0
2005-11-10 09:30:00,12.18,12.48,12.18,12.29,600300.0,9.7776,10.0184,9.7776,9.8659,600300.0
2005-11-10 10:00:00,12.29,12.42,12.15,12.2,303900.0,9.8659,9.9703,9.7535,9.7937,303900.0
2005-11-10 10:30:00,12.2,12.2,11.73,12.02,588300.0,9.7937,9.7937,9.4164,9.6492,588300.0
2005-11-10 11:00:00,12.02,12.06,11.89,11.92,150600.0,9.6492,9.6813,9.5448,9.5689,150600.0
2005-11-10 11:30:00,11.93,12.06,11.91,12.0,217800.0,9.5769,9.6813,9.5609,9.6331,217800.0
2005-11-10 12:00:00,12.0,12.0,11.64,11.79,329400.0,9.6331,9.6331,9.3441,9.4645,329400.0
2005-11-10 12:30:00,11.8,11.88,11.76,11.76,191400.0,9.4726,9.5368,9.4405,9.4405,191400.0
2005-11-10 13:00:00,11.78,11.87,11.7,11.8,176700.0,9.4565,9.5288,9.3923,9.4726,176700.0
2005-11-10 13:30:00,11.8,11.96,11.8,11.92,197100.0,9.4726,9.601,9.4726,9.5689,197100.0
2005-11-10 14:00:00,11.93,12.02,11.92,12.0,125400.0,9.5769,9.6492,9.5689,9.6331,125400.0
2005-11-10 14:30:00,12.0,12.17,12.0,12.1,184800.0,9.6331,9.7696,9.6331,9.7134,184800.0
2005-11-10 15:00:00,12.1,12.13,11.88,12.06,181500.0,9.7134,9.7375,9.5368,9.6813,181500.0
2005-11-10 15:30:00,12.07,12.21,11.98,12.13,354300.0,9.6893,9.8017,9.6171,9.7375,354300.0
2005-11-11 09:30:00,12.13,12.23,11.83,11.84,277500.0,9.7375,9.8178,9.4966,9.5047,277500.0
2005-11-11 10:00:00,11.85,12.03,11.85,11.97,145500.0,9.5127,9.6572,9.5127,9.609,145500.0
2005-11-11 10:30:00,11.98,12.03,11.9,11.94,70200.0,9.6171,9.6572,9.5528,9.585,70200.0
2005-11-11 11:00:00,11.93,12.18,11.92,12.07,129900.0,9.5769,9.7776,9.5689,9.6893,129900.0
2005-11-11 11:30:00,12.08,12.17,11.97,12.02,106500.0,9.6973,9.7696,9.609,9.6492,106500.0
2005-11-11 12:00:00,12.0,12.1,12.0,12.01,61800.0,9.6331,9.7134,9.6331,9.6411,61800.0
2005-11-11 12:30:00,12.01,12.06,12.01,12.06,47400.0,9.6411,9.6813,9.6411,9.6813,47400.0
2005-11-11 13:00:00,12.05,12.07,12.04,12.07,22200.0,9.6733,9.6893,9.6652,9.6893,22200.0
2005-11-11 13:30:00,12.04,12.09,12.03,12.07,39000.0,9.6652,9.7054,9.6572,9.6893,39000.0
2005-11-11 14:00:00,12.06,12.1,12.04,12.06,51900.0,9.6813,9.7134,9.6652,9.6813,51900.0
2005-11-11 14:30:00,12.05,12.08,12.04,12.06,43500.0,9.6733,9.6973,9.6652,9.6813,43500.0
2005-11-11 15:00:00,12.06,12.08,12.03,12.06,82200.0,9.6813,9.6973,9.6572,9.6813,82200.0
2005-11-11 15:30:00,12.06,12.07,12.0,12.01,135300.0,9.6813,9.6893,9.6331,9.6411,135300.0
2005-11-14 09:30:00,12.08,12.17,11.75,11.79,347400.0,9.6973,9.7696,9.4324,9.4645,347400.0
2005-11-14 10:00:00,11.8,12.03,11.72,11.93,312900.0,9.4726,9.6572,9.4083,9.5769,312900.0
2005-11-14 10:30:00,11.97,12.11,11.93,12.08,139800.0,9.609,9.7214,9.5769,9.6973,139800.0
2005-11-14 11:00:00,12.09,12.3,12.07,12.26,347400.0,9.7054,9.8739,9.6893,9.8418,347400.0
2005-11-14 11:30:00,12.26,12.32,12.23,12.23,164400.0,9.8418,9.89,9.8178,9.8178,164400.0
2005-11-14 12:00:00,12.24,12.29,12.14,12.18,177300.0,9.8258,9.8659,9.7455,9.7776,177300.0
2005-11-14 12:30:00,12.18,12.23,12.17,12.17,51300.0,9.7776,9.8178,9.7696,9.7696,51300.0
2005-11-14 13:00:00,12.18,12.22,12.18,12.21,20700.0,9.7776,9.8097,9.7776,9.8017,20700.0
2005-11-14 13:30:00,12.21,12.27,12.08,12.13,109800.0,9.8017,9.8499,9.6973,9.7375,109800.0
2005-11-14 14:00:00,12.15,12.21,12.08,12.16,105600.0,9.7535,9.8017,9.6973,9.7616,105600.0
2005-11-14 14:30:00,12.16,12.31,12.16,12.3,186000.0,9.7616,9.882,9.7616,9.8739,186000.0
2005-11-14 15:00:00,12.3,12.35,12.29,12.33,304200.0,9.8739,9.9141,9.8659,9.898,304200.0
2005-11-14 15:30:00,12.33,12.45,12.33,12.45,541500.0,9.898,9.9944,9.898,9.9944,541500.0
2005-11-15 09:30:00,12.46,12.74,12.43,12.66,527700.0,10.0024,10.2272,9.9783,10.1629,527700.0
2005-11-15 10:00:00,12.64,12.66,12.33,12.53,353700.0,10.1469,10.1629,9.898,10.0586,353700.0
2005-11-15 10:30:00,12.53,12.66,12.52,12.61,189600.0,10.0586,10.1629,10.0506,10.1228,189600.0
2005-11-15 11:00:00,12.61,12.61,12.55,12.57,93000.0,10.1228,10.1228,10.0746,10.0907,93000.0
2005-11-15 11:30:00,12.55,12.57,12.38,12.51,263700.0,10.0746,10.0907,9.9382,10.0425,263700.0
2005-11-15 12:00:00,12.5,12.57,12.49,12.55,211800.0,10.0345,10.0907,10.0265,10.0746,211800.0
2005-11-15 12:30:00,12.56,12.58,12.55,12.58,87900.0,10.0827,10.0987,10.0746,10.0987,87900.0
2005-11-15 13:00:00,12.57,12.6,12.55,12.55,84900.0,10.0907,10.1148,10.0746,10.0746,84900.0
2005-11-15 13:30:00,12.55,12.56,12.42,12.43,327300.0,10.0746,10.0827,9.9703,9.9783,327300.0
2005-11-15 14:00:00,12.43,12.45,12.37,12.4,198900.0,9.9783,9.9944,9.9301,9.9542,198900.0
2005-11-15 14:30:00,12.4,12.45,12.34,12.37,159300.0,9.9542,9.9944,9.9061,9.9301,159300.0
2005-11-15 15:00:00,12.37,12.37,12.25,12.26,255900.0,9.9301,9.9301,9.8338,9.8418,255900.0
2005-11-15 15:30:00,12.27,12.39,12.19,12.23,455700.0,9.8499,9.9462,9.7856,9.8178,455700.0
2005-11-16 09:30:00,12.05,12.06,11.18,11.67,2402700.0,9.6733,9.6813,8.9749,9.3682,2402700.0
2005-11-16 10:00:00,11.67,11.88,11.67,11.68,541500.0,9.3682,9.5368,9.3682,9.3762,541500.0
2005-11-16 10:30:00,11.68,11.81,11.66,11.73,187200.0,9.3762,9.4806,9.3602,9.4164,187200.0
2005-11-16 11:00:00,11.73,11.73,11.66,11.67,177000.0,9.4164,9.4164,9.3602,9.3682,177000.0
2005-11-16 11:30:00,11.67,11.79,11.67,11.74,161700.0,9.3682,9.4645,9.3682,9.4244,161700.0
2005-11-16 12:00:00,11.73,11.78,11.72,11.78,100200.0,9.4164,9.4565,9.4083,9.4565,100200.0
2005-11-16 12:30:00,11.78,11.93,11.78,11.85,151200.0,9.4565,9.5769,9.4565,9.5127,151200.0
2005-11-16 13:00:00,11.85,11.9,11.81,11.84,124800.0,9.5127,9.5528,9.4806,9.5047,124800.0
2005-11-16 13:30:00,11.84,11.84,11.77,11.79,141900.0,9.5047,9.5047,9.4485,9.4645,141900.0
2005-11-16 14:00:00,11.81,11.83,11.78,11.83,161700.0,9.4806,9.4966,9.4565,9.4966,161700.0
2005-11-16 14:30:00,11.83,11.87,11.77,11.84,204000.0,9.4966,9.5288,9.4485,9.5047,204000.0
2005-11-16 15:00:00,11.84,11.87,11.83,11.85,236700.0,9.5047,9.5288,9.4966,9.5127,236700.0
2005-11-16 15:30:00,11.85,11.93,11.77,11.88,923700.0,9.5127,9.5769,9.4485,9.5368,923700.0
2005-11-17 09:30:00,12.0,12.22,11.94,12.12,500100.0,9.6331,9.8097,9.585,9.7295,500100.0
2005-11-17 10:00:00,12.14,12.14,12.0,12.11,242100.0,9.7455,9.7455,9.6331,9.7214,242100.0
2005-11-17 10:30:00,12.11,12.15,12.09,12.14,97200.0,9.7214,9.7535,9.7054,9.7455,97200.0
2005-11-17 11:00:00,12.14,12.22,12.13,12.21,652200.0,9.7455,9.8097,9.7375,9.8017,652200.0
2005-11-17 11:30:00,12.22,12.27,12.18,12.27,341400.0,9.8097,9.8499,9.7776,9.8499,341400.0
2005-11-17 12:00:00,12.27,12.29,12.25,12.28,243300.0,9.8499,9.8659,9.8338,9.8579,243300.0
2005-11-17 12:30:00,12.28,12.3,12.27,12.3,168300.0,9.8579,9.8739,9.8499,9.8739,168300.0
2005-11-17 13:00:00,12.3,12.3,12.22,12.25,147900.0,9.8739,9.8739,9.8097,9.8338,147900.0
2005-11-17 13:30:00,12.25,12.28,12.21,12.27,125700.0,9.8338,9.8579,9.8017,9.8499,125700.0
2005-11-17 14:00:00,12.27,12.32,12.26,12.31,113100.0,9.8499,9.89,9.8418,9.882,113100.0
2005-11-17 14:30:00,12.31,12.33,12.21,12.25,210900.0,9.882,9.898,9.8017,9.8338,210900.0
2005-11-17 15:00:00,12.25,12.31,12.18,12.28,192300.0,9.8338,9.882,9.7776,9.8579,192300.0
2005-11-17 15:30:00,12.28,12.33,12.27,12.33,322200.0,9.8579,9.898,9.8499,9.898,322200.0
2005-11-18 09:30:00,12.5,12.67,12.46,12.53,622800.0,10.0345,10.171,10.0024,10.0586,622800.0
2005-11-18 10:00:00,12.54,12.61,12.5,12.54,219900.0,10.0666,10.1228,10.0345,10.0666,219900.0
2005-11-18 10:30:00,12.54,12.55,12.38,12.51,350700.0,10.0666,10.0746,9.9382,10.0425,350700.0
2005-11-18 11:00:00,12.5,12.58,12.43,12.52,322800.0,10.0345,10.0987,9.9783,10.0506,322800.0
2005-11-18 11:30:00,12.54,12.55,12.5,12.53,192900.0,10.0666,10.0746,10.0345,10.0586,192900.0
2005-11-18 12:00:00,12.53,12.65,12.53,12.59,154500.0,10.0586,10.1549,10.0586,10.1067,154500.0
2005-11-18 12:30:00,12.59,12.6,12.53,12.56,96000.0,10.1067,10.1148,10.0586,10.0827,96000.0
2005-11-18 13:00:00,12.56,12.88,12.56,12.81,806700.0,10.0827,10.3395,10.0827,10.2834,806700.0
2005-11-18 13:30:00,12.8,12.88,12.78,12.86,665700.0,10.2753,10.3395,10.2593,10.3235,665700.0
2005-11-18 14:00:00,12.88,13.13,12.86,12.98,999000.0,10.3395,10.5402,10.3235,10.4198,999000.0
2005-11-18 14:30:00,12.97,13.0,12.93,12.93,267900.0,10.4118,10.4359,10.3797,10.3797,267900.0
2005-11-18 15:00:00,12.93,13.01,12.9,12.93,510000.0,10.3797,10.4439,10.3556,10.3797,510000.0
2005-11-18 15:30:00,12.94,13.03,12.93,12.99,693000.0,10.3877,10.46,10.3797,10.4279,693000.0
2005-11-21 09:30:00,13.13,13.33,13.0,13.11,846900.0,10.5402,10.7008,10.4359,10.5242,846900.0
2005-11-21 10:00:00,13.13,13.23,13.06,13.16,365700.0,10.5402,10.6205,10.484,10.5643,365700.0
2005-11-21 10:30:00,13.2,13.27,13.08,13.14,447300.0,10.5964,10.6526,10.5001,10.5483,447300.0
2005-11-21 11:00:00,13.15,13.26,13.08,13.17,274200.0,10.5563,10.6446,10.5001,10.5723,274200.0
2005-11-21 11:30:00,13.17,13.17,13.09,13.09,103500.0,10.5723,10.5723,10.5081,10.5081,103500.0
2005-11-21 12:00:00,13.09,13.17,13.08,13.17,205200.0,10.5081,10.5723,10.5001,10.5723,205200.0
2005-11-21 12:30:00,13.15,13.23,13.15,13.23,163500.0,10.5563,10.6205,10.5563,10.6205,163500.0
2005-11-21 13:00:00,13.22,13.28,13.2,13.28,168900.0,10.6125,10.6607,10.5964,10.6607,168900.0
2005-11-21 13:30:00,13.28,13.46,13.27,13.42,409500.0,10.6607,10.8051,10.6526,10.773,409500.0
2005-11-21 14:00:00,13.41,13.47,13.36,13.45,278100.0,10.765,10.8132,10.7249,10.7971,278100.0
2005-11-21 14:30:00,13.45,13.53,13.4,13.51,382200.0,10.7971,10.8613,10.757,10.8453,382200.0
2005-11-21 15:00:00,13.5,13.71,13.47,13.68,648000.0,10.8373,11.0058,10.8132,10.9818,648000.0
2005-11-21 15:30:00,13.69,13.77,13.58,13.66,834600.0,10.9898,11.054,10.9015,10.9657,834600.0
2005-11-22 09:30:00,13.8,13.8,13.5,13.52,1126200.0,11.0781,11.0781,10.8373,10.8533,1126200.0
2005-11-22 10:00:00,13.53,13.78,13.5,13.76,459900.0,10.8613,11.062,10.8373,11.046,459900.0
2005-11-22 10:30:00,13.74,13.93,13.72,13.82,545400.0,11.0299,11.1824,11.0139,11.0941,545400.0
2005-11-22 11:00:00,13.83,14.01,13.78,14.0,707100.0,11.1022,11.2467,11.062,11.2386,707100.0
2005-11-22 11:30:00,14.02,14.05,13.9,13.94,432000.0,11.2547,11.2788,11.1584,11.1905,432000.0
2005-11-22 12:00:00,13.94,14.07,13.93,13.96,627000.0,11.1905,11.2948,11.1824,11.2065,627000.0
2005-11-22 12:30:00,13.96,14.23,13.95,14.17,672000.0,11.2065,11.4233,11.1985,11.3751,672000.0
2005-11-22 13:00:00,14.17,14.3,14.17,14.29,468600.0,11.3751,11.4795,11.3751,11.4714,468600.0
2005-11-22 13:30:00,14.29,14.32,14.22,14.22,275400.0,11.4714,11.4955,11.4152,11.4152,275400.0
2005-11-22 14:00:00,14.22,14.42,14.22,14.36,551100.0,11.4152,11.5758,11.4152,11.5276,551100.0
2005-11-22 14:30:00,14.36,14.39,14.32,14.35,411600.0,11.5276,11.5517,11.4955,11.5196,411600.0
2005-11-22 15:00:00,14.35,14.48,14.33,14.42,660000.0,11.5196,11.624,11.5035,11.5758,660000.0
2005-11-22 15:30:00,14.41,14.48,14.39,14.42,888000.0,11.5678,11.624,11.5517,11.5758,888000.0
2005-11-23 09:30:00,14.47,14.66,14.12,14.28,2042700.0,11.6159,11.7685,11.335,11.4634,2042700.0
2005-11-23 10:00:00,14.27,14.6,14.27,14.6,1426800.0,11.4554,11.7203,11.4554,11.7203,1426800.0
2005-11-23 10:30:00,14.61,14.8,14.54,14.77,841800.0,11.7283,11.8808,11.6721,11.8568,841800.0
2005-11-23 11:00:00,14.77,15.05,14.7,14.81,1217100.0,11.8568,12.0815,11.8006,11.8889,1217100.0
2005-11-23 11:30:00,14.81,14.98,14.78,14.88,575100.0,11.8889,12.0253,11.8648,11.9451,575100.0
2005-11-23 12:00:00,14.85,14.85,14.51,14.62,911400.0,11.921,11.921,11.648,11.7364,911400.0
2005-11-23 12:30:00,14.62,14.86,14.6,14.79,506700.0,11.7364,11.929,11.7203,11.8728,506700.0
2005-11-23 13:00:00,14.74,14.85,14.65,14.73,228300.0,11.8327,11.921,11.7604,11.8247,228300.0
2005-11-23 13:30:00,14.72,14.8,14.64,14.79,202800.0,11.8166,11.8808,11.7524,11.8728,202800.0
2005-11-23 14:00:00,14.79,14.86,14.59,14.83,455700.0,11.8728,11.929,11.7123,11.9049,455700.0
2005-11-23 14:30:00,14.83,14.83,14.59,14.61,527400.0,11.9049,11.9049,11.7123,11.7283,527400.0
2005-11-23 15:00:00,14.6,14.63,14.17,14.22,1141500.0,11.7203,11.7444,11.3751,11.4152,1141500.0
2005-11-23 15:30:00,14.22,14.28,13.89,14.1,1981800.0,11.4152,11.4634,11.1503,11.3189,1981800.0
2005-11-25 09:30:00,14.09,14.48,14.08,14.26,699900.0,11.3109,11.624,11.3029,11.4474,699900.0
2005-11-25 10:00:00,14.25,14.38,14.07,14.29,561300.0,11.4393,11.5437,11.2948,11.4714,561300.0
2005-11-25 10:30:00,14.27,14.56,14.27,14.47,441000.0,11.4554,11.6882,11.4554,11.6159,441000.0
2005-11-25 11:00:00,14.5,14.72,14.45,14.7,776400.0,11.64,11.8166,11.5999,11.8006,776400.0
2005-11-25 11:30:00,14.7,14.83,14.56,14.73,640200.0,11.8006,11.9049,11.6882,11.8247,640200.0
2005-11-25 12:00:00,14.72,14.76,14.63,14.74,241500.0,11.8166,11.8487,11.7444,11.8327,241500.0
2005-11-25 12:30:00,14.74,14.9,14.68,14.9,650400.0,11.8327,11.9611,11.7845,11.9611,650400.0
2005-11-25 13:00:00,14.9,14.9,14.83,14.87,54300.0,11.9611,11.9611,11.9049,11.937,54300.0
2005-11-25 13:30:00,14.9,14.9,14.9,14.9,1500.0,11.9611,11.9611,11.9611,11.9611,1500.0
2005-11-25 14:00:00,14.9,14.9,14.9,14.9,1200.0,11.9611,11.9611,11.9611,11.9611,1200.0
2005-11-25 14:30:00,14.9,14.9,14.9,14.9,0.0,11.9611,11.9611,11.9611,11.9611,0.0
2005-11-25 15:00:00,14.9,14.9,14.9,14.9,0.0,11.9611,11.9611,11.9611,11.9611,0.0
2005-11-28 09:30:00,14.93,15.08,14.42,14.52,1795200.0,11.9852,12.1056,11.5758,11.6561,1795200.0
2005-11-28 10:00:00,14.48,14.66,14.22,14.27,1474800.0,11.624,11.7685,11.4152,11.4554,1474800.0
2005-11-28 10:30:00,14.27,14.51,14.22,14.39,703200.0,11.4554,11.648,11.4152,11.5517,703200.0
2005-11-28 11:00:00,14.39,14.47,14.33,14.38,458100.0,11.5517,11.6159,11.5035,11.5437,458100.0
2005-11-28 11:30:00,14.4,14.5,14.32,14.47,296100.0,11.5597,11.64,11.4955,11.6159,296100.0
2005-11-28 12:00:00,14.47,14.47,14.34,14.39,227100.0,11.6159,11.6159,11.5116,11.5517,227100.0
2005-11-28 12:30:00,14.39,14.42,14.24,14.33,524700.0,11.5517,11.5758,11.4313,11.5035,524700.0
2005-11-28 13:00:00,14.32,14.33,14.22,14.28,376200.0,11.4955,11.5035,11.4152,11.4634,376200.0
2005-11-28 13:30:00,14.27,14.32,14.23,14.29,363000.0,11.4554,11.4955,11.4233,11.4714,363000.0
2005-11-28 14:00:00,14.28,14.3,14.13,14.2,517500.0,11.4634,11.4795,11.343,11.3992,517500.0
2005-11-28 14:30:00,14.19,14.42,14.17,14.36,398700.0,11.3912,11.5758,11.3751,11.5276,398700.0
2005-11-28 15:00:00,14.36,14.41,14.27,14.3,256500.0,11.5276,11.5678,11.4554,11.4795,256500.0
2005-11-28 15:30:00,14.31,14.33,14.17,14.21,927900.0,11.4875,11.5035,11.3751,11.4072,927900.0
2005-11-29 09:30:00,14.23,14.39,14.13,14.23,898800.0,11.4233,11.5517,11.343,11.4233,898800.0
2005-11-29 10:00:00,14.22,14.31,13.69,13.76,2315700.0,11.4152,11.4875,10.9898,11.046,2315700.0
2005-11-29 10:30:00,13.77,13.8,13.25,13.4,2423700.0,11.054,11.0781,10.6366,10.757,2423700.0
2005-11-29 11:00:00,13.39,13.46,13.12,13.32,1434600.0,10.749,10.8051,10.5322,10.6928,1434600.0
2005-11-29 11:30:00,13.34,13.43,13.26,13.36,545100.0,10.7088,10.7811,10.6446,10.7249,545100.0
2005-11-29 12:00:00,13.36,13.42,13.3,13.41,311700.0,10.7249,10.773,10.6767,10.765,311700.0
2005-11-29 12:30:00,13.41,13.67,13.35,13.55,555600.0,10.765,10.9737,10.7168,10.8774,555600.0
2005-11-29 13:00:00,13.55,13.63,13.4,13.43,353100.0,10.8774,10.9416,10.757,10.7811,353100.0
2005-11-29 13:30:00,13.43,13.46,13.2,13.35,740700.0,10.7811,10.8051,10.5964,10.7168,740700.0
2005-11-29 14:00:00,13.34,13.49,13.3,13.34,704400.0,10.7088,10.8292,10.6767,10.7088,704400.0
2005-11-29 14:30:00,13.34,13.44,13.33,13.4,262800.0,10.7088,10.7891,10.7008,10.757,262800.0
2005-11-29 15:00:00,13.4,13.43,13.3,13.37,489000.0,10.757,10.7811,10.6767,10.7329,489000.0
2005-11-29 15:30:00,13.37,13.48,13.33,13.37,1175400.0,10.7329,10.8212,10.7008,10.7329,1175400.0
2005-11-30 09:30:00,13.26,13.47,12.94,13.28,1180800.0,10.6446,10.8132,10.3877,10.6607,1180800.0
2005-11-30 10:00:00,13.27,13.41,13.04,13.3,979500.0,10.6526,10.765,10.468,10.6767,979500.0
2005-11-30 10:30:00,13.29,13.38,13.05,13.15,468900.0,10.6687,10.7409,10.476,10.5563,468900.0
2005-11-30 11:00:00,13.17,13.3,13.1,13.28,300300.0,10.5723,10.6767,10.5162,10.6607,300300.0
2005-11-30 11:30:00,13.27,13.3,13.13,13.24,382800.0,10.6526,10.6767,10.5402,10.6285,382800.0
2005-11-30 12:00:00,13.24,13.38,13.24,13.27,339000.0,10.6285,10.7409,10.6285,10.6526,339000.0
2005-11-30 12:30:00,13.27,13.27,13.17,13.25,225600.0,10.6526,10.6526,10.5723,10.6366,225600.0
2005-11-30 13:00:00,13.23,13.26,13.19,13.23,174900.0,10.6205,10.6446,10.5884,10.6205,174900.0
2005-11-30 13:30:00,13.22,13.33,13.03,13.03,341700.0,10.6125,10.7008,10.46,10.46,341700.0
2005-11-30 14:00:00,13.05,13.1,12.7,12.75,662400.0,10.476,10.5162,10.1951,10.2352,662400.0
2005-11-30 14:30:00,12.75,12.88,12.69,12.8,829800.0,10.2352,10.3395,10.187,10.2753,829800.0
2005-11-30 15:00:00,12.8,12.93,12.79,12.93,1245600.0,10.2753,10.3797,10.2673,10.3797,1245600.0
2005-11-30 15:30:00,12.93,13.06,12.87,13.05,1237500.0,10.3797,10.484,10.3315,10.476,1237500.0
2005-12-01 09:30:00,13.4,13.47,13.33,13.37,796200.0,10.757,10.8132,10.7008,10.7329,796200.0
2005-12-01 10:00:00,13.36,13.39,12.97,13.24,424800.0,10.7249,10.749,10.4118,10.6285,424800.0
2005-12-01 10:30:00,13.23,13.36,13.2,13.33,411000.0,10.6205,10.7249,10.5964,10.7008,411000.0
2005-12-01 11:00:00,13.33,13.4,13.24,13.39,478500.0,10.7008,10.757,10.6285,10.749,478500.0
2005-12-01 11:30:00,13.39,13.46,13.37,13.43,366300.0,10.749,10.8051,10.7329,10.7811,366300.0
2005-12-01 12:00:00,13.42,13.43,13.39,13.39,155100.0,10.773,10.7811,10.749,10.749,155100.0
2005-12-01 12:30:00,13.41,13.42,13.33,13.35,180900.0,10.765,10.773,10.7008,10.7168,180900.0
2005-12-01 13:00:00,13.36,13.42,13.35,13.4,204000.0,10.7249,10.773,10.7168,10.757,204000.0
2005-12-01 13:30:00,13.4,13.42,13.39,13.4,159300.0,10.757,10.773,10.749,10.757,159300.0
2005-12-01 14:00:00,13.4,13.42,13.39,13.39,148800.0,10.757,10.773,10.749,10.749,148800.0
2005-12-01 14:30:00,13.39,13.42,13.37,13.39,137100.0,10.749,10.773,10.7329,10.749,137100.0
2005-12-01 15:00:00,13.39,13.54,13.38,13.42,648600.0,10.749,10.8694,10.7409,10.773,648600.0
2005-12-01 15:30:00,13.41,13.43,13.33,13.34,471300.0,10.765,10.7811,10.7008,10.7088,471300.0
2005-12-02 09:30:00,13.47,13.83,13.43,13.67,970500.0,10.8132,11.1022,10.7811,10.9737,970500.0
2005-12-02 10:00:00,13.67,13.83,13.67,13.79,460200.0,10.9737,11.1022,10.9737,11.0701,460200.0
2005-12-02 10:30:00,13.82,14.01,13.8,13.94,787800.0,11.0941,11.2467,11.0781,11.1905,787800.0
2005-12-02 11:00:00,13.94,14.05,13.91,13.96,440400.0,11.1905,11.2788,11.1664,11.2065,440400.0
2005-12-02 11:30:00,13.96,14.08,13.94,14.02,348000.0,11.2065,11.3029,11.1905,11.2547,348000.0
2005-12-02 12:00:00,14.04,14.06,14.03,14.04,212100.0,11.2707,11.2868,11.2627,11.2707,212100.0
2005-12-02 12:30:00,14.05,14.05,14.0,14.02,204000.0,11.2788,11.2788,11.2386,11.2547,204000.0
2005-12-02 13:00:00,14.0,14.01,13.95,13.96,149400.0,11.2386,11.2467,11.1985,11.2065,149400.0
2005-12-02 13:30:00,13.96,14.0,13.95,13.99,137100.0,11.2065,11.2386,11.1985,11.2306,137100.0
2005-12-02 14:00:00,14.0,14.0,13.97,14.0,194400.0,11.2386,11.2386,11.2146,11.2386,194400.0
2005-12-02 14:30:00,14.0,14.0,13.95,13.98,174300.0,11.2386,11.2386,11.1985,11.2226,174300.0
2005-12-02 15:00:00,13.98,14.0,13.9,14.0,248700.0,11.2226,11.2386,11.1584,11.2386,248700.0
2005-12-02 15:30:00,13.99,14.13,13.99,14.08,656100.0,11.2306,11.343,11.2306,11.3029,656100.0
2005-12-05 09:30:00,14.33,14.6,14.2,14.36,1249500.0,11.5035,11.7203,11.3992,11.5276,1249500.0
2005-12-05 10:00:00,14.38,14.45,14.17,14.23,496500.0,11.5437,11.5999,11.3751,11.4233,496500.0
2005-12-05 10:30:00,14.23,14.37,14.18,14.25,241800.0,11.4233,11.5357,11.3831,11.4393,241800.0
2005-12-05 11:00:00,14.25,14.28,14.17,14.27,236100.0,11.4393,11.4634,11.3751,11.4554,236100.0
2005-12-05 11:30:00,14.28,14.29,14.19,14.21,165000.0,11.4634,11.4714,11.3912,11.4072,165000.0
2005-12-05 12:00:00,14.21,14.21,13.86,13.87,602700.0,11.4072,11.4072,11.1263,11.1343,602700.0
2005-12-05 12:30:00,13.85,14.21,13.77,14.15,344100.0,11.1182,11.4072,11.054,11.3591,344100.0
2005-12-05 13:00:00,14.15,14.23,14.12,14.23,182100.0,11.3591,11.4233,11.335,11.4233,182100.0
2005-12-05 13:30:00,14.23,14.23,14.14,14.18,131100.0,11.4233,11.4233,11.351,11.3831,131100.0
2005-12-05 14:00:00,14.19,14.2,14.09,14.16,135900.0,11.3912,11.3992,11.3109,11.3671,135900.0
2005-12-05 14:30:00,14.15,14.16,14.03,14.09,204600.0,11.3591,11.3671,11.2627,11.3109,204600.0
2005-12-05 15:00:00,14.1,14.12,13.95,14.05,232500.0,11.3189,11.335,11.1985,11.2788,232500.0
2005-12-05 15:30:00,14.04,14.1,13.96,13.98,290700.0,11.2707,11.3189,11.2065,11.2226,290700.0
2005-12-06 09:30:00,14.27,14.4,14.04,14.05,511800.0,11.4554,11.5597,11.2707,11.2788,511800.0
2005-12-06 10:00:00,14.08,14.08,13.61,14.01,557100.0,11.3029,11.3029,10.9256,11.2467,557100.0
2005-12-06 10:30:00,14.01,14.03,13.79,13.9,257700.0,11.2467,11.2627,11.0701,11.1584,257700.0
2005-12-06 11:00:00,13.9,13.91,13.67,13.81,321600.0,11.1584,11.1664,10.9737,11.0861,321600.0
2005-12-06 11:30:00,13.8,14.03,13.75,13.96,263700.0,11.0781,11.2627,11.0379,11.2065,263700.0
2005-12-06 12:00:00,13.97,14.17,13.95,14.04,253200.0,11.2146,11.3751,11.1985,11.2707,253200.0
2005-12-06 12:30:00,14.07,14.15,14.04,14.1,147900.0,11.2948,11.3591,11.2707,11.3189,147900.0
2005-12-06 13:00:00,14.11,14.12,14.06,14.1,134700.0,11.3269,11.335,11.2868,11.3189,134700.0
2005-12-06 13:30:00,14.09,14.11,13.87,13.92,173700.0,11.3109,11.3269,11.1343,11.1744,173700.0
2005-12-06 14:00:00,13.92,13.93,13.77,13.82,182100.0,11.1744,11.1824,11.054,11.0941,182100.0
2005-12-06 14:30:00,13.81,13.81,13.67,13.77,250500.0,11.0861,11.0861,10.9737,11.054,250500.0
2005-12-06 15:00:00,13.77,13.81,13.33,13.4,783300.0,11.054,11.0861,10.7008,10.757,783300.0
2005-12-06 15:30:00,13.37,13.68,13.35,13.4,1336800.0,10.7329,10.9818,10.7168,10.757,1336800.0
2005-12-07 09:30:00,13.33,13.33,12.86,13.11,1248000.0,10.7008,10.7008,10.3235,10.5242,1248000.0
2005-12-07 10:00:00,13.11,13.14,12.96,13.0,391500.0,10.5242,10.5483,10.4038,10.4359,391500.0
2005-12-07 10:30:00,13.0,13.01,12.58,12.58,1092600.0,10.4359,10.4439,10.0987,10.0987,1092600.0
2005-12-07 11:00:00,12.61,12.77,12.57,12.75,800400.0,10.1228,10.2512,10.0907,10.2352,800400.0
2005-12-07 11:30:00,12.73,12.95,12.73,12.93,562800.0,10.2191,10.3957,10.2191,10.3797,562800.0
2005-12-07 12:00:00,12.94,13.03,12.88,12.94,222900.0,10.3877,10.46,10.3395,10.3877,222900.0
2005-12-07 12:30:00,12.97,13.12,12.94,13.09,317400.0,10.4118,10.5322,10.3877,10.5081,317400.0
2005-12-07 13:00:00,13.12,13.18,12.93,12.93,404100.0,10.5322,10.5804,10.3797,10.3797,404100.0
2005-12-07 13:30:00,12.93,12.99,12.83,12.88,338400.0,10.3797,10.4279,10.2994,10.3395,338400.0
2005-12-07 14:00:00,12.84,12.9,12.75,12.8,379800.0,10.3074,10.3556,10.2352,10.2753,379800.0
2005-12-07 14:30:00,12.79,12.89,12.7,12.75,309600.0,10.2673,10.3476,10.1951,10.2352,309600.0
2005-12-07 15:00:00,12.75,12.84,12.69,12.74,433800.0,10.2352,10.3074,10.187,10.2272,433800.0
2005-12-07 15:30:00,12.72,12.96,12.71,12.92,755700.0,10.2111,10.4038,10.2031,10.3717,755700.0
2005-12-08 09:30:00,13.0,13.16,12.91,13.0,596400.0,10.4359,10.5643,10.3636,10.4359,596400.0
2005-12-08 10:00:00,12.99,13.08,12.94,13.0,227400.0,10.4279,10.5001,10.3877,10.4359,227400.0
2005-12-08 10:30:00,13.0,13.48,12.98,13.39,678600.0,10.4359,10.8212,10.4198,10.749,678600.0
2005-12-08 11:00:00,13.4,13.42,13.26,13.27,824400.0,10.757,10.773,10.6446,10.6526,824400.0
2005-12-08 11:30:00,13.28,13.39,13.26,13.36,270300.0,10.6607,10.749,10.6446,10.7249,270300.0
2005-12-08 12:00:00,13.36,13.38,13.17,13.23,260100.0,10.7249,10.7409,10.5723,10.6205,260100.0
2005-12-08 12:30:00,13.22,13.25,13.13,13.16,294900.0,10.6125,10.6366,10.5402,10.5643,294900.0
2005-12-08 13:00:00,13.17,13.17,12.98,13.05,463200.0,10.5723,10.5723,10.4198,10.476,463200.0
2005-12-08 13:30:00,13.05,13.25,12.99,13.21,241200.0,10.476,10.6366,10.4279,10.6045,241200.0
2005-12-08 14:00:00,13.21,13.29,13.08,13.12,265800.0,10.6045,10.6687,10.5001,10.5322,265800.0
2005-12-08 14:30:00,13.12,13.16,12.94,13.01,436500.0,10.5322,10.5643,10.3877,10.4439,436500.0
2005-12-08 15:00:00,13.0,13.19,12.99,13.13,281700.0,10.4359,10.5884,10.4279,10.5402,281700.0
2005-12-08 15:30:00,13.12,13.25,13.09,13.18,372000.0,10.5322,10.6366,10.5081,10.5804,372000.0
2005-12-09 09:30:00,13.41,13.58,13.25,13.33,847500.0,10.765,10.9015,10.6366,10.7008,847500.0
2005-12-09 10:00:00,13.35,13.5,12.97,12.98,615900.0,10.7168,10.8373,10.4118,10.4198,615900.0
2005-12-09 10:30:00,12.98,13.2,12.98,13.17,275400.0,10.4198,10.5964,10.4198,10.5723,275400.0
2005-12-09 11:00:00,13.17,13.28,13.15,13.21,309300.0,10.5723,10.6607,10.5563,10.6045,309300.0
2005-12-09 11:30:00,13.2,13.25,13.01,13.03,281700.0,10.5964,10.6366,10.4439,10.46,281700.0
2005-12-09 12:00:00,13.03,13.07,13.01,13.04,181500.0,10.46,10.4921,10.4439,10.468,181500.0
2005-12-09 12:30:00,13.04,13.06,13.0,13.04,167700.0,10.468,10.484,10.4359,10.468,167700.0
2005-12-09 13:00:00,13.05,13.09,13.03,13.03,217500.0,10.476,10.5081,10.46,10.46,217500.0
2005-12-09 13:30:00,13.02,13.06,13.0,13.03,232500.0,10.4519,10.484,10.4359,10.46,232500.0
2005-12-09 14:00:00,13.03,13.06,13.02,13.06,120000.0,10.46,10.484,10.4519,10.484,120000.0
2005-12-09 14:30:00,13.06,13.06,12.97,12.99,201900.0,10.484,10.484,10.4118,10.4279,201900.0
2005-12-09 15:00:00,12.98,13.0,12.91,12.96,447000.0,10.4198,10.4359,10.3636,10.4038,447000.0
2005-12-09 15:30:00,12.96,13.02,12.91,12.94,345900.0,10.4038,10.4519,10.3636,10.3877,345900.0
2005-12-12 09:30:00,13.11,13.12,12.87,12.95,484800.0,10.5242,10.5322,10.3315,10.3957,484800.0
2005-12-12 10:00:00,12.96,13.06,12.94,13.05,197700.0,10.4038,10.484,10.3877,10.476,197700.0
2005-12-12 10:30:00,13.04,13.08,12.9,12.9,122700.0,10.468,10.5001,10.3556,10.3556,122700.0
2005-12-12 11:00:00,12.89,12.97,12.89,12.92,139500.0,10.3476,10.4118,10.3476,10.3717,139500.0
2005-12-12 11:30:00,12.91,12.93,12.77,12.86,248400.0,10.3636,10.3797,10.2512,10.3235,248400.0
2005-12-12 12:00:00,12.87,12.95,12.8,12.83,175800.0,10.3315,10.3957,10.2753,10.2994,175800.0
2005-12-12 12:30:00,12.83,12.85,12.8,12.82,202500.0,10.2994,10.3155,10.2753,10.2914,202500.0
2005-12-12 13:00:00,12.82,12.82,12.69,12.74,336900.0,10.2914,10.2914,10.187,10.2272,336900.0
2005-12-12 13:30:00,12.74,12.75,12.61,12.69,327300.0,10.2272,10.2352,10.1228,10.187,327300.0
2005-12-12 14:00:00,12.7,12.8,12.62,12.75,180900.0,10.1951,10.2753,10.1308,10.2352,180900.0
2005-12-12 14:30:00,12.77,12.88,12.7,12.84,256500.0,10.2512,10.3395,10.1951,10.3074,256500.0
2005-12-12 15:00:00,12.84,12.9,12.79,12.87,253800.0,10.3074,10.3556,10.2673,10.3315,253800.0
2005-12-12 15:30:00,12.89,12.93,12.85,12.93,254400.0,10.3476,10.3797,10.3155,10.3797,254400.0
2005-12-13 09:30:00,12.69,12.95,12.58,12.59,693900.0,10.187,10.3957,10.0987,10.1067,693900.0
2005-12-13 10:00:00,12.59,12.75,12.4,12.47,804300.0,10.1067,10.2352,9.9542,10.0104,804300.0
2005-12-13 10:30:00,12.47,12.5,12.28,12.37,984300.0,10.0104,10.0345,9.8579,9.9301,984300.0
2005-12-13 11:00:00,12.37,12.49,12.32,12.41,521700.0,9.9301,10.0265,9.89,9.9623,521700.0
2005-12-13 11:30:00,12.41,12.52,12.38,12.47,374700.0,9.9623,10.0506,9.9382,10.0104,374700.0
2005-12-13 12:00:00,12.45,12.46,12.42,12.44,124200.0,9.9944,10.0024,9.9703,9.9863,124200.0
2005-12-13 12:30:00,12.44,12.46,12.42,12.45,99300.0,9.9863,10.0024,9.9703,9.9944,99300.0
2005-12-13 13:00:00,12.45,12.46,12.35,12.37,284700.0,9.9944,10.0024,9.9141,9.9301,284700.0
2005-12-13 13:30:00,12.38,12.4,12.31,12.36,347700.0,9.9382,9.9542,9.882,9.9221,347700.0
2005-12-13 14:00:00,12.37,12.44,12.32,12.42,790500.0,9.9301,9.9863,9.89,9.9703,790500.0
2005-12-13 14:30:00,12.43,12.46,12.37,12.42,432300.0,9.9783,10.0024,9.9301,9.9703,432300.0
2005-12-13 15:00:00,12.42,12.42,12.37,12.41,295200.0,9.9703,9.9703,9.9301,9.9623,295200.0
2005-12-13 15:30:00,12.41,12.43,12.27,12.36,717000.0,9.9623,9.9783,9.8499,9.9221,717000.0
2005-12-14 09:30:00,12.08,12.17,11.86,12.01,1768500.0,9.6973,9.7696,9.5207,9.6411,1768500.0
2005-12-14 10:00:00,12.01,12.04,11.92,11.98,1088400.0,9.6411,9.6652,9.5689,9.6171,1088400.0
2005-12-14 10:30:00,11.98,12.0,11.83,11.87,745500.0,9.6171,9.6331,9.4966,9.5288,745500.0
2005-12-14 11:00:00,11.87,11.87,11.62,11.74,1400400.0,9.5288,9.5288,9.3281,9.4244,1400400.0
2005-12-14 11:30:00,11.74,11.81,11.71,11.71,378600.0,9.4244,9.4806,9.4003,9.4003,378600.0
2005-12-14 12:00:00,11.72,11.82,11.71,11.8,263100.0,9.4083,9.4886,9.4003,9.4726,263100.0
2005-12-14 12:30:00,11.81,11.86,11.75,11.8,489900.0,9.4806,9.5207,9.4324,9.4726,489900.0
2005-12-14 13:00:00,11.8,12.0,11.8,12.0,673200.0,9.4726,9.6331,9.4726,9.6331,673200.0
2005-12-14 13:30:00,12.0,12.06,11.93,12.02,566100.0,9.6331,9.6813,9.5769,9.6492,566100.0
2005-12-14 14:00:00,12.01,12.15,11.96,12.15,534000.0,9.6411,9.7535,9.601,9.7535,534000.0
2005-12-14 14:30:00,12.15,12.26,12.01,12.07,774600.0,9.7535,9.8418,9.6411,9.6893,774600.0
2005-12-14 15:00:00,12.07,12.12,12.0,12.11,237900.0,9.6893,9.7295,9.6331,9.7214,237900.0
2005-12-14 15:30:00,12.12,12.13,12.0,12.06,475500.0,9.7295,9.7375,9.6331,9.6813,475500.0
2005-12-15 09:30:00,12.05,12.28,11.83,11.89,571500.0,9.6733,9.8579,9.4966,9.5448,571500.0
2005-12-15 10:00:00,11.89,12.0,11.76,11.95,445800.0,9.5448,9.6331,9.4405,9.593,445800.0
2005-12-15 10:30:00,11.93,11.99,11.84,11.85,178800.0,9.5769,9.6251,9.5047,9.5127,178800.0
2005-12-15 11:00:00,11.88,11.95,11.79,11.92,137400.0,9.5368,9.593,9.4645,9.5689,137400.0
2005-12-15 11:30:00,11.95,12.0,11.92,12.0,134400.0,9.593,9.6331,9.5689,9.6331,134400.0
2005-12-15 12:00:00,12.0,12.12,11.92,12.05,102000.0,9.6331,9.7295,9.5689,9.6733,102000.0
2005-12-15 12:30:00,12.05,12.12,12.03,12.08,193800.0,9.6733,9.7295,9.6572,9.6973,193800.0
2005-12-15 13:00:00,12.07,12.12,11.96,12.0,151200.0,9.6893,9.7295,9.601,9.6331,151200.0
2005-12-15 13:30:00,11.99,12.11,11.98,12.09,148500.0,9.6251,9.7214,9.6171,9.7054,148500.0
2005-12-15 14:00:00,12.09,12.17,12.08,12.12,146400.0,9.7054,9.7696,9.6973,9.7295,146400.0
2005-12-15 14:30:00,12.11,12.13,12.02,12.03,97200.0,9.7214,9.7375,9.6492,9.6572,97200.0
2005-12-15 15:00:00,12.03,12.1,11.98,12.0,205500.0,9.6572,9.7134,9.6171,9.6331,205500.0
2005-12-15 15:30:00,12.0,12.12,11.94,12.08,441900.0,9.6331,9.7295,9.585,9.6973,441900.0
2005-12-16 09:30:00,12.18,12.34,12.17,12.25,2010000.0,9.7776,9.9061,9.7696,9.8338,2010000.0
2005-12-16 10:00:00,12.26,12.28,12.05,12.2,228300.0,9.8418,9.8579,9.6733,9.7937,228300.0
2005-12-16 10:30:00,12.22,12.51,12.2,12.43,545400.0,9.8097,10.0425,9.7937,9.9783,545400.0
2005-12-16 11:00:00,12.43,12.53,12.38,12.44,295500.0,9.9783,10.0586,9.9382,9.9863,295500.0
2005-12-16 11:30:00,12.43,12.47,12.33,12.38,251100.0,9.9783,10.0104,9.898,9.9382,251100.0
2005-12-16 12:00:00,12.36,12.38,12.27,12.33,160200.0,9.9221,9.9382,9.8499,9.898,160200.0
2005-12-16 12:30:00,12.36,12.37,12.3,12.32,150900.0,9.9221,9.9301,9.8739,9.89,150900.0
2005-12-16 13:00:00,12.32,12.39,12.28,12.31,173100.0,9.89,9.9462,9.8579,9.882,173100.0
2005-12-16 13:30:00,12.31,12.38,12.3,12.33,127500.0,9.882,9.9382,9.8739,9.898,127500.0
2005-12-16 14:00:00,12.35,12.36,12.32,12.32,63900.0,9.9141,9.9221,9.89,9.89,63900.0
2005-12-16 14:30:00,12.32,12.32,12.09,12.2,269700.0,9.89,9.89,9.7054,9.7937,269700.0
2005-12-16 15:00:00,12.19,12.23,12.17,12.19,176400.0,9.7856,9.8178,9.7696,9.7856,176400.0
2005-12-16 15:30:00,12.19,12.31,12.19,12.27,343500.0,9.7856,9.882,9.7856,9.8499,343500.0
2005-12-19 09:30:00,12.42,12.44,12.21,12.23,297900.0,9.9703,9.9863,9.8017,9.8178,297900.0
2005-12-19 10:00:00,12.23,12.27,12.11,12.24,298800.0,9.8178,9.8499,9.7214,9.8258,298800.0
2005-12-19 10:30:00,12.25,12.31,12.24,12.24,152400.0,9.8338,9.882,9.8258,9.8258,152400.0
2005-12-19 11:00:00,12.24,12.3,11.92,12.27,157500.0,9.8258,9.8739,9.5689,9.8499,157500.0
2005-12-19 11:30:00,12.27,12.41,12.27,12.37,365100.0,9.8499,9.9623,9.8499,9.9301,365100.0
2005-12-19 12:00:00,12.37,12.4,12.29,12.3,269700.0,9.9301,9.9542,9.8659,9.8739,269700.0
2005-12-19 12:30:00,12.3,12.38,12.3,12.34,109500.0,9.8739,9.9382,9.8739,9.9061,109500.0
2005-12-19 13:00:00,12.34,12.4,12.33,12.38,199500.0,9.9061,9.9542,9.898,9.9382,199500.0
2005-12-19 13:30:00,12.38,12.4,12.26,12.3,224700.0,9.9382,9.9542,9.8418,9.8739,224700.0
2005-12-19 14:00:00,12.29,12.36,12.28,12.33,219600.0,9.8659,9.9221,9.8579,9.898,219600.0
2005-12-19 14:30:00,12.33,12.34,12.3,12.32,180600.0,9.898,9.9061,9.8739,9.89,180600.0
2005-12-19 15:00:00,12.32,12.33,12.3,12.31,187800.0,9.89,9.898,9.8739,9.882,187800.0
2005-12-19 15:30:00,12.31,12.39,12.24,12.35,374100.0,9.882,9.9462,9.8258,9.9141,374100.0
2005-12-20 09:30:00,12.36,12.36,12.17,12.31,224400.0,9.9221,9.9221,9.7696,9.882,224400.0
2005-12-20 10:00:00,12.29,12.35,12.2,12.25,390300.0,9.8659,9.9141,9.7937,9.8338,390300.0
2005-12-20 10:30:00,12.24,12.32,12.22,12.28,162300.0,9.8258,9.89,9.8097,9.8579,162300.0
2005-12-20 11:00:00,12.27,12.27,12.21,12.24,309600.0,9.8499,9.8499,9.8017,9.8258,309600.0
2005-12-20 11:30:00,12.23,12.28,12.23,12.25,90900.0,9.8178,9.8579,9.8178,9.8338,90900.0
2005-12-20 12:00:00,12.25,12.35,12.23,12.35,79800.0,9.8338,9.9141,9.8178,9.9141,79800.0
2005-12-20 12:30:00,12.34,12.36,12.32,12.32,95700.0,9.9061,9.9221,9.89,9.89,95700.0
2005-12-20 13:00:00,12.32,12.33,12.3,12.32,78300.0,9.89,9.898,9.8739,9.89,78300.0
2005-12-20 13:30:00,12.32,12.32,12.27,12.29,135900.0,9.89,9.89,9.8499,9.8659,135900.0
2005-12-20 14:00:00,12.29,12.3,12.28,12.28,93600.0,9.8659,9.8739,9.8579,9.8579,93600.0
2005-12-20 14:30:00,12.28,12.3,12.27,12.29,120900.0,9.8579,9.8739,9.8499,9.8659,120900.0
2005-12-20 15:00:00,12.29,12.3,12.27,12.28,187800.0,9.8659,9.8739,9.8499,9.8579,187800.0
2005-12-20 15:30:00,12.28,12.36,12.28,12.35,295800.0,9.8579,9.9221,9.8579,9.9141,295800.0
2005-12-21 09:30:00,12.48,12.86,12.41,12.73,1019400.0,10.0184,10.3235,9.9623,10.2191,1019400.0
2005-12-21 10:00:00,12.74,12.9,12.67,12.87,630000.0,10.2272,10.3556,10.171,10.3315,630000.0
2005-12-21 10:30:00,12.88,12.88,12.68,12.69,489900.0,10.3395,10.3395,10.179,10.187,489900.0
2005-12-21 11:00:00,12.72,12.73,12.69,12.72,138300.0,10.2111,10.2191,10.187,10.2111,138300.0
2005-12-21 11:30:00,12.73,12.73,12.68,12.72,86700.0,10.2191,10.2191,10.179,10.2111,86700.0
2005-12-21 12:00:00,12.72,12.73,12.7,12.71,82500.0,10.2111,10.2191,10.1951,10.2031,82500.0
2005-12-21 12:30:00,12.72,12.73,12.71,12.71,108300.0,10.2111,10.2191,10.2031,10.2031,108300.0
2005-12-21 13:00:00,12.72,12.73,12.54,12.56,176400.0,10.2111,10.2191,10.0666,10.0827,176400.0
2005-12-21 13:30:00,12.56,12.65,12.52,12.62,134100.0,10.0827,10.1549,10.0506,10.1308,134100.0
2005-12-21 14:00:00,12.6,12.61,12.5,12.51,108900.0,10.1148,10.1228,10.0345,10.0425,108900.0
2005-12-21 14:30:00,12.5,12.54,12.34,12.34,267300.0,10.0345,10.0666,9.9061,9.9061,267300.0
2005-12-21 15:00:00,12.34,12.37,12.33,12.35,508200.0,9.9061,9.9301,9.898,9.9141,508200.0
2005-12-21 15:30:00,12.35,12.47,12.33,12.42,417300.0,9.9141,10.0104,9.898,9.9703,417300.0
2005-12-22 09:30:00,12.6,12.65,12.37,12.5,252900.0,10.1148,10.1549,9.9301,10.0345,252900.0
2005-12-22 10:00:00,12.5,12.53,12.38,12.39,128100.0,10.0345,10.0586,9.9382,9.9462,128100.0
2005-12-22 10:30:00,12.39,12.4,12.37,12.38,85800.0,9.9462,9.9542,9.9301,9.9382,85800.0
2005-12-22 11:00:00,12.38,12.4,12.37,12.39,153600.0,9.9382,9.9542,9.9301,9.9462,153600.0
2005-12-22 11:30:00,12.39,12.39,12.29,12.35,286200.0,9.9462,9.9462,9.8659,9.9141,286200.0
2005-12-22 12:00:00,12.35,12.38,12.33,12.36,43200.0,9.9141,9.9382,9.898,9.9221,43200.0
2005-12-22 12:30:00,12.35,12.41,12.35,12.39,53700.0,9.9141,9.9623,9.9141,9.9462,53700.0
2005-12-22 13:00:00,12.4,12.42,12.37,12.38,86100.0,9.9542,9.9703,9.9301,9.9382,86100.0
2005-12-22 13:30:00,12.38,12.38,12.33,12.34,71100.0,9.9382,9.9382,9.898,9.9061,71100.0
2005-12-22 14:00:00,12.35,12.36,12.34,12.34,67200.0,9.9141,9.9221,9.9061,9.9061,67200.0
2005-12-22 14:30:00,12.35,12.36,12.34,12.36,101700.0,9.9141,9.9221,9.9061,9.9221,101700.0
2005-12-22 15:00:00,12.35,12.36,12.34,12.34,59700.0,9.9141,9.9221,9.9061,9.9061,59700.0
2005-12-22 15:30:00,12.34,12.37,12.33,12.37,231300.0,9.9061,9.9301,9.898,9.9301,231300.0
2005-12-23 09:30:00,12.34,12.53,12.34,12.5,192000.0,9.9061,10.0586,9.9061,10.0345,192000.0
2005-12-23 10:00:00,12.49,12.58,12.46,12.55,123900.0,10.0265,10.0987,10.0024,10.0746,123900.0
2005-12-23 10:30:00,12.56,12.61,12.48,12.6,90300.0,10.0827,10.1228,10.0184,10.1148,90300.0
2005-12-23 11:00:00,12.6,12.6,12.53,12.54,58200.0,10.1148,10.1148,10.0586,10.0666,58200.0
2005-12-23 11:30:00,12.55,12.58,12.54,12.57,44700.0,10.0746,10.0987,10.0666,10.0907,44700.0
2005-12-23 12:00:00,12.58,12.58,12.55,12.55,44400.0,10.0987,10.0987,10.0746,10.0746,44400.0
2005-12-23 12:30:00,12.55,12.57,12.52,12.52,487500.0,10.0746,10.0907,10.0506,10.0506,487500.0
2005-12-23 13:00:00,12.53,12.54,12.48,12.48,87000.0,10.0586,10.0666,10.0184,10.0184,87000.0
2005-12-23 13:30:00,12.48,12.55,12.48,12.48,511500.0,10.0184,10.0746,10.0184,10.0184,511500.0
2005-12-23 14:00:00,12.48,12.49,12.46,12.47,38400.0,10.0184,10.0265,10.0024,10.0104,38400.0
2005-12-23 14:30:00,12.47,12.5,12.46,12.49,400500.0,10.0104,10.0345,10.0024,10.0265,400500.0
2005-12-23 15:00:00,12.5,12.56,12.5,12.52,63900.0,10.0345,10.0827,10.0345,10.0506,63900.0
2005-12-23 15:30:00,12.54,12.59,12.52,12.58,150300.0,10.0666,10.1067,10.0506,10.0987,150300.0
2005-12-27 09:30:00,12.58,12.71,12.55,12.69,318600.0,10.0987,10.2031,10.0746,10.187,318600.0
2005-12-27 10:00:00,12.69,12.86,12.67,12.72,375000.0,10.187,10.3235,10.171,10.2111,375000.0
2005-12-27 10:30:00,12.72,12.79,12.59,12.6,169200.0,10.2111,10.2673,10.1067,10.1148,169200.0
2005-12-27 11:00:00,12.61,12.61,12.4,12.4,178500.0,10.1228,10.1228,9.9542,9.9542,178500.0
2005-12-27 11:30:00,12.43,12.43,12.35,12.38,128100.0,9.9783,9.9783,9.9141,9.9382,128100.0
2005-12-27 12:00:00,12.38,12.42,12.38,12.4,89700.0,9.9382,9.9703,9.9382,9.9542,89700.0
2005-12-27 12:30:00,12.41,12.46,12.38,12.39,63600.0,9.9623,10.0024,9.9382,9.9462,63600.0
2005-12-27 13:00:00,12.39,12.43,12.39,12.39,100200.0,9.9462,9.9783,9.9462,9.9462,100200.0
2005-12-27 13:30:00,12.39,12.41,12.37,12.38,108900.0,9.9462,9.9623,9.9301,9.9382,108900.0
2005-12-27 14:00:00,12.37,12.38,12.37,12.38,84300.0,9.9301,9.9382,9.9301,9.9382,84300.0
2005-12-27 14:30:00,12.39,12.39,12.37,12.37,53100.0,9.9462,9.9462,9.9301,9.9301,53100.0
2005-12-27 15:00:00,12.37,12.38,12.36,12.37,187500.0,9.9301,9.9382,9.9221,9.9301,187500.0
2005-12-27 15:30:00,12.37,12.44,12.37,12.42,276000.0,9.9301,9.9863,9.9301,9.9703,276000.0
2005-12-28 09:30:00,12.47,12.47,11.72,11.8,901500.0,10.0104,10.0104,9.4083,9.4726,901500.0
2005-12-28 10:00:00,11.8,11.92,11.72,11.8,330600.0,9.4726,9.5689,9.4083,9.4726,330600.0
2005-12-28 10:30:00,11.81,11.96,11.78,11.93,293400.0,9.4806,9.601,9.4565,9.5769,293400.0
2005-12-28 11:00:00,11.93,11.97,11.84,11.87,193800.0,9.5769,9.609,9.5047,9.5288,193800.0
2005-12-28 11:30:00,11.87,11.94,11.83,11.89,122100.0,9.5288,9.585,9.4966,9.5448,122100.0
2005-12-28 12:00:00,11.9,11.95,11.87,11.94,109800.0,9.5528,9.593,9.5288,9.585,109800.0
2005-12-28 12:30:00,11.94,11.97,11.93,11.95,213300.0,9.585,9.609,9.5769,9.593,213300.0
2005-12-28 13:00:00,11.95,12.0,11.94,11.97,87600.0,9.593,9.6331,9.585,9.609,87600.0
2005-12-28 13:30:00,11.98,11.98,11.91,11.92,166200.0,9.6171,9.6171,9.5609,9.5689,166200.0
2005-12-28 14:00:00,11.93,11.96,11.91,11.96,84000.0,9.5769,9.601,9.5609,9.601,84000.0
2005-12-28 14:30:00,11.96,11.98,11.93,11.94,157500.0,9.601,9.6171,9.5769,9.585,157500.0
2005-12-28 15:00:00,11.94,11.94,11.86,11.92,273000.0,9.585,9.585,9.5207,9.5689,273000.0
2005-12-28 15:30:00,11.91,11.91,11.84,11.87,435900.0,9.5609,9.5609,9.5047,9.5288,435900.0
2005-12-29 09:30:00,11.74,12.0,11.74,11.9,189900.0,9.4244,9.6331,9.4244,9.5528,189900.0
2005-12-29 10:00:00,11.91,12.1,11.9,12.01,228000.0,9.5609,9.7134,9.5528,9.6411,228000.0
2005-12-29 10:30:00,12.01,12.06,11.94,12.03,171300.0,9.6411,9.6813,9.585,9.6572,171300.0
2005-12-29 11:00:00,12.04,12.07,12.0,12.0,100500.0,9.6652,9.6893,9.6331,9.6331,100500.0
2005-12-29 11:30:00,12.01,12.02,11.97,11.97,100500.0,9.6411,9.6492,9.609,9.609,100500.0
2005-12-29 12:00:00,11.97,11.98,11.9,11.93,43200.0,9.609,9.6171,9.5528,9.5769,43200.0
2005-12-29 12:30:00,11.93,11.97,11.92,11.96,34500.0,9.5769,9.609,9.5689,9.601,34500.0
2005-12-29 13:00:00,11.95,11.96,11.88,11.89,109500.0,9.593,9.601,9.5368,9.5448,109500.0
2005-12-29 13:30:00,11.89,11.97,11.89,11.94,70800.0,9.5448,9.609,9.5448,9.585,70800.0
2005-12-29 14:00:00,11.94,11.94,11.93,11.94,57600.0,9.585,9.585,9.5769,9.585,57600.0
2005-12-29 14:30:00,11.94,12.0,11.93,11.99,84300.0,9.585,9.6331,9.5769,9.6251,84300.0
2005-12-29 15:00:00,11.99,12.02,11.91,11.91,179400.0,9.6251,9.6492,9.5609,9.5609,179400.0
2005-12-29 15:30:00,11.91,11.97,11.9,11.92,200700.0,9.5609,9.609,9.5528,9.5689,200700.0
2005-12-30 09:30:00,11.8,11.83,11.77,11.83,193800.0,9.4726,9.4966,9.4485,9.4966,193800.0
2005-12-30 10:00:00,11.83,11.87,11.82,11.83,184200.0,9.4966,9.5288,9.4886,9.4966,184200.0
2005-12-30 10:30:00,11.83,11.84,11.8,11.82,114000.0,9.4966,9.5047,9.4726,9.4886,114000.0
2005-12-30 11:00:00,11.82,11.83,11.79,11.8,113400.0,9.4886,9.4966,9.4645,9.4726,113400.0
2005-12-30 11:30:00,11.81,11.81,11.77,11.8,165900.0,9.4806,9.4806,9.4485,9.4726,165900.0
2005-12-30 12:00:00,11.78,11.82,11.78,11.81,70200.0,9.4565,9.4886,9.4565,9.4806,70200.0
2005-12-30 12:30:00,11.8,11.81,11.78,11.78,102000.0,9.4726,9.4806,9.4565,9.4565,102000.0
2005-12-30 13:00:00,11.78,11.79,11.63,11.66,345900.0,9.4565,9.4645,9.3361,9.3602,345900.0
2005-12-30 13:30:00,11.65,11.79,11.65,11.78,130800.0,9.3522,9.4645,9.3522,9.4565,130800.0
2005-12-30 14:00:00,11.79,11.82,11.72,11.72,59700.0,9.4645,9.4886,9.4083,9.4083,59700.0
2005-12-30 14:30:00,11.73,11.8,11.67,11.69,86700.0,9.4164,9.4726,9.3682,9.3843,86700.0
2005-12-30 15:00:00,11.68,11.72,11.67,11.7,261000.0,9.3762,9.4083,9.3682,9.3923,261000.0
2005-12-30 15:30:00,11.7,11.73,11.7,11.73,249000.0,9.3923,9.4164,9.3923,9.4164,249000.0
2006-01-03 09:30:00,11.92,12.07,11.91,12.04,318000.0,9.5689,9.6893,9.5609,9.6652,318000.0
2006-01-03 10:00:00,12.05,12.07,11.69,11.71,327600.0,9.6733,9.6893,9.3843,9.4003,327600.0
2006-01-03 10:30:00,11.71,11.71,11.67,11.68,163200.0,9.4003,9.4003,9.3682,9.3762,163200.0
2006-01-03 11:00:00,11.69,11.7,11.61,11.65,237600.0,9.3843,9.3923,9.32,9.3522,237600.0
2006-01-03 11:30:00,11.65,11.73,11.64,11.65,166500.0,9.3522,9.4164,9.3441,9.3522,166500.0
2006-01-03 12:00:00,11.67,11.68,11.64,11.67,128400.0,9.3682,9.3762,9.3441,9.3682,128400.0
2006-01-03 12:30:00,11.68,11.77,11.67,11.72,162000.0,9.3762,9.4485,9.3682,9.4083,162000.0
2006-01-03 13:00:00,11.73,11.8,11.72,11.77,89100.0,9.4164,9.4726,9.4083,9.4485,89100.0
2006-01-03 13:30:00,11.77,11.87,11.76,11.85,122400.0,9.4485,9.5288,9.4405,9.5127,122400.0
2006-01-03 14:00:00,11.86,12.04,11.85,12.02,164100.0,9.5207,9.6652,9.5127,9.6492,164100.0
2006-01-03 14:30:00,12.02,12.21,11.98,12.1,433500.0,9.6492,9.8017,9.6171,9.7134,433500.0
2006-01-03 15:00:00,12.1,12.21,12.08,12.09,361500.0,9.7134,9.8017,9.6973,9.7054,361500.0
2006-01-03 15:30:00,12.11,12.2,12.03,12.09,358500.0,9.7214,9.7937,9.6572,9.7054,358500.0
2006-01-04 09:30:00,12.13,12.49,12.09,12.45,523500.0,9.7375,10.0265,9.7054,9.9944,523500.0
2006-01-04 10:00:00,12.45,12.56,12.45,12.5,545400.0,9.9944,10.0827,9.9944,10.0345,545400.0
2006-01-04 10:30:00,12.5,12.5,12.36,12.43,534600.0,10.0345,10.0345,9.9221,9.9783,534600.0
2006-01-04 11:00:00,12.44,12.45,12.38,12.44,144300.0,9.9863,9.9944,9.9382,9.9863,144300.0
2006-01-04 11:30:00,12.44,12.49,12.43,12.47,112800.0,9.9863,10.0265,9.9783,10.0104,112800.0
2006-01-04 12:00:00,12.47,12.48,12.38,12.4,166500.0,10.0104,10.0184,9.9382,9.9542,166500.0
2006-01-04 12:30:00,12.4,12.43,12.3,12.41,126300.0,9.9542,9.9783,9.8739,9.9623,126300.0
2006-01-04 13:00:00,12.39,12.39,12.28,12.34,124500.0,9.9462,9.9462,9.8579,9.9061,124500.0
2006-01-04 13:30:00,12.33,12.35,12.25,12.32,126000.0,9.898,9.9141,9.8338,9.89,126000.0
2006-01-04 14:00:00,12.31,12.34,12.15,12.18,186900.0,9.882,9.9061,9.7535,9.7776,186900.0
2006-01-04 14:30:00,12.2,12.43,12.2,12.36,392400.0,9.7937,9.9783,9.7937,9.9221,392400.0
2006-01-04 15:00:00,12.37,12.43,12.35,12.39,196800.0,9.9301,9.9783,9.9141,9.9462,196800.0
2006-01-04 15:30:00,12.39,12.4,12.3,12.31,360600.0,9.9462,9.9542,9.8739,9.882,360600.0
2006-01-05 09:30:00,12.42,12.48,12.32,12.43,258900.0,9.9703,10.0184,9.89,9.9783,258900.0
2006-01-05 10:00:00,12.43,12.6,12.4,12.58,269400.0,9.9783,10.1148,9.9542,10.0987,269400.0
2006-01-05 10:30:00,12.59,12.59,12.46,12.49,196800.0,10.1067,10.1067,10.0024,10.0265,196800.0
2006-01-05 11:00:00,12.49,12.49,12.3,12.33,200400.0,10.0265,10.0265,9.8739,9.898,200400.0
2006-01-05 11:30:00,12.33,12.43,12.33,12.42,125400.0,9.898,9.9783,9.898,9.9703,125400.0
2006-01-05 12:00:00,12.43,12.45,12.41,12.43,47400.0,9.9783,9.9944,9.9623,9.9783,47400.0
2006-01-05 12:30:00,12.43,12.47,12.42,12.42,243900.0,9.9783,10.0104,9.9703,9.9703,243900.0
2006-01-05 13:00:00,12.42,12.46,12.42,12.42,142500.0,9.9703,10.0024,9.9703,9.9703,142500.0
2006-01-05 13:30:00,12.42,12.43,12.32,12.32,331800.0,9.9703,9.9783,9.89,9.89,331800.0
2006-01-05 14:00:00,12.32,12.35,12.32,12.32,165300.0,9.89,9.9141,9.89,9.89,165300.0
2006-01-05 14:30:00,12.33,12.33,12.25,12.26,172800.0,9.898,9.898,9.8338,9.8418,172800.0
2006-01-05 15:00:00,12.28,12.33,12.27,12.32,100200.0,9.8579,9.898,9.8499,9.89,100200.0
2006-01-05 15:30:00,12.32,12.4,12.32,12.34,305400.0,9.89,9.9542,9.89,9.9061,305400.0
2006-01-06 09:30:00,12.45,12.62,12.4,12.42,810900.0,9.9944,10.1308,9.9542,9.9703,810900.0
2006-01-06 10:00:00,12.42,12.48,12.38,12.42,418800.0,9.9703,10.0184,9.9382,9.9703,418800.0
2006-01-06 10:30:00,12.42,12.66,12.42,12.6,565200.0,9.9703,10.1629,9.9703,10.1148,565200.0
2006-01-06 11:00:00,12.62,13.15,12.57,13.15,970800.0,10.1308,10.5563,10.0907,10.5563,970800.0
2006-01-06 11:30:00,13.15,13.48,12.97,13.31,1378500.0,10.5563,10.8212,10.4118,10.6847,1378500.0
2006-01-06 12:00:00,13.31,13.48,13.22,13.3,1179600.0,10.6847,10.8212,10.6125,10.6767,1179600.0
2006-01-06 12:30:00,13.3,13.32,12.98,13.23,861000.0,10.6767,10.6928,10.4198,10.6205,861000.0
2006-01-06 13:00:00,13.22,13.4,13.07,13.2,588300.0,10.6125,10.757,10.4921,10.5964,588300.0
2006-01-06 13:30:00,13.19,13.34,13.19,13.3,201000.0,10.5884,10.7088,10.5884,10.6767,201000.0
2006-01-06 14:00:00,13.3,13.33,13.25,13.28,222900.0,10.6767,10.7008,10.6366,10.6607,222900.0
2006-01-06 14:30:00,13.28,13.28,13.06,13.22,504900.0,10.6607,10.6607,10.484,10.6125,504900.0
2006-01-06 15:00:00,13.22,13.43,13.21,13.37,552300.0,10.6125,10.7811,10.6045,10.7329,552300.0
2006-01-06 15:30:00,13.37,13.43,13.21,13.28,766800.0,10.7329,10.7811,10.6045,10.6607,766800.0
2006-01-09 09:30:00,12.94,13.2,12.94,13.03,690000.0,10.3877,10.5964,10.3877,10.46,690000.0
2006-01-09 10:00:00,13.03,13.15,12.8,13.12,558000.0,10.46,10.5563,10.2753,10.5322,558000.0
2006-01-09 10:30:00,13.12,13.12,12.92,12.96,367800.0,10.5322,10.5322,10.3717,10.4038,367800.0
2006-01-09 11:00:00,12.95,13.03,12.94,13.01,177600.0,10.3957,10.46,10.3877,10.4439,177600.0
2006-01-09 11:30:00,13.02,13.02,12.97,12.98,136800.0,10.4519,10.4519,10.4118,10.4198,136800.0
2006-01-09 12:00:00,12.98,12.98,12.88,12.89,273300.0,10.4198,10.4198,10.3395,10.3476,273300.0
2006-01-09 12:30:00,12.91,12.97,12.88,12.94,112500.0,10.3636,10.4118,10.3395,10.3877,112500.0
2006-01-09 13:00:00,12.94,13.12,12.91,13.1,183300.0,10.3877,10.5322,10.3636,10.5162,183300.0
2006-01-09 13:30:00,13.1,13.56,13.04,13.5,583200.0,10.5162,10.8854,10.468,10.8373,583200.0
2006-01-09 14:00:00,13.49,13.5,13.3,13.33,361500.0,10.8292,10.8373,10.6767,10.7008,361500.0
2006-01-09 14:30:00,13.33,13.38,13.0,13.1,427500.0,10.7008,10.7409,10.4359,10.5162,427500.0
2006-01-09 15:00:00,13.09,13.15,13.02,13.06,226200.0,10.5081,10.5563,10.4519,10.484,226200.0
2006-01-09 15:30:00,13.05,13.22,13.05,13.18,307200.0,10.476,10.6125,10.476,10.5804,307200.0
2006-01-10 09:30:00,13.13,13.13,12.83,12.87,329700.0,10.5402,10.5402,10.2994,10.3315,329700.0
2006-01-10 10:00:00,12.88,12.92,12.84,12.88,234600.0,10.3395,10.3717,10.3074,10.3395,234600.0
2006-01-10 10:30:00,12.89,12.94,12.89,12.92,187200.0,10.3476,10.3877,10.3476,10.3717,187200.0
2006-01-10 11:00:00,12.93,12.94,12.91,12.93,91500.0,10.3797,10.3877,10.3636,10.3797,91500.0
2006-01-10 11:30:00,12.93,12.94,12.89,12.92,114600.0,10.3797,10.3877,10.3476,10.3717,114600.0
2006-01-10 12:00:00,12.92,12.93,12.9,12.92,93300.0,10.3717,10.3797,10.3556,10.3717,93300.0
2006-01-10 12:30:00,12.92,12.93,12.89,12.9,81900.0,10.3717,10.3797,10.3476,10.3556,81900.0
2006-01-10 13:00:00,12.9,12.93,12.89,12.92,88200.0,10.3556,10.3797,10.3476,10.3717,88200.0
2006-01-10 13:30:00,12.92,12.96,12.9,12.92,198600.0,10.3717,10.4038,10.3556,10.3717,198600.0
2006-01-10 14:00:00,12.93,12.96,12.87,12.9,181500.0,10.3797,10.4038,10.3315,10.3556,181500.0
2006-01-10 14:30:00,12.9,12.9,12.76,12.8,367200.0,10.3556,10.3556,10.2432,10.2753,367200.0
2006-01-10 15:00:00,12.8,12.82,12.77,12.8,189900.0,10.2753,10.2914,10.2512,10.2753,189900.0
2006-01-10 15:30:00,12.79,12.83,12.75,12.76,456300.0,10.2673,10.2994,10.2352,10.2432,456300.0
2006-01-11 09:30:00,12.75,12.98,12.67,12.89,429000.0,10.2352,10.4198,10.171,10.3476,429000.0
2006-01-11 10:00:00,12.89,12.93,12.89,12.91,241800.0,10.3476,10.3797,10.3476,10.3636,241800.0
2006-01-11 10:30:00,12.91,12.92,12.7,12.74,281100.0,10.3636,10.3717,10.1951,10.2272,281100.0
2006-01-11 11:00:00,12.76,13.2,12.74,13.04,352500.0,10.2432,10.5964,10.2272,10.468,352500.0
2006-01-11 11:30:00,13.05,13.11,12.88,12.95,238500.0,10.476,10.5242,10.3395,10.3957,238500.0
2006-01-11 12:00:00,12.94,13.03,12.92,13.03,94500.0,10.3877,10.46,10.3717,10.46,94500.0
2006-01-11 12:30:00,13.01,13.01,12.88,12.9,114600.0,10.4439,10.4439,10.3395,10.3556,114600.0
2006-01-11 13:00:00,12.89,12.94,12.87,12.89,113400.0,10.3476,10.3877,10.3315,10.3476,113400.0
2006-01-11 13:30:00,12.91,12.92,12.83,12.85,135900.0,10.3636,10.3717,10.2994,10.3155,135900.0
2006-01-11 14:00:00,12.85,13.07,12.85,12.99,131100.0,10.3155,10.4921,10.3155,10.4279,131100.0
2006-01-11 14:30:00,12.99,13.0,12.93,12.95,109200.0,10.4279,10.4359,10.3797,10.3957,109200.0
2006-01-11 15:00:00,12.94,12.97,12.92,12.94,86700.0,10.3877,10.4118,10.3717,10.3877,86700.0
2006-01-11 15:30:00,12.94,12.99,12.85,12.96,308100.0,10.3877,10.4279,10.3155,10.4038,308100.0
2006-01-12 09:30:00,12.89,12.93,12.83,12.87,201000.0,10.3476,10.3797,10.2994,10.3315,201000.0
2006-01-12 10:00:00,12.87,12.88,12.81,12.85,164700.0,10.3315,10.3395,10.2834,10.3155,164700.0
2006-01-12 10:30:00,12.85,12.85,12.77,12.81,176700.0,10.3155,10.3155,10.2512,10.2834,176700.0
2006-01-12 11:00:00,12.82,12.85,12.8,12.84,162000.0,10.2914,10.3155,10.2753,10.3074,162000.0
2006-01-12 11:30:00,12.84,12.91,12.83,12.9,172500.0,10.3074,10.3636,10.2994,10.3556,172500.0
2006-01-12 12:00:00,12.9,13.13,12.9,13.1,394200.0,10.3556,10.5402,10.3556,10.5162,394200.0
2006-01-12 12:30:00,13.08,13.12,13.06,13.06,149400.0,10.5001,10.5322,10.484,10.484,149400.0
2006-01-12 13:00:00,13.06,13.08,13.02,13.05,210900.0,10.484,10.5001,10.4519,10.476,210900.0
2006-01-12 13:30:00,13.05,13.08,12.88,12.91,204900.0,10.476,10.5001,10.3395,10.3636,204900.0
2006-01-12 14:00:00,12.9,12.9,12.8,12.88,206400.0,10.3556,10.3556,10.2753,10.3395,206400.0
2006-01-12 14:30:00,12.85,12.89,12.8,12.83,155400.0,10.3155,10.3476,10.2753,10.2994,155400.0
2006-01-12 15:00:00,12.82,12.83,12.77,12.77,126300.0,10.2914,10.2994,10.2512,10.2512,126300.0
2006-01-12 15:30:00,12.77,12.8,12.7,12.79,360300.0,10.2512,10.2753,10.1951,10.2673,360300.0
2006-01-13 09:30:00,12.75,12.78,12.4,12.73,918300.0,10.2352,10.2593,9.9542,10.2191,918300.0
2006-01-13 10:00:00,12.73,12.73,12.6,12.65,282600.0,10.2191,10.2191,10.1148,10.1549,282600.0
2006-01-13 10:30:00,12.63,12.77,12.62,12.75,240000.0,10.1389,10.2512,10.1308,10.2352,240000.0
2006-01-13 11:00:00,12.76,12.98,12.75,12.95,481800.0,10.2432,10.4198,10.2352,10.3957,481800.0
2006-01-13 11:30:00,12.95,13.1,12.95,13.02,507000.0,10.3957,10.5162,10.3957,10.4519,507000.0
2006-01-13 12:00:00,13.02,13.02,12.92,12.93,194700.0,10.4519,10.4519,10.3717,10.3797,194700.0
2006-01-13 12:30:00,12.93,12.93,12.83,12.87,169500.0,10.3797,10.3797,10.2994,10.3315,169500.0
2006-01-13 13:00:00,12.88,12.91,12.86,12.88,90000.0,10.3395,10.3636,10.3235,10.3395,90000.0
2006-01-13 13:30:00,12.88,13.0,12.87,12.98,195300.0,10.3395,10.4359,10.3315,10.4198,195300.0
2006-01-13 14:00:00,12.97,12.99,12.83,12.85,164700.0,10.4118,10.4279,10.2994,10.3155,164700.0
2006-01-13 14:30:00,12.85,13.02,12.84,12.94,207900.0,10.3155,10.4519,10.3074,10.3877,207900.0
2006-01-13 15:00:00,12.96,13.0,12.92,12.98,244800.0,10.4038,10.4359,10.3717,10.4198,244800.0
2006-01-13 15:30:00,12.97,13.01,12.92,13.0,388800.0,10.4118,10.4439,10.3717,10.4359,388800.0
2006-01-17 09:30:00,13.04,13.36,12.9,13.11,512400.0,10.468,10.7249,10.3556,10.5242,512400.0
2006-01-17 10:00:00,13.09,13.12,12.93,12.97,320700.0,10.5081,10.5322,10.3797,10.4118,320700.0
2006-01-17 10:30:00,12.97,12.99,12.87,12.93,121800.0,10.4118,10.4279,10.3315,10.3797,121800.0
2006-01-17 11:00:00,12.94,13.02,12.92,13.0,110700.0,10.3877,10.4519,10.3717,10.4359,110700.0
2006-01-17 11:30:00,13.0,13.02,12.98,13.01,84600.0,10.4359,10.4519,10.4198,10.4439,84600.0
2006-01-17 12:00:00,13.01,13.16,13.01,13.11,149700.0,10.4439,10.5643,10.4439,10.5242,149700.0
2006-01-17 12:30:00,13.11,13.11,12.99,12.99,102000.0,10.5242,10.5242,10.4279,10.4279,102000.0
2006-01-17 13:00:00,13.0,13.0,12.84,12.85,178800.0,10.4359,10.4359,10.3074,10.3155,178800.0
2006-01-17 13:30:00,12.84,12.86,12.75,12.8,212700.0,10.3074,10.3235,10.2352,10.2753,212700.0
2006-01-17 14:00:00,12.8,12.81,12.77,12.78,176700.0,10.2753,10.2834,10.2512,10.2593,176700.0
2006-01-17 14:30:00,12.78,12.78,12.72,12.76,159600.0,10.2593,10.2593,10.2111,10.2432,159600.0
2006-01-17 15:00:00,12.76,12.77,12.73,12.73,85800.0,10.2432,10.2512,10.2191,10.2191,85800.0
2006-01-17 15:30:00,12.74,12.8,12.71,12.75,219000.0,10.2272,10.2753,10.2031,10.2352,219000.0
2006-01-18 09:30:00,11.76,12.33,11.73,12.33,1857600.0,9.4405,9.898,9.4164,9.898,1857600.0
2006-01-18 10:00:00,12.33,12.58,12.28,12.42,834900.0,9.898,10.0987,9.8579,9.9703,834900.0
2006-01-18 10:30:00,12.42,12.48,12.37,12.37,270600.0,9.9703,10.0184,9.9301,9.9301,270600.0
2006-01-18 11:00:00,12.38,12.39,12.32,12.33,444900.0,9.9382,9.9462,9.89,9.898,444900.0
2006-01-18 11:30:00,12.33,12.44,12.2,12.35,560100.0,9.898,9.9863,9.7937,9.9141,560100.0
2006-01-18 12:00:00,12.34,12.36,12.28,12.32,108600.0,9.9061,9.9221,9.8579,9.89,108600.0
2006-01-18 12:30:00,12.32,12.4,12.26,12.31,153000.0,9.89,9.9542,9.8418,9.882,153000.0
2006-01-18 13:00:00,12.31,12.31,12.2,12.23,149400.0,9.882,9.882,9.7937,9.8178,149400.0
2006-01-18 13:30:00,12.25,12.3,12.21,12.26,227700.0,9.8338,9.8739,9.8017,9.8418,227700.0
2006-01-18 14:00:00,12.26,12.33,12.25,12.32,222300.0,9.8418,9.898,9.8338,9.89,222300.0
2006-01-18 14:30:00,12.32,12.33,12.28,12.29,272100.0,9.89,9.898,9.8579,9.8659,272100.0
2006-01-18 15:00:00,12.29,12.31,12.25,12.31,132900.0,9.8659,9.882,9.8338,9.882,132900.0
2006-01-18 15:30:00,12.31,12.39,12.28,12.31,374400.0,9.882,9.9462,9.8579,9.882,374400.0
2006-01-19 09:30:00,12.37,12.65,12.34,12.42,389100.0,9.9301,10.1549,9.9061,9.9703,389100.0
2006-01-19 10:00:00,12.4,12.56,12.4,12.5,165900.0,9.9542,10.0827,9.9542,10.0345,165900.0
2006-01-19 10:30:00,12.53,12.57,12.5,12.51,83700.0,10.0586,10.0907,10.0345,10.0425,83700.0
2006-01-19 11:00:00,12.52,12.54,12.47,12.5,107400.0,10.0506,10.0666,10.0104,10.0345,107400.0
2006-01-19 11:30:00,12.52,12.55,12.47,12.53,122400.0,10.0506,10.0746,10.0104,10.0586,122400.0
2006-01-19 12:00:00,12.53,12.59,12.52,12.55,84300.0,10.0586,10.1067,10.0506,10.0746,84300.0
2006-01-19 12:30:00,12.55,12.63,12.55,12.62,71700.0,10.0746,10.1389,10.0746,10.1308,71700.0
2006-01-19 13:00:00,12.63,12.7,12.62,12.69,129000.0,10.1389,10.1951,10.1308,10.187,129000.0
2006-01-19 13:30:00,12.69,12.76,12.69,12.71,185700.0,10.187,10.2432,10.187,10.2031,185700.0
2006-01-19 14:00:00,12.71,12.71,12.6,12.62,163500.0,10.2031,10.2031,10.1148,10.1308,163500.0
2006-01-19 14:30:00,12.61,12.68,12.54,12.68,156000.0,10.1228,10.179,10.0666,10.179,156000.0
2006-01-19 15:00:00,12.68,12.71,12.64,12.65,113400.0,10.179,10.2031,10.1469,10.1549,113400.0
2006-01-19 15:30:00,12.64,12.88,12.63,12.83,408900.0,10.1469,10.3395,10.1389,10.2994,408900.0
2006-01-20 09:30:00,12.89,13.07,12.77,13.02,333900.0,10.3476,10.4921,10.2512,10.4519,333900.0
2006-01-20 10:00:00,13.02,13.17,12.97,13.13,491700.0,10.4519,10.5723,10.4118,10.5402,491700.0
2006-01-20 10:30:00,13.12,13.12,12.83,12.92,276900.0,10.5322,10.5322,10.2994,10.3717,276900.0
2006-01-20 11:00:00,12.9,13.04,12.87,12.98,149700.0,10.3556,10.468,10.3315,10.4198,149700.0
2006-01-20 11:30:00,12.99,12.99,12.78,12.83,193500.0,10.4279,10.4279,10.2593,10.2994,193500.0
2006-01-20 12:00:00,12.82,12.86,12.75,12.78,151500.0,10.2914,10.3235,10.2352,10.2593,151500.0
2006-01-20 12:30:00,12.78,12.79,12.63,12.67,147000.0,10.2593,10.2673,10.1389,10.171,147000.0
2006-01-20 13:00:00,12.67,12.69,12.62,12.69,142800.0,10.171,10.187,10.1308,10.187,142800.0
2006-01-20 13:30:00,12.7,12.74,12.66,12.67,114600.0,10.1951,10.2272,10.1629,10.171,114600.0
2006-01-20 14:00:00,12.67,12.67,12.6,12.65,148800.0,10.171,10.171,10.1148,10.1549,148800.0
2006-01-20 14:30:00,12.62,12.65,12.61,12.64,100200.0,10.1308,10.1549,10.1228,10.1469,100200.0
2006-01-20 15:00:00,12.64,12.71,12.62,12.66,147000.0,10.1469,10.2031,10.1308,10.1629,147000.0
2006-01-20 15:30:00,12.67,12.7,12.61,12.61,636900.0,10.171,10.1951,10.1228,10.1228,636900.0
2006-01-23 09:30:00,12.61,12.63,12.52,12.55,211200.0,10.1228,10.1389,10.0506,10.0746,211200.0
2006-01-23 10:00:00,12.55,12.56,12.37,12.42,275100.0,10.0746,10.0827,9.9301,9.9703,275100.0
2006-01-23 10:30:00,12.42,12.44,12.17,12.34,314400.0,9.9703,9.9863,9.7696,9.9061,314400.0
2006-01-23 11:00:00,12.34,12.49,12.3,12.43,198900.0,9.9061,10.0265,9.8739,9.9783,198900.0
2006-01-23 11:30:00,12.43,12.53,12.42,12.51,186900.0,9.9783,10.0586,9.9703,10.0425,186900.0
2006-01-23 12:00:00,12.52,12.66,12.32,12.5,249600.0,10.0506,10.1629,9.89,10.0345,249600.0
2006-01-23 12:30:00,12.52,12.59,12.5,12.55,163500.0,10.0506,10.1067,10.0345,10.0746,163500.0
2006-01-23 13:00:00,12.54,12.72,12.53,12.67,129600.0,10.0666,10.2111,10.0586,10.171,129600.0
2006-01-23 13:30:00,12.67,12.69,12.59,12.61,60000.0,10.171,10.187,10.1067,10.1228,60000.0
2006-01-23 14:00:00,12.59,12.64,12.47,12.49,126900.0,10.1067,10.1469,10.0104,10.0265,126900.0
2006-01-23 14:30:00,12.5,12.53,12.46,12.52,70800.0,10.0345,10.0586,10.0024,10.0506,70800.0
2006-01-23 15:00:00,12.54,12.57,12.48,12.52,54000.0,10.0666,10.0907,10.0184,10.0506,54000.0
2006-01-23 15:30:00,12.55,12.56,12.44,12.48,183300.0,10.0746,10.0827,9.9863,10.0184,183300.0
2006-01-24 09:30:00,12.45,12.55,12.2,12.46,341400.0,9.9944,10.0746,9.7937,10.0024,341400.0
2006-01-24 10:00:00,12.45,12.48,12.31,12.33,107700.0,9.9944,10.0184,9.882,9.898,107700.0
2006-01-24 10:30:00,12.32,12.4,12.32,12.34,198300.0,9.89,9.9542,9.89,9.9061,198300.0
2006-01-24 11:00:00,12.34,12.4,12.32,12.38,156300.0,9.9061,9.9542,9.89,9.9382,156300.0
2006-01-24 11:30:00,12.38,12.42,12.34,12.38,72300.0,9.9382,9.9703,9.9061,9.9382,72300.0
2006-01-24 12:00:00,12.38,12.48,12.38,12.48,57300.0,9.9382,10.0184,9.9382,10.0184,57300.0
2006-01-24 12:30:00,12.46,12.55,12.46,12.53,113700.0,10.0024,10.0746,10.0024,10.0586,113700.0
2006-01-24 13:00:00,12.54,12.6,12.5,12.51,176100.0,10.0666,10.1148,10.0345,10.0425,176100.0
2006-01-24 13:30:00,12.52,12.54,12.44,12.53,146400.0,10.0506,10.0666,9.9863,10.0586,146400.0
2006-01-24 14:00:00,12.53,12.54,12.49,12.52,134400.0,10.0586,10.0666,10.0265,10.0506,134400.0
2006-01-24 14:30:00,12.52,12.54,12.47,12.52,111000.0,10.0506,10.0666,10.0104,10.0506,111000.0
2006-01-24 15:00:00,12.54,12.55,12.52,12.54,223500.0,10.0666,10.0746,10.0506,10.0666,223500.0
2006-01-24 15:30:00,12.54,12.6,12.52,12.6,463800.0,10.0666,10.1148,10.0506,10.1148,463800.0
2006-01-25 09:30:00,12.67,12.73,12.5,12.71,240900.0,10.171,10.2191,10.0345,10.2031,240900.0
2006-01-25 10:00:00,12.7,12.71,12.52,12.61,104700.0,10.1951,10.2031,10.0506,10.1228,104700.0
2006-01-25 10:30:00,12.62,12.66,12.57,12.63,214200.0,10.1308,10.1629,10.0907,10.1389,214200.0
2006-01-25 11:00:00,12.65,12.83,12.61,12.82,144900.0,10.1549,10.2994,10.1228,10.2914,144900.0
2006-01-25 11:30:00,12.82,12.84,12.7,12.74,153600.0,10.2914,10.3074,10.1951,10.2272,153600.0
2006-01-25 12:00:00,12.75,12.77,12.7,12.71,96900.0,10.2352,10.2512,10.1951,10.2031,96900.0
2006-01-25 12:30:00,12.71,12.79,12.67,12.77,108600.0,10.2031,10.2673,10.171,10.2512,108600.0
2006-01-25 13:00:00,12.74,12.81,12.74,12.78,78300.0,10.2272,10.2834,10.2272,10.2593,78300.0
2006-01-25 13:30:00,12.78,12.84,12.75,12.78,95400.0,10.2593,10.3074,10.2352,10.2593,95400.0
2006-01-25 14:00:00,12.78,13.0,12.77,12.91,511500.0,10.2593,10.4359,10.2512,10.3636,511500.0
2006-01-25 14:30:00,12.91,13.0,12.86,12.88,315900.0,10.3636,10.4359,10.3235,10.3395,315900.0
2006-01-25 15:00:00,12.88,12.94,12.86,12.86,168600.0,10.3395,10.3877,10.3235,10.3235,168600.0
2006-01-25 15:30:00,12.86,12.93,12.83,12.92,243300.0,10.3235,10.3797,10.2994,10.3717,243300.0
2006-01-26 09:30:00,13.08,13.93,13.07,13.8,2597100.0,10.5001,11.1824,10.4921,11.0781,2597100.0
2006-01-26 10:00:00,13.8,13.9,13.72,13.82,806100.0,11.0781,11.1584,11.0139,11.0941,806100.0
2006-01-26 10:30:00,13.82,14.3,13.8,14.1,1197000.0,11.0941,11.4795,11.0781,11.3189,1197000.0
2006-01-26 11:00:00,14.1,14.3,14.07,14.19,639300.0,11.3189,11.4795,11.2948,11.3912,639300.0
2006-01-26 11:30:00,14.19,14.33,14.18,14.21,468600.0,11.3912,11.5035,11.3831,11.4072,468600.0
2006-01-26 12:00:00,14.2,14.37,14.17,14.28,571500.0,11.3992,11.5357,11.3751,11.4634,571500.0
2006-01-26 12:30:00,14.29,14.47,14.23,14.25,614700.0,11.4714,11.6159,11.4233,11.4393,614700.0
2006-01-26 13:00:00,14.26,14.28,14.02,14.03,501000.0,11.4474,11.4634,11.2547,11.2627,501000.0
2006-01-26 13:30:00,14.05,14.19,14.02,14.17,385200.0,11.2788,11.3912,11.2547,11.3751,385200.0
2006-01-26 14:00:00,14.16,14.17,14.05,14.13,318300.0,11.3671,11.3751,11.2788,11.343,318300.0
2006-01-26 14:30:00,14.13,14.17,14.13,14.15,408000.0,11.343,11.3751,11.343,11.3591,408000.0
2006-01-26 15:00:00,14.15,14.38,14.13,14.37,496500.0,11.3591,11.5437,11.343,11.5357,496500.0
2006-01-26 15:30:00,14.37,14.49,14.33,14.42,894300.0,11.5357,11.632,11.5035,11.5758,894300.0
2006-01-27 09:30:00,14.75,14.83,14.23,14.56,1319100.0,11.8407,11.9049,11.4233,11.6882,1319100.0
2006-01-27 10:00:00,14.56,14.56,13.97,14.2,518400.0,11.6882,11.6882,11.2146,11.3992,518400.0
2006-01-27 10:30:00,14.18,14.25,14.07,14.17,271500.0,11.3831,11.4393,11.2948,11.3751,271500.0
2006-01-27 11:00:00,14.17,14.4,14.16,14.37,161400.0,11.3751,11.5597,11.3671,11.5357,161400.0
2006-01-27 11:30:00,14.39,14.53,14.33,14.52,177900.0,11.5517,11.6641,11.5035,11.6561,177900.0
2006-01-27 12:00:00,14.52,14.53,14.37,14.49,120000.0,11.6561,11.6641,11.5357,11.632,120000.0
2006-01-27 12:30:00,14.49,14.49,14.38,14.4,96300.0,11.632,11.632,11.5437,11.5597,96300.0
2006-01-27 13:00:00,14.4,14.43,14.35,14.4,98100.0,11.5597,11.5838,11.5196,11.5597,98100.0
2006-01-27 13:30:00,14.4,14.5,14.37,14.4,134100.0,11.5597,11.64,11.5357,11.5597,134100.0
2006-01-27 14:00:00,14.39,14.42,14.36,14.37,68100.0,11.5517,11.5758,11.5276,11.5357,68100.0
2006-01-27 14:30:00,14.37,14.4,14.32,14.38,134100.0,11.5357,11.5597,11.4955,11.5437,134100.0
2006-01-27 15:00:00,14.38,14.45,14.38,14.43,161400.0,11.5437,11.5999,11.5437,11.5838,161400.0
2006-01-27 15:30:00,14.43,14.55,14.43,14.52,423900.0,11.5838,11.6802,11.5838,11.6561,423900.0
2006-01-30 09:30:00,15.33,15.37,15.0,15.13,2374800.0,12.3063,12.3384,12.0414,12.1458,2374800.0
2006-01-30 10:00:00,15.12,15.43,15.08,15.26,916200.0,12.1377,12.3866,12.1056,12.2501,916200.0
2006-01-30 10:30:00,15.23,15.33,15.17,15.25,367500.0,12.226,12.3063,12.1779,12.2421,367500.0
2006-01-30 11:00:00,15.26,15.32,15.17,15.25,299400.0,12.2501,12.2983,12.1779,12.2421,299400.0
2006-01-30 11:30:00,15.23,15.32,15.2,15.22,300300.0,12.226,12.2983,12.202,12.218,300300.0
2006-01-30 12:00:00,15.22,15.53,15.22,15.41,682200.0,12.218,12.4669,12.218,12.3705,682200.0
2006-01-30 12:30:00,15.41,15.44,15.22,15.32,446400.0,12.3705,12.3946,12.218,12.2983,446400.0
2006-01-30 13:00:00,15.33,15.38,15.29,15.37,399900.0,12.3063,12.3464,12.2742,12.3384,399900.0
2006-01-30 13:30:00,15.38,15.43,15.36,15.38,307800.0,12.3464,12.3866,12.3304,12.3464,307800.0
2006-01-30 14:00:00,15.37,15.4,15.22,15.33,473100.0,12.3384,12.3625,12.218,12.3063,473100.0
2006-01-30 14:30:00,15.33,15.53,15.32,15.44,1030800.0,12.3063,12.4669,12.2983,12.3946,1030800.0
2006-01-30 15:00:00,15.44,15.55,15.43,15.52,859800.0,12.3946,12.4829,12.3866,12.4588,859800.0
2006-01-30 15:30:00,15.5,15.57,15.5,15.57,1106400.0,12.4428,12.499,12.4428,12.499,1106400.0
2006-01-31 09:30:00,14.12,14.25,13.58,13.84,4689600.0,11.335,11.4393,10.9015,11.1102,4689600.0
2006-01-31 10:00:00,13.84,13.92,13.63,13.72,1646700.0,11.1102,11.1744,10.9416,11.0139,1646700.0
2006-01-31 10:30:00,13.72,13.82,13.65,13.74,897900.0,11.0139,11.0941,10.9577,11.0299,897900.0
2006-01-31 11:00:00,13.72,13.89,13.71,13.84,630900.0,11.0139,11.1503,11.0058,11.1102,630900.0
2006-01-31 11:30:00,13.84,13.89,13.79,13.88,428700.0,11.1102,11.1503,11.0701,11.1423,428700.0
2006-01-31 12:00:00,13.88,14.11,13.82,14.06,734400.0,11.1423,11.3269,11.0941,11.2868,734400.0
2006-01-31 12:30:00,14.06,14.17,14.05,14.13,1029600.0,11.2868,11.3751,11.2788,11.343,1029600.0
2006-01-31 13:00:00,14.13,14.13,13.97,14.08,823500.0,11.343,11.343,11.2146,11.3029,823500.0
2006-01-31 13:30:00,14.07,14.08,14.03,14.05,308700.0,11.2948,11.3029,11.2627,11.2788,308700.0
2006-01-31 14:00:00,14.05,14.08,13.97,14.0,441300.0,11.2788,11.3029,11.2146,11.2386,441300.0
2006-01-31 14:30:00,14.0,14.14,14.0,14.12,291900.0,11.2386,11.351,11.2386,11.335,291900.0
2006-01-31 15:00:00,14.11,14.2,14.01,14.02,698400.0,11.3269,11.3992,11.2467,11.2547,698400.0
2006-01-31 15:30:00,14.02,14.04,13.85,13.97,1617300.0,11.2547,11.2707,11.1182,11.2146,1617300.0
2006-02-01 09:30:00,13.48,13.65,13.24,13.31,2111100.0,10.8212,10.9577,10.6285,10.6847,2111100.0
2006-02-01 10:00:00,13.31,13.38,13.08,13.3,1830600.0,10.6847,10.7409,10.5001,10.6767,1830600.0
2006-02-01 10:30:00,13.3,13.49,13.27,13.4,1023900.0,10.6767,10.8292,10.6526,10.757,1023900.0
2006-02-01 11:00:00,13.39,13.47,13.33,13.33,683400.0,10.749,10.8132,10.7008,10.7008,683400.0
2006-02-01 11:30:00,13.32,13.33,13.28,13.3,422700.0,10.6928,10.7008,10.6607,10.6767,422700.0
2006-02-01 12:00:00,13.31,13.4,13.27,13.35,365400.0,10.6847,10.757,10.6526,10.7168,365400.0
2006-02-01 12:30:00,13.36,13.44,13.36,13.37,354300.0,10.7249,10.7891,10.7249,10.7329,354300.0
2006-02-01 13:00:00,13.37,13.38,13.34,13.36,235500.0,10.7329,10.7409,10.7088,10.7249,235500.0
2006-02-01 13:30:00,13.36,13.36,13.24,13.27,501900.0,10.7249,10.7249,10.6285,10.6526,501900.0
2006-02-01 14:00:00,13.27,13.34,13.25,13.27,365100.0,10.6526,10.7088,10.6366,10.6526,365100.0
2006-02-01 14:30:00,13.26,13.35,13.26,13.31,306000.0,10.6446,10.7168,10.6446,10.6847,306000.0
2006-02-01 15:00:00,13.3,13.34,13.29,13.32,372600.0,10.6767,10.7088,10.6687,10.6928,372600.0
2006-02-01 15:30:00,13.31,13.38,13.27,13.28,858000.0,10.6847,10.7409,10.6526,10.6607,858000.0
2006-02-02 09:30:00,13.13,13.45,13.13,13.27,568200.0,10.5402,10.7971,10.5402,10.6526,568200.0
2006-02-02 10:00:00,13.3,13.58,13.3,13.52,579600.0,10.6767,10.9015,10.6767,10.8533,579600.0
2006-02-02 10:30:00,13.53,13.53,13.4,13.43,300600.0,10.8613,10.8613,10.757,10.7811,300600.0
2006-02-02 11:00:00,13.43,13.47,13.3,13.3,417600.0,10.7811,10.8132,10.6767,10.6767,417600.0
2006-02-02 11:30:00,13.31,13.34,13.2,13.23,245700.0,10.6847,10.7088,10.5964,10.6205,245700.0
2006-02-02 12:00:00,13.24,13.3,13.23,13.27,166500.0,10.6285,10.6767,10.6205,10.6526,166500.0
2006-02-02 12:30:00,13.27,13.3,13.26,13.27,198600.0,10.6526,10.6767,10.6446,10.6526,198600.0
2006-02-02 13:00:00,13.27,13.33,13.26,13.33,210900.0,10.6526,10.7008,10.6446,10.7008,210900.0
2006-02-02 13:30:00,13.33,13.33,13.26,13.27,266100.0,10.7008,10.7008,10.6446,10.6526,266100.0
2006-02-02 14:00:00,13.26,13.3,13.26,13.28,166200.0,10.6446,10.6767,10.6446,10.6607,166200.0
2006-02-02 14:30:00,13.28,13.3,13.22,13.22,342300.0,10.6607,10.6767,10.6125,10.6125,342300.0
2006-02-02 15:00:00,13.22,13.25,13.21,13.25,159900.0,10.6125,10.6366,10.6045,10.6366,159900.0
2006-02-02 15:30:00,13.24,13.28,13.22,13.23,466800.0,10.6285,10.6607,10.6125,10.6205,466800.0
2006-02-03 09:30:00,13.39,13.39,13.17,13.17,343200.0,10.749,10.749,10.5723,10.5723,343200.0
2006-02-03 10:00:00,13.18,13.23,13.17,13.21,245700.0,10.5804,10.6205,10.5723,10.6045,245700.0
2006-02-03 10:30:00,13.21,13.25,13.19,13.22,228600.0,10.6045,10.6366,10.5884,10.6125,228600.0
2006-02-03 11:00:00,13.23,13.26,13.2,13.26,168000.0,10.6205,10.6446,10.5964,10.6446,168000.0
2006-02-03 11:30:00,13.26,13.54,13.25,13.47,436200.0,10.6446,10.8694,10.6366,10.8132,436200.0
2006-02-03 12:00:00,13.47,13.62,13.28,13.3,495600.0,10.8132,10.9336,10.6607,10.6767,495600.0
2006-02-03 12:30:00,13.3,13.35,13.28,13.34,168600.0,10.6767,10.7168,10.6607,10.7088,168600.0
2006-02-03 13:00:00,13.34,13.47,13.33,13.43,292200.0,10.7088,10.8132,10.7008,10.7811,292200.0
2006-02-03 13:30:00,13.43,13.5,13.39,13.39,219600.0,10.7811,10.8373,10.749,10.749,219600.0
2006-02-03 14:00:00,13.38,13.42,13.33,13.36,195600.0,10.7409,10.773,10.7008,10.7249,195600.0
2006-02-03 14:30:00,13.36,13.45,13.35,13.45,225600.0,10.7249,10.7971,10.7168,10.7971,225600.0
2006-02-03 15:00:00,13.45,13.48,13.41,13.46,299400.0,10.7971,10.8212,10.765,10.8051,299400.0
2006-02-03 15:30:00,13.46,13.46,13.33,13.42,665100.0,10.8051,10.8051,10.7008,10.773,665100.0
2006-02-06 09:30:00,13.33,13.57,13.33,13.4,363600.0,10.7008,10.8935,10.7008,10.757,363600.0
2006-02-06 10:00:00,13.4,13.42,13.22,13.22,221100.0,10.757,10.773,10.6125,10.6125,221100.0
2006-02-06 10:30:00,13.22,13.37,13.2,13.35,218100.0,10.6125,10.7329,10.5964,10.7168,218100.0
2006-02-06 11:00:00,13.34,13.39,13.32,13.35,171300.0,10.7088,10.749,10.6928,10.7168,171300.0
2006-02-06 11:30:00,13.35,13.48,13.34,13.47,121200.0,10.7168,10.8212,10.7088,10.8132,121200.0
2006-02-06 12:00:00,13.47,13.67,13.45,13.51,501000.0,10.8132,10.9737,10.7971,10.8453,501000.0
2006-02-06 12:30:00,13.5,13.55,13.47,13.53,129000.0,10.8373,10.8774,10.8132,10.8613,129000.0
2006-02-06 13:00:00,13.53,13.74,13.52,13.69,330600.0,10.8613,11.0299,10.8533,10.9898,330600.0
2006-02-06 13:30:00,13.7,13.8,13.69,13.75,568500.0,10.9978,11.0781,10.9898,11.0379,568500.0
2006-02-06 14:00:00,13.75,13.75,13.61,13.67,548700.0,11.0379,11.0379,10.9256,10.9737,548700.0
2006-02-06 14:30:00,13.67,13.72,13.66,13.68,301800.0,10.9737,11.0139,10.9657,10.9818,301800.0
2006-02-06 15:00:00,13.68,13.9,13.65,13.89,678300.0,10.9818,11.1584,10.9577,11.1503,678300.0
2006-02-06 15:30:00,13.89,14.25,13.84,14.15,1607400.0,11.1503,11.4393,11.1102,11.3591,1607400.0
2006-02-07 09:30:00,14.41,14.42,14.19,14.27,968700.0,11.5678,11.5758,11.3912,11.4554,968700.0
2006-02-07 10:00:00,14.25,14.29,14.14,14.14,377100.0,11.4393,11.4714,11.351,11.351,377100.0
2006-02-07 10:30:00,14.14,14.15,13.86,13.92,647100.0,11.351,11.3591,11.1263,11.1744,647100.0
2006-02-07 11:00:00,13.93,14.03,13.91,13.99,192600.0,11.1824,11.2627,11.1664,11.2306,192600.0
2006-02-07 11:30:00,13.99,14.04,13.93,13.98,221400.0,11.2306,11.2707,11.1824,11.2226,221400.0
2006-02-07 12:00:00,13.98,14.07,13.86,13.9,268200.0,11.2226,11.2948,11.1263,11.1584,268200.0
2006-02-07 12:30:00,13.9,13.97,13.89,13.94,142800.0,11.1584,11.2146,11.1503,11.1905,142800.0
2006-02-07 13:00:00,13.94,13.95,13.84,13.85,205500.0,11.1905,11.1985,11.1102,11.1182,205500.0
2006-02-07 13:30:00,13.86,13.86,13.8,13.85,144900.0,11.1263,11.1263,11.0781,11.1182,144900.0
2006-02-07 14:00:00,13.85,13.88,13.75,13.77,171900.0,11.1182,11.1423,11.0379,11.054,171900.0
2006-02-07 14:30:00,13.77,13.81,13.75,13.81,117300.0,11.054,11.0861,11.0379,11.0861,117300.0
2006-02-07 15:00:00,13.81,13.81,13.67,13.68,243900.0,11.0861,11.0861,10.9737,10.9818,243900.0
2006-02-07 15:30:00,13.67,13.68,13.57,13.61,303000.0,10.9737,10.9818,10.8935,10.9256,303000.0
2006-02-08 09:30:00,13.5,13.83,13.5,13.62,448500.0,10.8373,11.1022,10.8373,10.9336,448500.0
2006-02-08 10:00:00,13.64,13.83,13.61,13.83,163800.0,10.9496,11.1022,10.9256,11.1022,163800.0
2006-02-08 10:30:00,13.82,13.83,13.62,13.66,132300.0,11.0941,11.1022,10.9336,10.9657,132300.0
2006-02-08 11:00:00,13.67,13.72,13.54,13.72,123300.0,10.9737,11.0139,10.8694,11.0139,123300.0
2006-02-08 11:30:00,13.73,13.75,13.63,13.67,87900.0,11.0219,11.0379,10.9416,10.9737,87900.0
2006-02-08 12:00:00,13.65,13.83,13.64,13.83,123900.0,10.9577,11.1022,10.9496,11.1022,123900.0
2006-02-08 12:30:00,13.81,13.88,13.78,13.85,80400.0,11.0861,11.1423,11.062,11.1182,80400.0
2006-02-08 13:00:00,13.85,13.88,13.73,13.77,77100.0,11.1182,11.1423,11.0219,11.054,77100.0
2006-02-08 13:30:00,13.78,13.81,13.75,13.79,105000.0,11.062,11.0861,11.0379,11.0701,105000.0
2006-02-08 14:00:00,13.78,13.81,13.74,13.76,423000.0,11.062,11.0861,11.0299,11.046,423000.0
2006-02-08 14:30:00,13.77,13.79,13.63,13.68,103200.0,11.054,11.0701,10.9416,10.9818,103200.0
2006-02-08 15:00:00,13.7,13.79,13.66,13.68,253200.0,10.9978,11.0701,10.9657,10.9818,253200.0
2006-02-08 15:30:00,13.69,13.73,13.63,13.65,225300.0,10.9898,11.0219,10.9416,10.9577,225300.0
2006-02-09 09:30:00,13.53,14.0,13.49,13.76,518400.0,10.8613,11.2386,10.8292,11.046,518400.0
2006-02-09 10:00:00,13.77,13.78,13.69,13.69,462900.0,11.054,11.062,10.9898,10.9898,462900.0
2006-02-09 10:30:00,13.7,13.79,13.54,13.61,343800.0,10.9978,11.0701,10.8694,10.9256,343800.0
2006-02-09 11:00:00,13.62,13.63,13.51,13.54,292500.0,10.9336,10.9416,10.8453,10.8694,292500.0
2006-02-09 11:30:00,13.54,13.6,13.54,13.6,141600.0,10.8694,10.9175,10.8694,10.9175,141600.0
2006-02-09 12:00:00,13.59,13.63,13.58,13.6,146400.0,10.9095,10.9416,10.9015,10.9175,146400.0
2006-02-09 12:30:00,13.6,13.66,13.55,13.58,137400.0,10.9175,10.9657,10.8774,10.9015,137400.0
2006-02-09 13:00:00,13.58,13.63,13.56,13.58,101700.0,10.9015,10.9416,10.8854,10.9015,101700.0
2006-02-09 13:30:00,13.58,13.6,13.57,13.6,69900.0,10.9015,10.9175,10.8935,10.9175,69900.0
2006-02-09 14:00:00,13.59,13.61,13.52,13.6,240000.0,10.9095,10.9256,10.8533,10.9175,240000.0
2006-02-09 14:30:00,13.58,13.58,13.39,13.43,365100.0,10.9015,10.9015,10.749,10.7811,365100.0
2006-02-09 15:00:00,13.41,13.45,13.36,13.42,524100.0,10.765,10.7971,10.7249,10.773,524100.0
2006-02-09 15:30:00,13.42,13.49,13.36,13.42,594900.0,10.773,10.8292,10.7249,10.773,594900.0
2006-02-10 09:30:00,13.41,13.48,13.18,13.27,6829500.0,10.765,10.8212,10.5804,10.6526,6829500.0
2006-02-10 10:00:00,13.27,13.33,13.27,13.29,1774500.0,10.6526,10.7008,10.6526,10.6687,1774500.0
2006-02-10 10:30:00,13.29,13.4,13.28,13.32,1043100.0,10.6687,10.757,10.6607,10.6928,1043100.0
2006-02-10 11:00:00,13.32,13.33,13.27,13.31,981000.0,10.6928,10.7008,10.6526,10.6847,981000.0
2006-02-10 11:30:00,13.31,13.32,13.28,13.29,423600.0,10.6847,10.6928,10.6607,10.6687,423600.0
2006-02-10 12:00:00,13.29,13.33,13.28,13.32,345900.0,10.6687,10.7008,10.6607,10.6928,345900.0
2006-02-10 12:30:00,13.32,13.33,13.3,13.32,285900.0,10.6928,10.7008,10.6767,10.6928,285900.0
2006-02-10 13:00:00,13.32,13.34,13.32,13.33,675600.0,10.6928,10.7088,10.6928,10.7008,675600.0
2006-02-10 13:30:00,13.34,13.35,13.33,13.33,445200.0,10.7088,10.7168,10.7008,10.7008,445200.0
2006-02-10 14:00:00,13.34,13.4,13.33,13.38,396300.0,10.7088,10.757,10.7008,10.7409,396300.0
2006-02-10 14:30:00,13.38,13.41,13.35,13.39,1136700.0,10.7409,10.765,10.7168,10.749,1136700.0
2006-02-10 15:00:00,13.39,13.39,13.34,13.37,732900.0,10.749,10.749,10.7088,10.7329,732900.0
2006-02-10 15:30:00,13.37,13.41,13.33,13.4,1517100.0,10.7329,10.765,10.7008,10.757,1517100.0
2006-02-13 09:30:00,13.4,13.42,13.25,13.27,593700.0,10.757,10.773,10.6366,10.6526,593700.0
2006-02-13 10:00:00,13.25,13.33,13.17,13.21,447300.0,10.6366,10.7008,10.5723,10.6045,447300.0
2006-02-13 10:30:00,13.21,13.3,13.2,13.25,251400.0,10.6045,10.6767,10.5964,10.6366,251400.0
2006-02-13 11:00:00,13.25,13.27,13.22,13.23,360300.0,10.6366,10.6526,10.6125,10.6205,360300.0
2006-02-13 11:30:00,13.23,13.23,13.16,13.18,657000.0,10.6205,10.6205,10.5643,10.5804,657000.0
2006-02-13 12:00:00,13.18,13.19,13.11,13.13,859500.0,10.5804,10.5884,10.5242,10.5402,859500.0
2006-02-13 12:30:00,13.14,13.15,13.11,13.14,419100.0,10.5483,10.5563,10.5242,10.5483,419100.0
2006-02-13 13:00:00,13.14,13.15,13.08,13.11,228600.0,10.5483,10.5563,10.5001,10.5242,228600.0
2006-02-13 13:30:00,13.1,13.11,13.07,13.08,360900.0,10.5162,10.5242,10.4921,10.5001,360900.0
2006-02-13 14:00:00,13.09,13.09,12.92,13.02,905700.0,10.5081,10.5081,10.3717,10.4519,905700.0
2006-02-13 14:30:00,13.02,13.04,12.99,13.03,756600.0,10.4519,10.468,10.4279,10.46,756600.0
2006-02-13 15:00:00,13.04,13.08,13.0,13.03,558900.0,10.468,10.5001,10.4359,10.46,558900.0
2006-02-13 15:30:00,13.04,13.14,13.03,13.13,942000.0,10.468,10.5483,10.46,10.5402,942000.0
2006-02-14 09:30:00,13.16,13.17,13.12,13.13,1461300.0,10.5643,10.5723,10.5322,10.5402,1461300.0
2006-02-14 10:00:00,13.14,13.14,13.13,13.13,245400.0,10.5483,10.5483,10.5402,10.5402,245400.0
2006-02-14 10:30:00,13.13,13.16,13.13,13.14,251700.0,10.5402,10.5643,10.5402,10.5483,251700.0
2006-02-14 11:00:00,13.14,13.25,13.13,13.17,328500.0,10.5483,10.6366,10.5402,10.5723,328500.0
2006-02-14 11:30:00,13.17,13.22,13.14,13.18,172500.0,10.5723,10.6125,10.5483,10.5804,172500.0
2006-02-14 12:00:00,13.19,13.24,13.15,13.15,287100.0,10.5884,10.6285,10.5563,10.5563,287100.0
2006-02-14 12:30:00,13.16,13.16,13.15,13.15,123900.0,10.5643,10.5643,10.5563,10.5563,123900.0
2006-02-14 13:00:00,13.15,13.17,13.13,13.16,218100.0,10.5563,10.5723,10.5402,10.5643,218100.0
2006-02-14 13:30:00,13.14,13.24,13.13,13.13,267000.0,10.5483,10.6285,10.5402,10.5402,267000.0
2006-02-14 14:00:00,13.14,13.15,13.13,13.14,209100.0,10.5483,10.5563,10.5402,10.5483,209100.0
2006-02-14 14:30:00,13.14,13.17,13.13,13.14,509700.0,10.5483,10.5723,10.5402,10.5483,509700.0
2006-02-14 15:00:00,13.13,13.16,13.13,13.15,287100.0,10.5402,10.5643,10.5402,10.5563,287100.0
2006-02-14 15:30:00,13.14,13.16,13.13,13.15,652200.0,10.5483,10.5643,10.5402,10.5563,652200.0
2006-02-15 09:30:00,13.13,13.2,13.13,13.14,321000.0,10.5402,10.5964,10.5402,10.5483,321000.0
2006-02-15 10:00:00,13.14,13.3,13.13,13.2,270000.0,10.5483,10.6767,10.5402,10.5964,270000.0
2006-02-15 10:30:00,13.21,13.28,13.17,13.17,201600.0,10.6045,10.6607,10.5723,10.5723,201600.0
2006-02-15 11:00:00,13.17,13.19,13.14,13.17,102900.0,10.5723,10.5884,10.5483,10.5723,102900.0
2006-02-15 11:30:00,13.16,13.23,13.15,13.15,96600.0,10.5643,10.6205,10.5563,10.5563,96600.0
2006-02-15 12:00:00,13.16,13.16,13.13,13.16,96300.0,10.5643,10.5643,10.5402,10.5643,96300.0
2006-02-15 12:30:00,13.16,13.19,13.13,13.15,51900.0,10.5643,10.5884,10.5402,10.5563,51900.0
2006-02-15 13:00:00,13.17,13.17,13.13,13.15,105900.0,10.5723,10.5723,10.5402,10.5563,105900.0
2006-02-15 13:30:00,13.15,13.17,13.14,13.16,61500.0,10.5563,10.5723,10.5483,10.5643,61500.0
2006-02-15 14:00:00,13.16,13.16,13.14,13.16,78000.0,10.5643,10.5643,10.5483,10.5643,78000.0
2006-02-15 14:30:00,13.16,13.17,13.14,13.16,94200.0,10.5643,10.5723,10.5483,10.5643,94200.0
2006-02-15 15:00:00,13.16,13.17,13.13,13.13,103800.0,10.5643,10.5723,10.5402,10.5402,103800.0
2006-02-15 15:30:00,13.13,13.19,13.13,13.17,389100.0,10.5402,10.5884,10.5402,10.5723,389100.0
2006-02-16 09:30:00,13.2,13.28,13.19,13.26,303600.0,10.5964,10.6607,10.5884,10.6446,303600.0
2006-02-16 10:00:00,13.28,13.33,13.17,13.27,421500.0,10.6607,10.7008,10.5723,10.6526,421500.0
2006-02-16 10:30:00,13.27,13.29,13.24,13.27,177000.0,10.6526,10.6687,10.6285,10.6526,177000.0
2006-02-16 11:00:00,13.27,13.3,13.24,13.28,410100.0,10.6526,10.6767,10.6285,10.6607,410100.0
2006-02-16 11:30:00,13.28,13.3,13.26,13.3,165000.0,10.6607,10.6767,10.6446,10.6767,165000.0
2006-02-16 12:00:00,13.29,13.4,13.28,13.37,391200.0,10.6687,10.757,10.6607,10.7329,391200.0
2006-02-16 12:30:00,13.37,13.38,13.3,13.33,358800.0,10.7329,10.7409,10.6767,10.7008,358800.0
2006-02-16 13:00:00,13.34,13.35,13.31,13.32,226500.0,10.7088,10.7168,10.6847,10.6928,226500.0
2006-02-16 13:30:00,13.33,13.33,13.28,13.29,150000.0,10.7008,10.7008,10.6607,10.6687,150000.0
2006-02-16 14:00:00,13.29,13.33,13.22,13.29,257100.0,10.6687,10.7008,10.6125,10.6687,257100.0
2006-02-16 14:30:00,13.28,13.34,13.27,13.33,333300.0,10.6607,10.7088,10.6526,10.7008,333300.0
2006-02-16 15:00:00,13.34,13.39,13.32,13.33,266700.0,10.7088,10.749,10.6928,10.7008,266700.0
2006-02-16 15:30:00,13.34,13.38,13.28,13.31,374700.0,10.7088,10.7409,10.6607,10.6847,374700.0
2006-02-17 09:30:00,13.3,13.33,13.17,13.22,370800.0,10.6767,10.7008,10.5723,10.6125,370800.0
2006-02-17 10:00:00,13.23,13.26,13.06,13.15,270000.0,10.6205,10.6446,10.484,10.5563,270000.0
2006-02-17 10:30:00,13.17,13.28,13.16,13.27,123900.0,10.5723,10.6607,10.5643,10.6526,123900.0
2006-02-17 11:00:00,13.27,13.28,13.2,13.2,74400.0,10.6526,10.6607,10.5964,10.5964,74400.0
2006-02-17 11:30:00,13.21,13.29,13.19,13.27,89100.0,10.6045,10.6687,10.5884,10.6526,89100.0
2006-02-17 12:00:00,13.27,13.27,13.21,13.22,69900.0,10.6526,10.6526,10.6045,10.6125,69900.0
2006-02-17 12:30:00,13.22,13.22,13.2,13.21,71700.0,10.6125,10.6125,10.5964,10.6045,71700.0
2006-02-17 13:00:00,13.2,13.26,13.2,13.25,330000.0,10.5964,10.6446,10.5964,10.6366,330000.0
2006-02-17 13:30:00,13.25,13.28,13.25,13.26,158400.0,10.6366,10.6607,10.6366,10.6446,158400.0
2006-02-17 14:00:00,13.25,13.3,13.22,13.27,117600.0,10.6366,10.6767,10.6125,10.6526,117600.0
2006-02-17 14:30:00,13.27,13.3,13.27,13.27,117600.0,10.6526,10.6767,10.6526,10.6526,117600.0
2006-02-17 15:00:00,13.28,13.33,13.25,13.26,452700.0,10.6607,10.7008,10.6366,10.6446,452700.0
2006-02-17 15:30:00,13.25,13.29,13.23,13.27,713100.0,10.6366,10.6687,10.6205,10.6526,713100.0
2006-02-21 09:30:00,13.35,13.45,13.33,13.35,793500.0,10.7168,10.7971,10.7008,10.7168,793500.0
2006-02-21 10:00:00,13.34,13.37,13.3,13.33,406500.0,10.7088,10.7329,10.6767,10.7008,406500.0
2006-02-21 10:30:00,13.33,13.36,13.29,13.31,232200.0,10.7008,10.7249,10.6687,10.6847,232200.0
2006-02-21 11:00:00,13.31,13.33,13.3,13.33,83100.0,10.6847,10.7008,10.6767,10.7008,83100.0
2006-02-21 11:30:00,13.33,13.34,13.19,13.23,200400.0,10.7008,10.7088,10.5884,10.6205,200400.0
2006-02-21 12:00:00,13.23,13.25,13.2,13.24,74400.0,10.6205,10.6366,10.5964,10.6285,74400.0
2006-02-21 12:30:00,13.24,13.26,13.2,13.22,69300.0,10.6285,10.6446,10.5964,10.6125,69300.0
2006-02-21 13:00:00,13.23,13.24,13.19,13.22,86400.0,10.6205,10.6285,10.5884,10.6125,86400.0
2006-02-21 13:30:00,13.2,13.23,13.2,13.2,87300.0,10.5964,10.6205,10.5964,10.5964,87300.0
2006-02-21 14:00:00,13.2,13.22,13.18,13.19,157800.0,10.5964,10.6125,10.5804,10.5884,157800.0
2006-02-21 14:30:00,13.2,13.2,13.13,13.18,366300.0,10.5964,10.5964,10.5402,10.5804,366300.0
2006-02-21 15:00:00,13.17,13.3,13.17,13.18,141000.0,10.5723,10.6767,10.5723,10.5804,141000.0
2006-02-21 15:30:00,13.17,13.26,13.17,13.25,218400.0,10.5723,10.6446,10.5723,10.6366,218400.0
2006-02-22 09:30:00,13.2,13.29,13.14,13.16,254400.0,10.5964,10.6687,10.5483,10.5643,254400.0
2006-02-22 10:00:00,13.15,13.23,13.13,13.17,165900.0,10.5563,10.6205,10.5402,10.5723,165900.0
2006-02-22 10:30:00,13.19,13.32,13.17,13.29,243900.0,10.5884,10.6928,10.5723,10.6687,243900.0
2006-02-22 11:00:00,13.31,13.32,13.22,13.27,180300.0,10.6847,10.6928,10.6125,10.6526,180300.0
2006-02-22 11:30:00,13.28,13.33,13.27,13.33,538200.0,10.6607,10.7008,10.6526,10.7008,538200.0
2006-02-22 12:00:00,13.33,13.39,13.25,13.39,706200.0,10.7008,10.749,10.6366,10.749,706200.0
2006-02-22 12:30:00,13.39,13.48,13.38,13.39,324300.0,10.749,10.8212,10.7409,10.749,324300.0
2006-02-22 13:00:00,13.4,13.41,13.32,13.33,99300.0,10.757,10.765,10.6928,10.7008,99300.0
2006-02-22 13:30:00,13.33,13.33,13.27,13.32,104700.0,10.7008,10.7008,10.6526,10.6928,104700.0
2006-02-22 14:00:00,13.32,13.33,13.31,13.33,114600.0,10.6928,10.7008,10.6847,10.7008,114600.0
2006-02-22 14:30:00,13.33,13.33,13.29,13.31,117900.0,10.7008,10.7008,10.6687,10.6847,117900.0
2006-02-22 15:00:00,13.31,13.33,13.29,13.32,202800.0,10.6847,10.7008,10.6687,10.6928,202800.0
2006-02-22 15:30:00,13.32,13.33,13.25,13.25,881100.0,10.6928,10.7008,10.6366,10.6366,881100.0
2006-02-23 09:30:00,13.3,13.33,13.25,13.25,231000.0,10.6767,10.7008,10.6366,10.6366,231000.0
2006-02-23 10:00:00,13.25,13.26,13.25,13.25,166200.0,10.6366,10.6446,10.6366,10.6366,166200.0
2006-02-23 10:30:00,13.25,13.27,13.25,13.26,89100.0,10.6366,10.6526,10.6366,10.6446,89100.0
2006-02-23 11:00:00,13.26,13.27,13.23,13.25,286500.0,10.6446,10.6526,10.6205,10.6366,286500.0
2006-02-23 11:30:00,13.24,13.25,13.2,13.22,134700.0,10.6285,10.6366,10.5964,10.6125,134700.0
2006-02-23 12:00:00,13.22,13.26,13.21,13.25,49800.0,10.6125,10.6446,10.6045,10.6366,49800.0
2006-02-23 12:30:00,13.24,13.34,13.24,13.31,208800.0,10.6285,10.7088,10.6285,10.6847,208800.0
2006-02-23 13:00:00,13.33,13.35,13.23,13.34,249600.0,10.7008,10.7168,10.6205,10.7088,249600.0
2006-02-23 13:30:00,13.34,13.34,13.29,13.33,51000.0,10.7088,10.7088,10.6687,10.7008,51000.0
2006-02-23 14:00:00,13.33,13.33,13.3,13.32,87600.0,10.7008,10.7008,10.6767,10.6928,87600.0
2006-02-23 14:30:00,13.31,13.33,13.28,13.28,96000.0,10.6847,10.7008,10.6607,10.6607,96000.0
2006-02-23 15:00:00,13.28,13.3,13.23,13.29,150000.0,10.6607,10.6767,10.6205,10.6687,150000.0
2006-02-23 15:30:00,13.3,13.33,13.25,13.27,468600.0,10.6767,10.7008,10.6366,10.6526,468600.0
2006-02-24 09:30:00,13.23,13.31,13.22,13.27,175800.0,10.6205,10.6847,10.6125,10.6526,175800.0
2006-02-24 10:00:00,13.27,13.56,13.26,13.47,651900.0,10.6526,10.8854,10.6446,10.8132,651900.0
2006-02-24 10:30:00,13.49,13.76,13.47,13.72,657600.0,10.8292,11.046,10.8132,11.0139,657600.0
2006-02-24 11:00:00,13.73,13.8,13.7,13.73,399300.0,11.0219,11.0781,10.9978,11.0219,399300.0
2006-02-24 11:30:00,13.73,13.73,13.6,13.7,303300.0,11.0219,11.0219,10.9175,10.9978,303300.0
2006-02-24 12:00:00,13.7,13.82,13.7,13.77,396000.0,10.9978,11.0941,10.9978,11.054,396000.0
2006-02-24 12:30:00,13.77,13.86,13.76,13.82,382200.0,11.054,11.1263,11.046,11.0941,382200.0
2006-02-24 13:00:00,13.81,13.93,13.8,13.92,367200.0,11.0861,11.1824,11.0781,11.1744,367200.0
2006-02-24 13:30:00,13.9,13.93,13.84,13.86,231900.0,11.1584,11.1824,11.1102,11.1263,231900.0
2006-02-24 14:00:00,13.85,13.88,13.68,13.77,194100.0,11.1182,11.1423,10.9818,11.054,194100.0
2006-02-24 14:30:00,13.77,13.83,13.73,13.8,167100.0,11.054,11.1022,11.0219,11.0781,167100.0
2006-02-24 15:00:00,13.8,13.8,13.71,13.75,192000.0,11.0781,11.0781,11.0058,11.0379,192000.0
2006-02-24 15:30:00,13.75,13.75,13.62,13.64,501300.0,11.0379,11.0379,10.9336,10.9496,501300.0
2006-02-27 09:30:00,13.78,13.95,13.74,13.91,540600.0,11.062,11.1985,11.0299,11.1664,540600.0
2006-02-27 10:00:00,13.91,13.97,13.68,13.73,417900.0,11.1664,11.2146,10.9818,11.0219,417900.0
2006-02-27 10:30:00,13.72,13.8,13.62,13.62,304500.0,11.0139,11.0781,10.9336,10.9336,304500.0
2006-02-27 11:00:00,13.62,13.66,13.52,13.57,257400.0,10.9336,10.9657,10.8533,10.8935,257400.0
2006-02-27 11:30:00,13.58,13.7,13.53,13.7,404100.0,10.9015,10.9978,10.8613,10.9978,404100.0
2006-02-27 12:00:00,13.7,13.83,13.67,13.83,245700.0,10.9978,11.1022,10.9737,11.1022,245700.0
2006-02-27 12:30:00,13.83,13.83,13.72,13.75,144000.0,11.1022,11.1022,11.0139,11.0379,144000.0
2006-02-27 13:00:00,13.76,13.81,13.72,13.79,113100.0,11.046,11.0861,11.0139,11.0701,113100.0
2006-02-27 13:30:00,13.79,13.89,13.78,13.87,187500.0,11.0701,11.1503,11.062,11.1343,187500.0
2006-02-27 14:00:00,13.87,13.94,13.87,13.92,260100.0,11.1343,11.1905,11.1343,11.1744,260100.0
2006-02-27 14:30:00,13.93,13.96,13.87,13.87,293100.0,11.1824,11.2065,11.1343,11.1343,293100.0
2006-02-27 15:00:00,13.87,13.96,13.81,13.94,232800.0,11.1343,11.2065,11.0861,11.1905,232800.0
2006-02-27 15:30:00,13.94,13.98,13.83,13.9,490200.0,11.1905,11.2226,11.1022,11.1584,490200.0
2006-02-28 09:30:00,13.8,13.99,13.8,13.98,533100.0,11.0781,11.2306,11.0781,11.2226,533100.0
2006-02-28 10:00:00,13.97,14.13,13.9,14.11,525000.0,11.2146,11.343,11.1584,11.3269,525000.0
2006-02-28 10:30:00,14.12,14.12,13.8,13.81,685800.0,11.335,11.335,11.0781,11.0861,685800.0
2006-02-28 11:00:00,13.84,13.84,13.61,13.72,473700.0,11.1102,11.1102,10.9256,11.0139,473700.0
2006-02-28 11:30:00,13.73,13.8,13.68,13.7,162600.0,11.0219,11.0781,10.9818,10.9978,162600.0
2006-02-28 12:00:00,13.68,13.7,13.63,13.65,231300.0,10.9818,10.9978,10.9416,10.9577,231300.0
2006-02-28 12:30:00,13.63,13.66,13.57,13.59,225300.0,10.9416,10.9657,10.8935,10.9095,225300.0
2006-02-28 13:00:00,13.6,13.69,13.58,13.67,162600.0,10.9175,10.9898,10.9015,10.9737,162600.0
2006-02-28 13:30:00,13.66,13.74,13.63,13.68,542100.0,10.9657,11.0299,10.9416,10.9818,542100.0
2006-02-28 14:00:00,13.67,13.72,13.62,13.67,218400.0,10.9737,11.0139,10.9336,10.9737,218400.0
2006-02-28 14:30:00,13.65,13.67,13.62,13.62,139500.0,10.9577,10.9737,10.9336,10.9336,139500.0
2006-02-28 15:00:00,13.62,13.65,13.42,13.54,444000.0,10.9336,10.9577,10.773,10.8694,444000.0
2006-02-28 15:30:00,13.53,13.58,13.47,13.52,388500.0,10.8613,10.9015,10.8132,10.8533,388500.0
2006-03-01 09:30:00,13.53,13.7,13.53,13.57,605700.0,10.8613,10.9978,10.8613,10.8935,605700.0
2006-03-01 10:00:00,13.59,13.59,13.49,13.56,212400.0,10.9095,10.9095,10.8292,10.8854,212400.0
2006-03-01 10:30:00,13.57,13.6,13.53,13.54,264900.0,10.8935,10.9175,10.8613,10.8694,264900.0
2006-03-01 11:00:00,13.54,13.57,13.48,13.51,380700.0,10.8694,10.8935,10.8212,10.8453,380700.0
2006-03-01 11:30:00,13.51,13.53,13.48,13.5,463500.0,10.8453,10.8613,10.8212,10.8373,463500.0
2006-03-01 12:00:00,13.5,13.5,13.37,13.45,243000.0,10.8373,10.8373,10.7329,10.7971,243000.0
2006-03-01 12:30:00,13.45,13.5,13.42,13.5,156000.0,10.7971,10.8373,10.773,10.8373,156000.0
2006-03-01 13:00:00,13.49,13.5,13.47,13.48,81000.0,10.8292,10.8373,10.8132,10.8212,81000.0
2006-03-01 13:30:00,13.5,13.5,13.47,13.5,105600.0,10.8373,10.8373,10.8132,10.8373,105600.0
2006-03-01 14:00:00,13.5,13.5,13.43,13.49,129300.0,10.8373,10.8373,10.7811,10.8292,129300.0
2006-03-01 14:30:00,13.48,13.5,13.43,13.49,164100.0,10.8212,10.8373,10.7811,10.8292,164100.0
2006-03-01 15:00:00,13.48,13.5,13.47,13.49,222900.0,10.8212,10.8373,10.8132,10.8292,222900.0
2006-03-01 15:30:00,13.49,13.51,13.47,13.48,525000.0,10.8292,10.8453,10.8132,10.8212,525000.0
2006-03-02 09:30:00,13.43,13.47,13.34,13.35,441000.0,10.7811,10.8132,10.7088,10.7168,441000.0
2006-03-02 10:00:00,13.34,13.35,13.2,13.21,684300.0,10.7088,10.7168,10.5964,10.6045,684300.0
2006-03-02 10:30:00,13.22,13.35,13.2,13.31,329400.0,10.6125,10.7168,10.5964,10.6847,329400.0
2006-03-02 11:00:00,13.31,13.33,13.31,13.33,340500.0,10.6847,10.7008,10.6847,10.7008,340500.0
2006-03-02 11:30:00,13.33,13.41,13.28,13.31,211200.0,10.7008,10.765,10.6607,10.6847,211200.0
2006-03-02 12:00:00,13.3,13.31,13.25,13.25,141600.0,10.6767,10.6847,10.6366,10.6366,141600.0
2006-03-02 12:30:00,13.25,13.33,13.25,13.29,190800.0,10.6366,10.7008,10.6366,10.6687,190800.0
2006-03-02 13:00:00,13.3,13.3,13.28,13.3,89700.0,10.6767,10.6767,10.6607,10.6767,89700.0
2006-03-02 13:30:00,13.3,13.33,13.3,13.31,147900.0,10.6767,10.7008,10.6767,10.6847,147900.0
2006-03-02 14:00:00,13.32,13.33,13.3,13.32,224700.0,10.6928,10.7008,10.6767,10.6928,224700.0
2006-03-02 14:30:00,13.32,13.33,13.3,13.33,159300.0,10.6928,10.7008,10.6767,10.7008,159300.0
2006-03-02 15:00:00,13.33,13.38,13.31,13.33,218700.0,10.7008,10.7409,10.6847,10.7008,218700.0
2006-03-02 15:30:00,13.33,13.33,13.31,13.33,255300.0,10.7008,10.7008,10.6847,10.7008,255300.0
2006-03-03 09:30:00,13.23,13.33,13.21,13.28,223800.0,10.6205,10.7008,10.6045,10.6607,223800.0
2006-03-03 10:00:00,13.28,13.33,13.27,13.32,107700.0,10.6607,10.7008,10.6526,10.6928,107700.0
2006-03-03 10:30:00,13.32,13.46,13.32,13.38,253200.0,10.6928,10.8051,10.6928,10.7409,253200.0
2006-03-03 11:00:00,13.38,13.61,13.38,13.43,494400.0,10.7409,10.9256,10.7409,10.7811,494400.0
2006-03-03 11:30:00,13.43,13.61,13.41,13.6,419400.0,10.7811,10.9256,10.765,10.9175,419400.0
2006-03-03 12:00:00,13.55,13.63,13.53,13.59,315600.0,10.8774,10.9416,10.8613,10.9095,315600.0
2006-03-03 12:30:00,13.6,13.74,13.6,13.68,386100.0,10.9175,11.0299,10.9175,10.9818,386100.0
2006-03-03 13:00:00,13.67,13.73,13.57,13.73,223800.0,10.9737,11.0219,10.8935,11.0219,223800.0
2006-03-03 13:30:00,13.73,13.8,13.67,13.78,321000.0,11.0219,11.0781,10.9737,11.062,321000.0
2006-03-03 14:00:00,13.78,13.82,13.67,13.67,373200.0,11.062,11.0941,10.9737,10.9737,373200.0
2006-03-03 14:30:00,13.67,13.78,13.67,13.76,229200.0,10.9737,11.062,10.9737,11.046,229200.0
2006-03-03 15:00:00,13.76,13.79,13.59,13.6,378300.0,11.046,11.0701,10.9095,10.9175,378300.0
2006-03-03 15:30:00,13.59,13.61,13.54,13.57,277500.0,10.9095,10.9256,10.8694,10.8935,277500.0
2006-03-06 09:30:00,13.67,13.78,13.37,13.44,302100.0,10.9737,11.062,10.7329,10.7891,302100.0
2006-03-06 10:00:00,13.44,13.59,13.44,13.52,189300.0,10.7891,10.9095,10.7891,10.8533,189300.0
2006-03-06 10:30:00,13.51,13.54,13.41,13.43,194100.0,10.8453,10.8694,10.765,10.7811,194100.0
2006-03-06 11:00:00,13.43,13.45,13.41,13.44,71100.0,10.7811,10.7971,10.765,10.7891,71100.0
2006-03-06 11:30:00,13.44,13.52,13.44,13.52,55800.0,10.7891,10.8533,10.7891,10.8533,55800.0
2006-03-06 12:00:00,13.53,13.53,13.49,13.52,81600.0,10.8613,10.8613,10.8292,10.8533,81600.0
2006-03-06 12:30:00,13.51,13.52,13.46,13.48,68100.0,10.8453,10.8533,10.8051,10.8212,68100.0
2006-03-06 13:00:00,13.48,13.5,13.45,13.45,41100.0,10.8212,10.8373,10.7971,10.7971,41100.0
2006-03-06 13:30:00,13.45,13.45,13.35,13.35,138900.0,10.7971,10.7971,10.7168,10.7168,138900.0
2006-03-06 14:00:00,13.35,13.36,13.27,13.28,216300.0,10.7168,10.7249,10.6526,10.6607,216300.0
2006-03-06 14:30:00,13.28,13.3,13.22,13.22,260400.0,10.6607,10.6767,10.6125,10.6125,260400.0
2006-03-06 15:00:00,13.23,13.36,13.16,13.33,472200.0,10.6205,10.7249,10.5643,10.7008,472200.0
2006-03-06 15:30:00,13.33,13.42,13.27,13.32,343500.0,10.7008,10.773,10.6526,10.6928,343500.0
2006-03-07 09:30:00,13.3,13.3,13.0,13.03,385500.0,10.6767,10.6767,10.4359,10.46,385500.0
2006-03-07 10:00:00,13.04,13.27,12.96,13.14,340200.0,10.468,10.6526,10.4038,10.5483,340200.0
2006-03-07 10:30:00,13.14,13.19,13.02,13.08,149400.0,10.5483,10.5884,10.4519,10.5001,149400.0
2006-03-07 11:00:00,13.08,13.12,13.08,13.1,155700.0,10.5001,10.5322,10.5001,10.5162,155700.0
2006-03-07 11:30:00,13.11,13.11,13.0,13.04,156900.0,10.5242,10.5242,10.4359,10.468,156900.0
2006-03-07 12:00:00,13.05,13.05,13.0,13.0,91800.0,10.476,10.476,10.4359,10.4359,91800.0
2006-03-07 12:30:00,13.0,13.02,12.77,12.92,420600.0,10.4359,10.4519,10.2512,10.3717,420600.0
2006-03-07 13:00:00,12.92,12.93,12.85,12.9,129900.0,10.3717,10.3797,10.3155,10.3556,129900.0
2006-03-07 13:30:00,12.9,12.93,12.86,12.86,159900.0,10.3556,10.3797,10.3235,10.3235,159900.0
2006-03-07 14:00:00,12.86,12.94,12.83,12.83,193500.0,10.3235,10.3877,10.2994,10.2994,193500.0
2006-03-07 14:30:00,12.83,12.84,12.79,12.83,469800.0,10.2994,10.3074,10.2673,10.2994,469800.0
2006-03-07 15:00:00,12.83,12.83,12.6,12.67,584400.0,10.2994,10.2994,10.1148,10.171,584400.0
2006-03-07 15:30:00,12.68,12.76,12.67,12.72,399000.0,10.179,10.2432,10.171,10.2111,399000.0
2006-03-08 09:30:00,12.69,12.83,12.38,12.81,830700.0,10.187,10.2994,9.9382,10.2834,830700.0
2006-03-08 10:00:00,12.83,12.88,12.52,12.69,735600.0,10.2994,10.3395,10.0506,10.187,735600.0
2006-03-08 10:30:00,12.67,12.79,12.67,12.73,218100.0,10.171,10.2673,10.171,10.2191,218100.0
2006-03-08 11:00:00,12.75,12.76,12.67,12.72,199500.0,10.2352,10.2432,10.171,10.2111,199500.0
2006-03-08 11:30:00,12.71,12.73,12.55,12.63,405000.0,10.2031,10.2191,10.0746,10.1389,405000.0
2006-03-08 12:00:00,12.65,12.73,12.57,12.72,186000.0,10.1549,10.2191,10.0907,10.2111,186000.0
2006-03-08 12:30:00,12.69,12.76,12.56,12.67,195600.0,10.187,10.2432,10.0827,10.171,195600.0
2006-03-08 13:00:00,12.68,12.75,12.63,12.69,140700.0,10.179,10.2352,10.1389,10.187,140700.0
2006-03-08 13:30:00,12.69,12.7,12.67,12.68,107700.0,10.187,10.1951,10.171,10.179,107700.0
2006-03-08 14:00:00,12.69,12.78,12.69,12.76,218400.0,10.187,10.2593,10.187,10.2432,218400.0
2006-03-08 14:30:00,12.76,12.91,12.76,12.85,252300.0,10.2432,10.3636,10.2432,10.3155,252300.0
2006-03-08 15:00:00,12.83,12.86,12.74,12.78,238800.0,10.2994,10.3235,10.2272,10.2593,238800.0
2006-03-08 15:30:00,12.78,12.89,12.74,12.84,514800.0,10.2593,10.3476,10.2272,10.3074,514800.0
2006-03-09 09:30:00,13.0,13.5,12.96,13.28,688800.0,10.4359,10.8373,10.4038,10.6607,688800.0
2006-03-09 10:00:00,13.26,13.28,13.09,13.18,254100.0,10.6446,10.6607,10.5081,10.5804,254100.0
2006-03-09 10:30:00,13.18,13.28,13.18,13.28,205200.0,10.5804,10.6607,10.5804,10.6607,205200.0
2006-03-09 11:00:00,13.28,13.3,13.23,13.27,267900.0,10.6607,10.6767,10.6205,10.6526,267900.0
2006-03-09 11:30:00,13.26,13.32,13.26,13.29,181800.0,10.6446,10.6928,10.6446,10.6687,181800.0
2006-03-09 12:00:00,13.29,13.33,13.25,13.26,515700.0,10.6687,10.7008,10.6366,10.6446,515700.0
2006-03-09 12:30:00,13.26,13.29,13.26,13.28,170400.0,10.6446,10.6687,10.6446,10.6607,170400.0
2006-03-09 13:00:00,13.28,13.28,13.19,13.23,447600.0,10.6607,10.6607,10.5884,10.6205,447600.0
2006-03-09 13:30:00,13.23,13.24,13.2,13.2,484500.0,10.6205,10.6285,10.5964,10.5964,484500.0
2006-03-09 14:00:00,13.21,13.29,13.2,13.25,350100.0,10.6045,10.6687,10.5964,10.6366,350100.0
2006-03-09 14:30:00,13.24,13.24,13.2,13.22,422700.0,10.6285,10.6285,10.5964,10.6125,422700.0
2006-03-09 15:00:00,13.22,13.23,13.17,13.2,638400.0,10.6125,10.6205,10.5723,10.5964,638400.0
2006-03-09 15:30:00,13.2,13.28,13.14,13.16,754500.0,10.5964,10.6607,10.5483,10.5643,754500.0
2006-03-10 09:30:00,13.22,13.44,13.05,13.4,289800.0,10.6125,10.7891,10.476,10.757,289800.0
2006-03-10 10:00:00,13.4,13.41,13.3,13.38,427200.0,10.757,10.765,10.6767,10.7409,427200.0
2006-03-10 10:30:00,13.35,13.5,13.3,13.46,203100.0,10.7168,10.8373,10.6767,10.8051,203100.0
2006-03-10 11:00:00,13.46,13.46,13.34,13.34,303600.0,10.8051,10.8051,10.7088,10.7088,303600.0
2006-03-10 11:30:00,13.35,14.15,13.25,13.87,4518300.0,10.7168,11.3591,10.6366,11.1343,4518300.0
2006-03-10 12:00:00,13.85,14.08,13.8,14.05,3053400.0,11.1182,11.3029,11.0781,11.2788,3053400.0
2006-03-10 12:30:00,14.05,14.07,13.86,13.99,1247100.0,11.2788,11.2948,11.1263,11.2306,1247100.0
2006-03-10 13:00:00,13.98,14.0,13.9,13.97,655800.0,11.2226,11.2386,11.1584,11.2146,655800.0
2006-03-10 13:30:00,13.97,14.03,13.92,13.97,813900.0,11.2146,11.2627,11.1744,11.2146,813900.0
2006-03-10 14:00:00,13.98,13.98,13.95,13.96,450600.0,11.2226,11.2226,11.1985,11.2065,450600.0
2006-03-10 14:30:00,13.97,14.61,13.96,14.4,4072200.0,11.2146,11.7283,11.2065,11.5597,4072200.0
2006-03-10 15:00:00,14.39,14.75,14.33,14.66,2787300.0,11.5517,11.8407,11.5035,11.7685,2787300.0
2006-03-10 15:30:00,14.64,14.92,14.52,14.55,3549600.0,11.7524,11.9772,11.6561,11.6802,3549600.0
2006-03-13 09:30:00,14.24,14.47,14.1,14.22,1888800.0,11.4313,11.6159,11.3189,11.4152,1888800.0
2006-03-13 10:00:00,14.21,14.22,14.09,14.12,687000.0,11.4072,11.4152,11.3109,11.335,687000.0
2006-03-13 10:30:00,14.11,14.17,14.01,14.12,495000.0,11.3269,11.3751,11.2467,11.335,495000.0
2006-03-13 11:00:00,14.12,14.4,14.03,14.39,687600.0,11.335,11.5597,11.2627,11.5517,687600.0
2006-03-13 11:30:00,14.38,14.4,14.09,14.26,377400.0,11.5437,11.5597,11.3109,11.4474,377400.0
2006-03-13 12:00:00,14.29,14.36,14.19,14.35,410700.0,11.4714,11.5276,11.3912,11.5196,410700.0
2006-03-13 12:30:00,14.35,14.42,14.29,14.41,436800.0,11.5196,11.5758,11.4714,11.5678,436800.0
2006-03-13 13:00:00,14.41,14.47,14.3,14.41,530700.0,11.5678,11.6159,11.4795,11.5678,530700.0
2006-03-13 13:30:00,14.41,14.42,14.37,14.41,170700.0,11.5678,11.5758,11.5357,11.5678,170700.0
2006-03-13 14:00:00,14.42,14.54,14.38,14.41,966600.0,11.5758,11.6721,11.5437,11.5678,966600.0
2006-03-13 14:30:00,14.43,14.48,14.38,14.41,551400.0,11.5838,11.624,11.5437,11.5678,551400.0
2006-03-13 15:00:00,14.41,14.46,14.4,14.43,390300.0,11.5678,11.6079,11.5597,11.5838,390300.0
2006-03-13 15:30:00,14.41,14.48,14.41,14.42,762600.0,11.5678,11.624,11.5678,11.5758,762600.0
2006-03-14 09:30:00,14.45,14.69,14.33,14.65,756300.0,11.5999,11.7925,11.5035,11.7604,756300.0
2006-03-14 10:00:00,14.67,14.69,14.56,14.56,395100.0,11.7765,11.7925,11.6882,11.6882,395100.0
2006-03-14 10:30:00,14.56,14.58,14.26,14.33,657000.0,11.6882,11.7042,11.4474,11.5035,657000.0
2006-03-14 11:00:00,14.33,14.33,14.17,14.27,286500.0,11.5035,11.5035,11.3751,11.4554,286500.0
2006-03-14 11:30:00,14.26,14.38,14.25,14.28,218700.0,11.4474,11.5437,11.4393,11.4634,218700.0
2006-03-14 12:00:00,14.29,14.66,14.27,14.31,496500.0,11.4714,11.7685,11.4554,11.4875,496500.0
2006-03-14 12:30:00,14.29,14.32,14.22,14.23,357000.0,11.4714,11.4955,11.4152,11.4233,357000.0
2006-03-14 13:00:00,14.23,14.3,14.22,14.3,162900.0,11.4233,11.4795,11.4152,11.4795,162900.0
2006-03-14 13:30:00,14.28,14.37,14.28,14.36,232800.0,11.4634,11.5357,11.4634,11.5276,232800.0
2006-03-14 14:00:00,14.36,14.37,14.27,14.33,410100.0,11.5276,11.5357,11.4554,11.5035,410100.0
2006-03-14 14:30:00,14.33,14.34,14.28,14.34,208800.0,11.5035,11.5116,11.4634,11.5116,208800.0
2006-03-14 15:00:00,14.34,14.42,14.34,14.37,446700.0,11.5116,11.5758,11.5116,11.5357,446700.0
2006-03-14 15:30:00,14.37,14.52,14.32,14.42,761100.0,11.5357,11.6561,11.4955,11.5758,761100.0
2006-03-15 09:30:00,14.5,14.65,14.47,14.55,640800.0,11.64,11.7604,11.6159,11.6802,640800.0
2006-03-15 10:00:00,14.53,14.57,14.43,14.55,325800.0,11.6641,11.6962,11.5838,11.6802,325800.0
2006-03-15 10:30:00,14.55,14.6,14.5,14.52,231000.0,11.6802,11.7203,11.64,11.6561,231000.0
2006-03-15 11:00:00,14.53,14.53,14.37,14.4,168300.0,11.6641,11.6641,11.5357,11.5597,168300.0
2006-03-15 11:30:00,14.41,14.42,14.26,14.31,300300.0,11.5678,11.5758,11.4474,11.4875,300300.0
2006-03-15 12:00:00,14.31,14.5,14.25,14.47,212700.0,11.4875,11.64,11.4393,11.6159,212700.0
2006-03-15 12:30:00,14.46,14.71,14.46,14.67,524100.0,11.6079,11.8086,11.6079,11.7765,524100.0
2006-03-15 13:00:00,14.68,14.68,14.6,14.6,229200.0,11.7845,11.7845,11.7203,11.7203,229200.0
2006-03-15 13:30:00,14.6,14.71,14.55,14.71,299100.0,11.7203,11.8086,11.6802,11.8086,299100.0
2006-03-15 14:00:00,14.7,15.13,14.65,15.11,1785900.0,11.8006,12.1458,11.7604,12.1297,1785900.0
2006-03-15 14:30:00,15.1,15.25,14.74,14.77,7061700.0,12.1217,12.2421,11.8327,11.8568,7061700.0
2006-03-15 15:00:00,14.77,15.0,14.71,14.96,696000.0,11.8568,12.0414,11.8086,12.0093,696000.0
2006-03-15 15:30:00,14.96,15.0,14.82,14.92,635100.0,12.0093,12.0414,11.8969,11.9772,635100.0
2006-03-16 09:30:00,15.08,15.2,14.95,15.05,941400.0,12.1056,12.202,12.0013,12.0815,941400.0
2006-03-16 10:00:00,15.05,15.33,14.95,15.03,1032000.0,12.0815,12.3063,12.0013,12.0655,1032000.0
2006-03-16 10:30:00,15.03,15.12,14.95,15.01,320100.0,12.0655,12.1377,12.0013,12.0494,320100.0
2006-03-16 11:00:00,15.02,15.13,14.98,15.08,191100.0,12.0575,12.1458,12.0253,12.1056,191100.0
2006-03-16 11:30:00,15.1,15.17,15.08,15.13,249000.0,12.1217,12.1779,12.1056,12.1458,249000.0
2006-03-16 12:00:00,15.13,15.15,15.08,15.08,193500.0,12.1458,12.1618,12.1056,12.1056,193500.0
2006-03-16 12:30:00,15.1,15.12,15.0,15.02,180300.0,12.1217,12.1377,12.0414,12.0575,180300.0
2006-03-16 13:00:00,15.03,15.1,15.02,15.07,256200.0,12.0655,12.1217,12.0575,12.0976,256200.0
2006-03-16 13:30:00,15.06,15.22,15.06,15.14,368400.0,12.0896,12.218,12.0896,12.1538,368400.0
2006-03-16 14:00:00,15.14,15.22,15.1,15.11,358500.0,12.1538,12.218,12.1217,12.1297,358500.0
2006-03-16 14:30:00,15.12,15.13,14.68,14.7,679200.0,12.1377,12.1458,11.7845,11.8006,679200.0
2006-03-16 15:00:00,14.71,14.91,14.7,14.78,284400.0,11.8086,11.9692,11.8006,11.8648,284400.0
2006-03-16 15:30:00,14.78,14.83,14.7,14.74,314700.0,11.8648,11.9049,11.8006,11.8327,314700.0
2006-03-17 09:30:00,14.84,14.85,14.26,14.45,1965300.0,11.913,11.921,11.4474,11.5999,1965300.0
2006-03-17 10:00:00,14.43,14.46,14.2,14.3,628800.0,11.5838,11.6079,11.3992,11.4795,628800.0
2006-03-17 10:30:00,14.31,14.31,14.1,14.11,579000.0,11.4875,11.4875,11.3189,11.3269,579000.0
2006-03-17 11:00:00,14.11,14.28,14.01,14.28,446100.0,11.3269,11.4634,11.2467,11.4634,446100.0
2006-03-17 11:30:00,14.27,14.51,14.24,14.46,373200.0,11.4554,11.648,11.4313,11.6079,373200.0
2006-03-17 12:00:00,14.46,14.46,14.37,14.42,206400.0,11.6079,11.6079,11.5357,11.5758,206400.0
2006-03-17 12:30:00,14.42,14.55,14.42,14.53,254700.0,11.5758,11.6802,11.5758,11.6641,254700.0
2006-03-17 13:00:00,14.53,14.63,14.52,14.55,458700.0,11.6641,11.7444,11.6561,11.6802,458700.0
2006-03-17 13:30:00,14.54,14.55,14.45,14.47,240600.0,11.6721,11.6802,11.5999,11.6159,240600.0
2006-03-17 14:00:00,14.47,14.5,14.4,14.5,312900.0,11.6159,11.64,11.5597,11.64,312900.0
2006-03-17 14:30:00,14.5,14.52,14.43,14.47,228600.0,11.64,11.6561,11.5838,11.6159,228600.0
2006-03-17 15:00:00,14.47,14.52,14.44,14.46,211200.0,11.6159,11.6561,11.5919,11.6079,211200.0
2006-03-17 15:30:00,14.45,14.62,14.45,14.59,726300.0,11.5999,11.7364,11.5999,11.7123,726300.0
2006-03-20 09:30:00,14.73,14.75,14.56,14.63,441300.0,11.8247,11.8407,11.6882,11.7444,441300.0
2006-03-20 10:00:00,14.65,14.71,14.63,14.67,276900.0,11.7604,11.8086,11.7444,11.7765,276900.0
2006-03-20 10:30:00,14.67,14.67,14.41,14.42,303900.0,11.7765,11.7765,11.5678,11.5758,303900.0
2006-03-20 11:00:00,14.44,14.46,14.29,14.31,381900.0,11.5919,11.6079,11.4714,11.4875,381900.0
2006-03-20 11:30:00,14.3,14.65,14.19,14.3,435300.0,11.4795,11.7604,11.3912,11.4795,435300.0
2006-03-20 12:00:00,14.3,14.38,14.27,14.36,256800.0,11.4795,11.5437,11.4554,11.5276,256800.0
2006-03-20 12:30:00,14.36,14.46,14.36,14.43,271800.0,11.5276,11.6079,11.5276,11.5838,271800.0
2006-03-20 13:00:00,14.43,14.54,14.42,14.54,180300.0,11.5838,11.6721,11.5758,11.6721,180300.0
2006-03-20 13:30:00,14.53,14.9,14.52,14.75,821700.0,11.6641,11.9611,11.6561,11.8407,821700.0
2006-03-20 14:00:00,14.74,14.78,14.64,14.69,258000.0,11.8327,11.8648,11.7524,11.7925,258000.0
2006-03-20 14:30:00,14.7,14.7,14.65,14.68,202200.0,11.8006,11.8006,11.7604,11.7845,202200.0
2006-03-20 15:00:00,14.67,14.68,14.59,14.61,206700.0,11.7765,11.7845,11.7123,11.7283,206700.0
2006-03-20 15:30:00,14.61,14.72,14.61,14.7,321900.0,11.7283,11.8166,11.7283,11.8006,321900.0
2006-03-21 09:30:00,14.58,14.7,14.4,14.56,345600.0,11.7042,11.8006,11.5597,11.6882,345600.0
2006-03-21 10:00:00,14.56,15.19,14.56,14.84,1808700.0,11.6882,12.1939,11.6882,11.913,1808700.0
2006-03-21 10:30:00,14.86,14.91,14.56,14.71,512700.0,11.929,11.9692,11.6882,11.8086,512700.0
2006-03-21 11:00:00,14.7,14.7,14.55,14.59,442200.0,11.8006,11.8006,11.6802,11.7123,442200.0
2006-03-21 11:30:00,14.59,14.79,14.59,14.79,302700.0,11.7123,11.8728,11.7123,11.8728,302700.0
2006-03-21 12:00:00,14.77,14.84,14.69,14.73,350700.0,11.8568,11.913,11.7925,11.8247,350700.0
2006-03-21 12:30:00,14.73,14.83,14.72,14.82,187200.0,11.8247,11.9049,11.8166,11.8969,187200.0
2006-03-21 13:00:00,14.82,14.99,14.81,14.98,374400.0,11.8969,12.0334,11.8889,12.0253,374400.0
2006-03-21 13:30:00,14.98,15.08,14.89,14.9,720900.0,12.0253,12.1056,11.9531,11.9611,720900.0
2006-03-21 14:00:00,14.9,14.93,14.68,14.69,627600.0,11.9611,11.9852,11.7845,11.7925,627600.0
2006-03-21 14:30:00,14.69,14.75,14.63,14.65,498300.0,11.7925,11.8407,11.7444,11.7604,498300.0
2006-03-21 15:00:00,14.64,14.65,14.43,14.44,624600.0,11.7524,11.7604,11.5838,11.5919,624600.0
2006-03-21 15:30:00,14.43,14.49,14.37,14.43,492000.0,11.5838,11.632,11.5357,11.5838,492000.0
2006-03-22 09:30:00,14.47,14.47,14.17,14.2,338400.0,11.6159,11.6159,11.3751,11.3992,338400.0
2006-03-22 10:00:00,14.18,14.35,14.17,14.2,309000.0,11.3831,11.5196,11.3751,11.3992,309000.0
2006-03-22 10:30:00,14.19,14.2,13.89,14.04,806700.0,11.3912,11.3992,11.1503,11.2707,806700.0
2006-03-22 11:00:00,14.03,14.07,13.93,14.05,276900.0,11.2627,11.2948,11.1824,11.2788,276900.0
2006-03-22 11:30:00,14.04,14.11,14.02,14.05,196200.0,11.2707,11.3269,11.2547,11.2788,196200.0
2006-03-22 12:00:00,14.05,14.12,14.02,14.07,118500.0,11.2788,11.335,11.2547,11.2948,118500.0
2006-03-22 12:30:00,14.07,14.07,13.95,13.98,151800.0,11.2948,11.2948,11.1985,11.2226,151800.0
2006-03-22 13:00:00,13.98,14.05,13.89,14.0,689700.0,11.2226,11.2788,11.1503,11.2386,689700.0
2006-03-22 13:30:00,14.01,14.09,14.0,14.01,181800.0,11.2467,11.3109,11.2386,11.2467,181800.0
2006-03-22 14:00:00,14.01,14.17,13.97,14.0,324300.0,11.2467,11.3751,11.2146,11.2386,324300.0
2006-03-22 14:30:00,14.0,14.0,13.89,13.95,274800.0,11.2386,11.2386,11.1503,11.1985,274800.0
2006-03-22 15:00:00,13.94,13.96,13.89,13.95,232500.0,11.1905,11.2065,11.1503,11.1985,232500.0
2006-03-22 15:30:00,13.95,14.06,13.94,13.95,438900.0,11.1985,11.2868,11.1905,11.1985,438900.0
2006-03-23 09:30:00,13.99,14.07,13.72,13.89,520200.0,11.2306,11.2948,11.0139,11.1503,520200.0
2006-03-23 10:00:00,13.92,13.94,13.7,13.75,419400.0,11.1744,11.1905,10.9978,11.0379,419400.0
2006-03-23 10:30:00,13.77,13.77,13.68,13.74,272700.0,11.054,11.054,10.9818,11.0299,272700.0
2006-03-23 11:00:00,13.76,13.83,13.71,13.75,128100.0,11.046,11.1022,11.0058,11.0379,128100.0
2006-03-23 11:30:00,13.76,13.77,13.65,13.66,256500.0,11.046,11.054,10.9577,10.9657,256500.0
2006-03-23 12:00:00,13.66,13.69,13.6,13.62,276600.0,10.9657,10.9898,10.9175,10.9336,276600.0
2006-03-23 12:30:00,13.61,13.75,13.6,13.68,98100.0,10.9256,11.0379,10.9175,10.9818,98100.0
2006-03-23 13:00:00,13.67,13.68,13.63,13.64,190200.0,10.9737,10.9818,10.9416,10.9496,190200.0
2006-03-23 13:30:00,13.64,13.64,13.54,13.61,447900.0,10.9496,10.9496,10.8694,10.9256,447900.0
2006-03-23 14:00:00,13.61,13.61,13.46,13.52,330300.0,10.9256,10.9256,10.8051,10.8533,330300.0
2006-03-23 14:30:00,13.53,13.59,13.49,13.52,253200.0,10.8613,10.9095,10.8292,10.8533,253200.0
2006-03-23 15:00:00,13.54,13.66,13.52,13.66,377100.0,10.8694,10.9657,10.8533,10.9657,377100.0
2006-03-23 15:30:00,13.66,13.74,13.62,13.73,770400.0,10.9657,11.0299,10.9336,11.0219,770400.0
2006-03-24 09:30:00,13.88,13.88,13.59,13.67,453600.0,11.1423,11.1423,10.9095,10.9737,453600.0
2006-03-24 10:00:00,13.65,13.93,13.62,13.81,431400.0,10.9577,11.1824,10.9336,11.0861,431400.0
2006-03-24 10:30:00,13.81,13.89,13.65,13.67,180900.0,11.0861,11.1503,10.9577,10.9737,180900.0
2006-03-24 11:00:00,13.69,13.72,13.64,13.71,138600.0,10.9898,11.0139,10.9496,11.0058,138600.0
2006-03-24 11:30:00,13.72,13.73,13.66,13.68,118200.0,11.0139,11.0219,10.9657,10.9818,118200.0
2006-03-24 12:00:00,13.68,13.68,13.5,13.54,252600.0,10.9818,10.9818,10.8373,10.8694,252600.0
2006-03-24 12:30:00,13.54,13.59,13.42,13.48,336300.0,10.8694,10.9095,10.773,10.8212,336300.0
2006-03-24 13:00:00,13.48,13.5,13.42,13.46,393900.0,10.8212,10.8373,10.773,10.8051,393900.0
2006-03-24 13:30:00,13.46,13.63,13.44,13.59,219300.0,10.8051,10.9416,10.7891,10.9095,219300.0
2006-03-24 14:00:00,13.59,13.67,13.52,13.66,200400.0,10.9095,10.9737,10.8533,10.9657,200400.0
2006-03-24 14:30:00,13.64,13.69,13.58,13.64,271500.0,10.9496,10.9898,10.9015,10.9496,271500.0
2006-03-24 15:00:00,13.63,13.67,13.58,13.58,301500.0,10.9416,10.9737,10.9015,10.9015,301500.0
2006-03-24 15:30:00,13.59,13.59,13.47,13.53,320100.0,10.9095,10.9095,10.8132,10.8613,320100.0
2006-03-27 09:30:00,13.69,13.92,13.61,13.92,600000.0,10.9898,11.1744,10.9256,11.1744,600000.0
2006-03-27 10:00:00,13.92,13.96,13.74,13.78,316200.0,11.1744,11.2065,11.0299,11.062,316200.0
2006-03-27 10:30:00,13.77,13.81,13.67,13.67,259200.0,11.054,11.0861,10.9737,10.9737,259200.0
2006-03-27 11:00:00,13.67,13.75,13.63,13.71,233700.0,10.9737,11.0379,10.9416,11.0058,233700.0
2006-03-27 11:30:00,13.71,14.05,13.71,13.97,876600.0,11.0058,11.2788,11.0058,11.2146,876600.0
2006-03-27 12:00:00,13.97,14.04,13.95,13.97,587100.0,11.2146,11.2707,11.1985,11.2146,587100.0
2006-03-27 12:30:00,13.96,14.01,13.93,13.95,327300.0,11.2065,11.2467,11.1824,11.1985,327300.0
2006-03-27 13:00:00,13.96,14.01,13.94,13.98,659700.0,11.2065,11.2467,11.1905,11.2226,659700.0
2006-03-27 13:30:00,13.98,13.98,13.85,13.91,228900.0,11.2226,11.2226,11.1182,11.1664,228900.0
2006-03-27 14:00:00,13.91,13.93,13.84,13.93,159300.0,11.1664,11.1824,11.1102,11.1824,159300.0
2006-03-27 14:30:00,13.93,13.95,13.9,13.92,156900.0,11.1824,11.1985,11.1584,11.1744,156900.0
2006-03-27 15:00:00,13.93,13.94,13.78,13.84,317400.0,11.1824,11.1905,11.062,11.1102,317400.0
2006-03-27 15:30:00,13.84,13.87,13.8,13.85,295200.0,11.1102,11.1343,11.0781,11.1182,295200.0
2006-03-28 09:30:00,13.85,14.0,13.81,13.98,227400.0,11.1182,11.2386,11.0861,11.2226,227400.0
2006-03-28 10:00:00,13.98,14.02,13.92,14.02,240000.0,11.2226,11.2547,11.1744,11.2547,240000.0
2006-03-28 10:30:00,14.02,14.16,14.01,14.03,483900.0,11.2547,11.3671,11.2467,11.2627,483900.0
2006-03-28 11:00:00,14.01,14.04,13.95,14.0,298200.0,11.2467,11.2707,11.1985,11.2386,298200.0
2006-03-28 11:30:00,14.0,14.02,13.97,14.0,116700.0,11.2386,11.2547,11.2146,11.2386,116700.0
2006-03-28 12:00:00,14.0,14.01,13.99,14.01,125400.0,11.2386,11.2467,11.2306,11.2467,125400.0
2006-03-28 12:30:00,14.0,14.01,13.98,13.99,77700.0,11.2386,11.2467,11.2226,11.2306,77700.0
2006-03-28 13:00:00,13.99,14.03,13.99,14.02,94200.0,11.2306,11.2627,11.2306,11.2547,94200.0
2006-03-28 13:30:00,14.03,14.03,13.96,14.03,159000.0,11.2627,11.2627,11.2065,11.2627,159000.0
2006-03-28 14:00:00,14.03,14.08,13.92,14.0,278700.0,11.2627,11.3029,11.1744,11.2386,278700.0
2006-03-28 14:30:00,14.0,14.04,13.94,13.98,384600.0,11.2386,11.2707,11.1905,11.2226,384600.0
2006-03-28 15:00:00,13.98,13.98,13.84,13.87,216000.0,11.2226,11.2226,11.1102,11.1343,216000.0
2006-03-28 15:30:00,13.86,13.88,13.77,13.82,205800.0,11.1263,11.1423,11.054,11.0941,205800.0
2006-03-29 09:30:00,13.78,14.09,13.77,13.95,318600.0,11.062,11.3109,11.054,11.1985,318600.0
2006-03-29 10:00:00,13.96,13.98,13.85,13.91,394500.0,11.2065,11.2226,11.1182,11.1664,394500.0
2006-03-29 10:30:00,13.92,13.94,13.84,13.84,361500.0,11.1744,11.1905,11.1102,11.1102,361500.0
2006-03-29 11:00:00,13.84,13.93,13.84,13.92,369300.0,11.1102,11.1824,11.1102,11.1744,369300.0
2006-03-29 11:30:00,13.92,13.93,13.87,13.87,125700.0,11.1744,11.1824,11.1343,11.1343,125700.0
2006-03-29 12:00:00,13.88,13.93,13.83,13.84,230700.0,11.1423,11.1824,11.1022,11.1102,230700.0
2006-03-29 12:30:00,13.83,13.85,13.79,13.79,154200.0,11.1022,11.1182,11.0701,11.0701,154200.0
2006-03-29 13:00:00,13.8,13.82,13.74,13.8,188700.0,11.0781,11.0941,11.0299,11.0781,188700.0
2006-03-29 13:30:00,13.8,13.82,13.78,13.79,136500.0,11.0781,11.0941,11.062,11.0701,136500.0
2006-03-29 14:00:00,13.79,13.93,13.79,13.91,397800.0,11.0701,11.1824,11.0701,11.1664,397800.0
2006-03-29 14:30:00,13.91,13.97,13.9,13.94,397500.0,11.1664,11.2146,11.1584,11.1905,397500.0
2006-03-29 15:00:00,13.94,14.0,13.93,13.99,555900.0,11.1905,11.2386,11.1824,11.2306,555900.0
2006-03-29 15:30:00,13.99,14.0,13.9,13.93,696300.0,11.2306,11.2386,11.1584,11.1824,696300.0
2006-03-30 09:30:00,13.87,13.96,13.58,13.59,1119900.0,11.1343,11.2065,10.9015,10.9095,1119900.0
2006-03-30 10:00:00,13.59,13.64,13.42,13.51,1602000.0,10.9095,10.9496,10.773,10.8453,1602000.0
2006-03-30 10:30:00,13.49,13.55,13.47,13.51,400200.0,10.8292,10.8774,10.8132,10.8453,400200.0
2006-03-30 11:00:00,13.51,13.68,13.48,13.65,335400.0,10.8453,10.9818,10.8212,10.9577,335400.0
2006-03-30 11:30:00,13.66,13.67,13.58,13.58,132900.0,10.9657,10.9737,10.9015,10.9015,132900.0
2006-03-30 12:00:00,13.59,13.63,13.54,13.56,195000.0,10.9095,10.9416,10.8694,10.8854,195000.0
2006-03-30 12:30:00,13.56,13.58,13.5,13.55,201900.0,10.8854,10.9015,10.8373,10.8774,201900.0
2006-03-30 13:00:00,13.52,13.52,13.39,13.44,334500.0,10.8533,10.8533,10.749,10.7891,334500.0
2006-03-30 13:30:00,13.44,13.6,13.33,13.37,438900.0,10.7891,10.9175,10.7008,10.7329,438900.0
2006-03-30 14:00:00,13.38,13.48,13.33,13.36,427500.0,10.7409,10.8212,10.7008,10.7249,427500.0
2006-03-30 14:30:00,13.37,13.4,13.32,13.38,322800.0,10.7329,10.757,10.6928,10.7409,322800.0
2006-03-30 15:00:00,13.38,13.42,13.32,13.34,527700.0,10.7409,10.773,10.6928,10.7088,527700.0
2006-03-30 15:30:00,13.33,13.38,13.33,13.38,721200.0,10.7008,10.7409,10.7008,10.7409,721200.0
2006-03-31 09:30:00,13.36,13.5,13.31,13.32,345600.0,10.7249,10.8373,10.6847,10.6928,345600.0
2006-03-31 10:00:00,13.32,13.33,13.09,13.15,653400.0,10.6928,10.7008,10.5081,10.5563,653400.0
2006-03-31 10:30:00,13.15,13.24,13.0,13.02,432900.0,10.5563,10.6285,10.4359,10.4519,432900.0
2006-03-31 11:00:00,13.02,13.1,13.0,13.01,441300.0,10.4519,10.5162,10.4359,10.4439,441300.0
2006-03-31 11:30:00,13.01,13.04,12.97,12.99,537300.0,10.4439,10.468,10.4118,10.4279,537300.0
2006-03-31 12:00:00,13.01,13.06,12.98,13.04,323100.0,10.4439,10.484,10.4198,10.468,323100.0
2006-03-31 12:30:00,13.03,13.12,13.02,13.06,296700.0,10.46,10.5322,10.4519,10.484,296700.0
2006-03-31 13:00:00,13.06,13.13,13.04,13.08,164100.0,10.484,10.5402,10.468,10.5001,164100.0
2006-03-31 13:30:00,13.08,13.13,13.08,13.12,232800.0,10.5001,10.5402,10.5001,10.5322,232800.0
2006-03-31 14:00:00,13.11,13.26,13.1,13.24,364500.0,10.5242,10.6446,10.5162,10.6285,364500.0
2006-03-31 14:30:00,13.24,13.39,13.24,13.33,643500.0,10.6285,10.749,10.6285,10.7008,643500.0
2006-03-31 15:00:00,13.34,13.42,13.33,13.39,474000.0,10.7088,10.773,10.7008,10.749,474000.0
2006-03-31 15:30:00,13.39,13.42,13.27,13.32,773700.0,10.749,10.773,10.6526,10.6928,773700.0
2006-04-03 09:30:00,13.58,13.59,13.26,13.3,569100.0,10.9015,10.9095,10.6446,10.6767,569100.0
2006-04-03 10:00:00,13.3,13.35,13.27,13.33,175800.0,10.6767,10.7168,10.6526,10.7008,175800.0
2006-04-03 10:30:00,13.33,13.34,13.18,13.27,251100.0,10.7008,10.7088,10.5804,10.6526,251100.0
2006-04-03 11:00:00,13.29,13.3,13.25,13.27,185100.0,10.6687,10.6767,10.6366,10.6526,185100.0
2006-04-03 11:30:00,13.26,13.28,13.22,13.24,168000.0,10.6446,10.6607,10.6125,10.6285,168000.0
2006-04-03 12:00:00,13.25,13.3,13.22,13.28,191400.0,10.6366,10.6767,10.6125,10.6607,191400.0
2006-04-03 12:30:00,13.27,13.28,13.24,13.27,120900.0,10.6526,10.6607,10.6285,10.6526,120900.0
2006-04-03 13:00:00,13.27,13.27,13.25,13.25,116400.0,10.6526,10.6526,10.6366,10.6366,116400.0
2006-04-03 13:30:00,13.25,13.39,13.24,13.28,234000.0,10.6366,10.749,10.6285,10.6607,234000.0
2006-04-03 14:00:00,13.28,13.31,13.24,13.26,121800.0,10.6607,10.6847,10.6285,10.6446,121800.0
2006-04-03 14:30:00,13.26,13.33,13.25,13.3,443700.0,10.6446,10.7008,10.6366,10.6767,443700.0
2006-04-03 15:00:00,13.3,13.34,13.3,13.31,243300.0,10.6767,10.7088,10.6767,10.6847,243300.0
2006-04-03 15:30:00,13.31,13.32,13.13,13.17,417300.0,10.6847,10.6928,10.5402,10.5723,417300.0
2006-04-04 09:30:00,13.21,13.3,13.14,13.3,175800.0,10.6045,10.6767,10.5483,10.6767,175800.0
2006-04-04 10:00:00,13.31,13.39,13.3,13.37,220500.0,10.6847,10.749,10.6767,10.7329,220500.0
2006-04-04 10:30:00,13.37,13.38,13.27,13.29,93000.0,10.7329,10.7409,10.6526,10.6687,93000.0
2006-04-04 11:00:00,13.28,13.32,13.23,13.28,171000.0,10.6607,10.6928,10.6205,10.6607,171000.0
2006-04-04 11:30:00,13.3,13.33,13.28,13.31,87300.0,10.6767,10.7008,10.6607,10.6847,87300.0
2006-04-04 12:00:00,13.3,13.38,13.3,13.36,138600.0,10.6767,10.7409,10.6767,10.7249,138600.0
2006-04-04 12:30:00,13.37,13.37,13.3,13.33,96600.0,10.7329,10.7329,10.6767,10.7008,96600.0
2006-04-04 13:00:00,13.33,13.34,13.24,13.29,53100.0,10.7008,10.7088,10.6285,10.6687,53100.0
2006-04-04 13:30:00,13.29,13.31,13.28,13.3,66000.0,10.6687,10.6847,10.6607,10.6767,66000.0
2006-04-04 14:00:00,13.3,13.3,13.19,13.26,180900.0,10.6767,10.6767,10.5884,10.6446,180900.0
2006-04-04 14:30:00,13.25,13.26,13.12,13.15,255600.0,10.6366,10.6446,10.5322,10.5563,255600.0
2006-04-04 15:00:00,13.16,13.22,13.14,13.19,138900.0,10.5643,10.6125,10.5483,10.5884,138900.0
2006-04-04 15:30:00,13.19,13.22,13.17,13.21,313500.0,10.5884,10.6125,10.5723,10.6045,313500.0
2006-04-05 09:30:00,13.15,13.46,13.15,13.37,411600.0,10.5563,10.8051,10.5563,10.7329,411600.0
2006-04-05 10:00:00,13.37,13.42,13.34,13.37,172800.0,10.7329,10.773,10.7088,10.7329,172800.0
2006-04-05 10:30:00,13.38,13.39,13.27,13.28,174000.0,10.7409,10.749,10.6526,10.6607,174000.0
2006-04-05 11:00:00,13.27,13.3,13.18,13.2,127200.0,10.6526,10.6767,10.5804,10.5964,127200.0
2006-04-05 11:30:00,13.2,13.3,13.13,13.26,186000.0,10.5964,10.6767,10.5402,10.6446,186000.0
2006-04-05 12:00:00,13.26,13.27,13.22,13.23,36300.0,10.6446,10.6526,10.6125,10.6205,36300.0
2006-04-05 12:30:00,13.23,13.49,13.23,13.46,349800.0,10.6205,10.8292,10.6205,10.8051,349800.0
2006-04-05 13:00:00,13.45,13.52,13.45,13.48,333600.0,10.7971,10.8533,10.7971,10.8212,333600.0
2006-04-05 13:30:00,13.47,13.52,13.43,13.5,287100.0,10.8132,10.8533,10.7811,10.8373,287100.0
2006-04-05 14:00:00,13.5,13.51,13.43,13.45,229200.0,10.8373,10.8453,10.7811,10.7971,229200.0
2006-04-05 14:30:00,13.44,13.59,13.44,13.54,396000.0,10.7891,10.9095,10.7891,10.8694,396000.0
2006-04-05 15:00:00,13.54,13.57,13.39,13.41,261900.0,10.8694,10.8935,10.749,10.765,261900.0
2006-04-05 15:30:00,13.42,13.44,13.3,13.36,324600.0,10.773,10.7891,10.6767,10.7249,324600.0
2006-04-06 09:30:00,13.37,13.5,13.35,13.4,258000.0,10.7329,10.8373,10.7168,10.757,258000.0
2006-04-06 10:00:00,13.39,13.39,13.28,13.3,123000.0,10.749,10.749,10.6607,10.6767,123000.0
2006-04-06 10:30:00,13.3,13.44,13.26,13.43,158700.0,10.6767,10.7891,10.6446,10.7811,158700.0
2006-04-06 11:00:00,13.41,13.42,13.38,13.38,73200.0,10.765,10.773,10.7409,10.7409,73200.0
2006-04-06 11:30:00,13.38,13.39,13.28,13.31,248100.0,10.7409,10.749,10.6607,10.6847,248100.0
2006-04-06 12:00:00,13.31,13.35,13.3,13.31,180300.0,10.6847,10.7168,10.6767,10.6847,180300.0
2006-04-06 12:30:00,13.3,13.45,13.3,13.45,176400.0,10.6767,10.7971,10.6767,10.7971,176400.0
2006-04-06 13:00:00,13.45,13.66,13.44,13.65,409500.0,10.7971,10.9657,10.7891,10.9577,409500.0
2006-04-06 13:30:00,13.65,13.7,13.58,13.69,331800.0,10.9577,10.9978,10.9015,10.9898,331800.0
2006-04-06 14:00:00,13.69,13.8,13.67,13.75,331200.0,10.9898,11.0781,10.9737,11.0379,331200.0
2006-04-06 14:30:00,13.75,13.82,13.68,13.74,330600.0,11.0379,11.0941,10.9818,11.0299,330600.0
2006-04-06 15:00:00,13.76,13.76,13.66,13.66,170400.0,11.046,11.046,10.9657,10.9657,170400.0
2006-04-06 15:30:00,13.65,13.73,13.61,13.69,215400.0,10.9577,11.0219,10.9256,10.9898,215400.0
2006-04-07 09:30:00,13.86,13.97,13.69,13.78,574200.0,11.1263,11.2146,10.9898,11.062,574200.0
2006-04-07 10:00:00,13.78,13.83,13.73,13.75,289200.0,11.062,11.1022,11.0219,11.0379,289200.0
2006-04-07 10:30:00,13.75,13.79,13.65,13.7,323100.0,11.0379,11.0701,10.9577,10.9978,323100.0
2006-04-07 11:00:00,13.7,13.75,13.53,13.54,263700.0,10.9978,11.0379,10.8613,10.8694,263700.0
2006-04-07 11:30:00,13.54,13.58,13.46,13.56,318300.0,10.8694,10.9015,10.8051,10.8854,318300.0
2006-04-07 12:00:00,13.55,13.59,13.51,13.58,123600.0,10.8774,10.9095,10.8453,10.9015,123600.0
2006-04-07 12:30:00,13.58,13.7,13.56,13.7,247200.0,10.9015,10.9978,10.8854,10.9978,247200.0
2006-04-07 13:00:00,13.68,13.72,13.68,13.71,141300.0,10.9818,11.0139,10.9818,11.0058,141300.0
2006-04-07 13:30:00,13.71,13.72,13.7,13.72,243000.0,11.0058,11.0139,10.9978,11.0139,243000.0
2006-04-07 14:00:00,13.72,13.76,13.71,13.73,287700.0,11.0139,11.046,11.0058,11.0219,287700.0
2006-04-07 14:30:00,13.72,13.82,13.72,13.77,183000.0,11.0139,11.0941,11.0139,11.054,183000.0
2006-04-07 15:00:00,13.77,13.8,13.71,13.72,249600.0,11.054,11.0781,11.0058,11.0139,249600.0
2006-04-07 15:30:00,13.71,13.74,13.67,13.72,297600.0,11.0058,11.0299,10.9737,11.0139,297600.0
2006-04-10 09:30:00,13.67,13.71,13.57,13.63,201300.0,10.9737,11.0058,10.8935,10.9416,201300.0
2006-04-10 10:00:00,13.63,13.75,13.63,13.72,195900.0,10.9416,11.0379,10.9416,11.0139,195900.0
2006-04-10 10:30:00,13.72,13.9,13.71,13.85,294600.0,11.0139,11.1584,11.0058,11.1182,294600.0
2006-04-10 11:00:00,13.84,13.86,13.7,13.73,256200.0,11.1102,11.1263,10.9978,11.0219,256200.0
2006-04-10 11:30:00,13.75,13.79,13.75,13.76,169500.0,11.0379,11.0701,11.0379,11.046,169500.0
2006-04-10 12:00:00,13.77,13.9,13.76,13.89,173700.0,11.054,11.1584,11.046,11.1503,173700.0
2006-04-10 12:30:00,13.9,13.93,13.89,13.9,303600.0,11.1584,11.1824,11.1503,11.1584,303600.0
2006-04-10 13:00:00,13.89,13.94,13.89,13.9,333900.0,11.1503,11.1905,11.1503,11.1584,333900.0
2006-04-10 13:30:00,13.9,13.92,13.83,13.92,310800.0,11.1584,11.1744,11.1022,11.1744,310800.0
2006-04-10 14:00:00,13.88,13.88,13.75,13.76,194100.0,11.1423,11.1423,11.0379,11.046,194100.0
2006-04-10 14:30:00,13.76,13.79,13.75,13.75,220500.0,11.046,11.0701,11.0379,11.0379,220500.0
2006-04-10 15:00:00,13.76,13.83,13.75,13.82,199800.0,11.046,11.1022,11.0379,11.0941,199800.0
2006-04-10 15:30:00,13.82,13.85,13.78,13.85,258300.0,11.0941,11.1182,11.062,11.1182,258300.0
2006-04-11 09:30:00,13.83,13.83,13.6,13.63,279900.0,11.1022,11.1022,10.9175,10.9416,279900.0
2006-04-11 10:00:00,13.63,13.64,13.5,13.5,209100.0,10.9416,10.9496,10.8373,10.8373,209100.0
2006-04-11 10:30:00,13.5,13.5,13.17,13.38,405300.0,10.8373,10.8373,10.5723,10.7409,405300.0
2006-04-11 11:00:00,13.38,13.42,13.32,13.35,221400.0,10.7409,10.773,10.6928,10.7168,221400.0
2006-04-11 11:30:00,13.35,13.43,13.3,13.34,147600.0,10.7168,10.7811,10.6767,10.7088,147600.0
2006-04-11 12:00:00,13.34,13.36,13.25,13.32,210300.0,10.7088,10.7249,10.6366,10.6928,210300.0
2006-04-11 12:30:00,13.34,13.34,13.34,13.34,2100.0,10.7088,10.7088,10.7088,10.7088,2100.0
2006-04-11 13:00:00,13.44,15.0,13.44,14.29,2822700.0,10.7891,12.0414,10.7891,11.4714,2822700.0
2006-04-11 13:30:00,14.3,14.33,13.99,13.99,2123100.0,11.4795,11.5035,11.2306,11.2306,2123100.0
2006-04-11 14:00:00,13.99,14.09,13.82,13.91,690900.0,11.2306,11.3109,11.0941,11.1664,690900.0
2006-04-11 14:30:00,13.91,13.94,13.6,13.69,691800.0,11.1664,11.1905,10.9175,10.9898,691800.0
2006-04-11 15:00:00,13.71,13.75,13.37,13.44,460500.0,11.0058,11.0379,10.7329,10.7891,460500.0
2006-04-11 15:30:00,13.44,13.65,13.44,13.61,654600.0,10.7891,10.9577,10.7891,10.9256,654600.0
2006-04-12 09:30:00,13.72,14.16,13.37,13.83,1713300.0,11.0139,11.3671,10.7329,11.1022,1713300.0
2006-04-12 10:00:00,13.83,14.22,13.78,14.07,894000.0,11.1022,11.4152,11.062,11.2948,894000.0
2006-04-12 10:30:00,14.06,14.07,13.81,14.01,497400.0,11.2868,11.2948,11.0861,11.2467,497400.0
2006-04-12 11:00:00,14.04,14.16,13.92,14.01,606600.0,11.2707,11.3671,11.1744,11.2467,606600.0
2006-04-12 11:30:00,14.0,14.18,13.98,14.13,381900.0,11.2386,11.3831,11.2226,11.343,381900.0
2006-04-12 12:00:00,14.13,14.13,13.98,14.01,374400.0,11.343,11.343,11.2226,11.2467,374400.0
2006-04-12 12:30:00,14.01,14.09,14.0,14.07,87300.0,11.2467,11.3109,11.2386,11.2948,87300.0
2006-04-12 13:00:00,14.07,14.11,14.06,14.08,186600.0,11.2948,11.3269,11.2868,11.3029,186600.0
2006-04-12 13:30:00,14.08,14.08,14.05,14.07,83700.0,11.3029,11.3029,11.2788,11.2948,83700.0
2006-04-12 14:00:00,14.07,14.08,14.05,14.05,141600.0,11.2948,11.3029,11.2788,11.2788,141600.0
2006-04-12 14:30:00,14.05,14.17,14.05,14.1,417900.0,11.2788,11.3751,11.2788,11.3189,417900.0
2006-04-12 15:00:00,14.1,14.16,14.09,14.11,188700.0,11.3189,11.3671,11.3109,11.3269,188700.0
2006-04-12 15:30:00,14.11,14.13,14.07,14.08,319800.0,11.3269,11.343,11.2948,11.3029,319800.0
2006-04-13 09:30:00,14.1,14.12,13.78,13.89,285900.0,11.3189,11.335,11.062,11.1503,285900.0
2006-04-13 10:00:00,13.89,14.0,13.83,13.86,128700.0,11.1503,11.2386,11.1022,11.1263,128700.0
2006-04-13 10:30:00,13.85,14.08,13.83,14.05,159600.0,11.1182,11.3029,11.1022,11.2788,159600.0
2006-04-13 11:00:00,14.06,14.12,14.05,14.09,306000.0,11.2868,11.335,11.2788,11.3109,306000.0
2006-04-13 11:30:00,14.1,14.19,14.07,14.19,323700.0,11.3189,11.3912,11.2948,11.3912,323700.0
2006-04-13 12:00:00,14.19,14.25,14.17,14.19,217500.0,11.3912,11.4393,11.3751,11.3912,217500.0
2006-04-13 12:30:00,14.19,14.28,14.18,14.25,223200.0,11.3912,11.4634,11.3831,11.4393,223200.0
2006-04-13 13:00:00,14.25,14.28,14.22,14.27,188700.0,11.4393,11.4634,11.4152,11.4554,188700.0
2006-04-13 13:30:00,14.27,14.27,14.23,14.25,105600.0,11.4554,11.4554,11.4233,11.4393,105600.0
2006-04-13 14:00:00,14.24,14.25,14.22,14.24,71700.0,11.4313,11.4393,11.4152,11.4313,71700.0
2006-04-13 14:30:00,14.24,14.26,14.23,14.26,209100.0,11.4313,11.4474,11.4233,11.4474,209100.0
2006-04-13 15:00:00,14.26,14.26,14.13,14.14,194400.0,11.4474,11.4474,11.343,11.351,194400.0
2006-04-13 15:30:00,14.14,14.14,14.07,14.08,235200.0,11.351,11.351,11.2948,11.3029,235200.0
2006-04-17 09:30:00,14.16,14.45,14.09,14.36,692700.0,11.3671,11.5999,11.3109,11.5276,692700.0
2006-04-17 10:00:00,14.36,14.38,14.28,14.37,232500.0,11.5276,11.5437,11.4634,11.5357,232500.0
2006-04-17 10:30:00,14.36,14.36,14.2,14.25,146400.0,11.5276,11.5276,11.3992,11.4393,146400.0
2006-04-17 11:00:00,14.25,14.44,14.23,14.42,377400.0,11.4393,11.5919,11.4233,11.5758,377400.0
2006-04-17 11:30:00,14.43,14.61,14.42,14.49,630300.0,11.5838,11.7283,11.5758,11.632,630300.0
2006-04-17 12:00:00,14.5,14.55,14.48,14.5,186900.0,11.64,11.6802,11.624,11.64,186900.0
2006-04-17 12:30:00,14.5,14.52,14.35,14.4,291600.0,11.64,11.6561,11.5196,11.5597,291600.0
2006-04-17 13:00:00,14.4,14.41,14.23,14.29,199800.0,11.5597,11.5678,11.4233,11.4714,199800.0
2006-04-17 13:30:00,14.27,14.3,14.21,14.26,140400.0,11.4554,11.4795,11.4072,11.4474,140400.0
2006-04-17 14:00:00,14.27,14.33,14.17,14.17,166500.0,11.4554,11.5035,11.3751,11.3751,166500.0
2006-04-17 14:30:00,14.17,14.17,14.0,14.08,246300.0,11.3751,11.3751,11.2386,11.3029,246300.0
2006-04-17 15:00:00,14.09,14.13,14.04,14.12,166500.0,11.3109,11.343,11.2707,11.335,166500.0
2006-04-17 15:30:00,14.1,14.34,14.09,14.34,396600.0,11.3189,11.5116,11.3109,11.5116,396600.0
2006-04-18 09:30:00,14.34,14.53,14.29,14.4,441000.0,11.5116,11.6641,11.4714,11.5597,441000.0
2006-04-18 10:00:00,14.4,14.43,14.29,14.3,265800.0,11.5597,11.5838,11.4714,11.4795,265800.0
2006-04-18 10:30:00,14.29,14.4,14.15,14.4,567600.0,11.4714,11.5597,11.3591,11.5597,567600.0
2006-04-18 11:00:00,14.41,14.63,14.34,14.59,500700.0,11.5678,11.7444,11.5116,11.7123,500700.0
2006-04-18 11:30:00,14.59,14.63,14.49,14.6,226800.0,11.7123,11.7444,11.632,11.7203,226800.0
2006-04-18 12:00:00,14.6,14.63,14.6,14.61,158400.0,11.7203,11.7444,11.7203,11.7283,158400.0
2006-04-18 12:30:00,14.62,14.71,14.61,14.67,311100.0,11.7364,11.8086,11.7283,11.7765,311100.0
2006-04-18 13:00:00,14.67,14.7,14.64,14.68,210000.0,11.7765,11.8006,11.7524,11.7845,210000.0
2006-04-18 13:30:00,14.69,14.78,14.65,14.69,331200.0,11.7925,11.8648,11.7604,11.7925,331200.0
2006-04-18 14:00:00,14.71,14.88,14.7,14.75,512400.0,11.8086,11.9451,11.8006,11.8407,512400.0
2006-04-18 14:30:00,14.75,14.76,14.54,14.64,258600.0,11.8407,11.8487,11.6721,11.7524,258600.0
2006-04-18 15:00:00,14.64,14.66,14.47,14.62,395400.0,11.7524,11.7685,11.6159,11.7364,395400.0
2006-04-18 15:30:00,14.62,14.62,14.5,14.58,378300.0,11.7364,11.7364,11.64,11.7042,378300.0
2006-04-19 09:30:00,14.72,14.8,14.68,14.73,461400.0,11.8166,11.8808,11.7845,11.8247,461400.0
2006-04-19 10:00:00,14.73,14.73,14.38,14.42,394500.0,11.8247,11.8247,11.5437,11.5758,394500.0
2006-04-19 10:30:00,14.42,14.42,14.24,14.36,381300.0,11.5758,11.5758,11.4313,11.5276,381300.0
2006-04-19 11:00:00,14.36,14.38,14.28,14.37,340200.0,11.5276,11.5437,11.4634,11.5357,340200.0
2006-04-19 11:30:00,14.37,14.42,14.36,14.42,146100.0,11.5357,11.5758,11.5276,11.5758,146100.0
2006-04-19 12:00:00,14.42,14.49,14.37,14.37,262200.0,11.5758,11.632,11.5357,11.5357,262200.0
2006-04-19 12:30:00,14.37,14.37,14.2,14.23,396900.0,11.5357,11.5357,11.3992,11.4233,396900.0
2006-04-19 13:00:00,14.23,14.36,14.23,14.35,210300.0,11.4233,11.5276,11.4233,11.5196,210300.0
2006-04-19 13:30:00,14.35,14.43,14.29,14.35,206400.0,11.5196,11.5838,11.4714,11.5196,206400.0
2006-04-19 14:00:00,14.36,14.37,14.3,14.37,139500.0,11.5276,11.5357,11.4795,11.5357,139500.0
2006-04-19 14:30:00,14.36,14.41,14.35,14.39,154500.0,11.5276,11.5678,11.5196,11.5517,154500.0
2006-04-19 15:00:00,14.39,14.49,14.38,14.48,259500.0,11.5517,11.632,11.5437,11.624,259500.0
2006-04-19 15:30:00,14.48,14.58,14.47,14.58,492600.0,11.624,11.7042,11.6159,11.7042,492600.0
2006-04-20 09:30:00,14.67,14.83,14.62,14.68,393300.0,11.7765,11.9049,11.7364,11.7845,393300.0
2006-04-20 10:00:00,14.69,14.75,14.66,14.72,148500.0,11.7925,11.8407,11.7685,11.8166,148500.0
2006-04-20 10:30:00,14.72,14.72,14.35,14.47,266700.0,11.8166,11.8166,11.5196,11.6159,266700.0
2006-04-20 11:00:00,14.47,14.49,14.25,14.28,414600.0,11.6159,11.632,11.4393,11.4634,414600.0
2006-04-20 11:30:00,14.28,14.28,14.17,14.18,298500.0,11.4634,11.4634,11.3751,11.3831,298500.0
2006-04-20 12:00:00,14.19,14.35,14.17,14.28,365400.0,11.3912,11.5196,11.3751,11.4634,365400.0
2006-04-20 12:30:00,14.28,14.29,14.23,14.28,307500.0,11.4634,11.4714,11.4233,11.4634,307500.0
2006-04-20 13:00:00,14.27,14.28,14.26,14.27,235800.0,11.4554,11.4634,11.4474,11.4554,235800.0
2006-04-20 13:30:00,14.27,14.28,14.21,14.23,257700.0,11.4554,11.4634,11.4072,11.4233,257700.0
2006-04-20 14:00:00,14.22,14.22,14.15,14.16,399300.0,11.4152,11.4152,11.3591,11.3671,399300.0
2006-04-20 14:30:00,14.17,14.2,14.04,14.11,418200.0,11.3751,11.3992,11.2707,11.3269,418200.0
2006-04-20 15:00:00,14.1,14.22,14.05,14.21,573000.0,11.3189,11.4152,11.2788,11.4072,573000.0
2006-04-20 15:30:00,14.23,14.23,14.08,14.08,1004100.0,11.4233,11.4233,11.3029,11.3029,1004100.0
2006-04-21 09:30:00,14.04,14.16,13.5,13.6,1699800.0,11.2707,11.3671,10.8373,10.9175,1699800.0
2006-04-21 10:00:00,13.6,13.74,13.57,13.65,655200.0,10.9175,11.0299,10.8935,10.9577,655200.0
2006-04-21 10:30:00,13.68,13.91,13.64,13.82,1012800.0,10.9818,11.1664,10.9496,11.0941,1012800.0
2006-04-21 11:00:00,13.82,13.85,13.57,13.65,342300.0,11.0941,11.1182,10.8935,10.9577,342300.0
2006-04-21 11:30:00,13.65,13.75,13.64,13.68,458700.0,10.9577,11.0379,10.9496,10.9818,458700.0
2006-04-21 12:00:00,13.69,13.74,13.63,13.68,401400.0,10.9898,11.0299,10.9416,10.9818,401400.0
2006-04-21 12:30:00,13.68,13.72,13.67,13.71,172200.0,10.9818,11.0139,10.9737,11.0058,172200.0
2006-04-21 13:00:00,13.71,13.86,13.69,13.71,213000.0,11.0058,11.1263,10.9898,11.0058,213000.0
2006-04-21 13:30:00,13.72,13.8,13.7,13.75,324000.0,11.0139,11.0781,10.9978,11.0379,324000.0
2006-04-21 14:00:00,13.75,13.76,13.67,13.71,647700.0,11.0379,11.046,10.9737,11.0058,647700.0
2006-04-21 14:30:00,13.7,13.71,13.59,13.64,798000.0,10.9978,11.0058,10.9095,10.9496,798000.0
2006-04-21 15:00:00,13.64,13.86,13.64,13.77,564900.0,10.9496,11.1263,10.9496,11.054,564900.0
2006-04-21 15:30:00,13.77,13.83,13.7,13.73,728700.0,11.054,11.1022,10.9978,11.0219,728700.0
2006-04-24 09:30:00,13.53,13.53,13.18,13.22,1175100.0,10.8613,10.8613,10.5804,10.6125,1175100.0
2006-04-24 10:00:00,13.22,13.34,13.11,13.22,620100.0,10.6125,10.7088,10.5242,10.6125,620100.0
2006-04-24 10:30:00,13.21,13.33,13.21,13.26,572700.0,10.6045,10.7008,10.6045,10.6446,572700.0
2006-04-24 11:00:00,13.26,13.27,13.12,13.17,389100.0,10.6446,10.6526,10.5322,10.5723,389100.0
2006-04-24 11:30:00,13.17,13.19,13.13,13.15,341400.0,10.5723,10.5884,10.5402,10.5563,341400.0
2006-04-24 12:00:00,13.15,13.19,13.11,13.11,244500.0,10.5563,10.5884,10.5242,10.5242,244500.0
2006-04-24 12:30:00,13.12,13.21,13.07,13.17,520500.0,10.5322,10.6045,10.4921,10.5723,520500.0
2006-04-24 13:00:00,13.17,13.19,13.14,13.18,159900.0,10.5723,10.5884,10.5483,10.5804,159900.0
2006-04-24 13:30:00,13.19,13.26,13.17,13.25,479700.0,10.5884,10.6446,10.5723,10.6366,479700.0
2006-04-24 14:00:00,13.25,13.29,13.23,13.27,521700.0,10.6366,10.6687,10.6205,10.6526,521700.0
2006-04-24 14:30:00,13.25,13.27,13.21,13.23,250200.0,10.6366,10.6526,10.6045,10.6205,250200.0
2006-04-24 15:00:00,13.23,13.25,13.19,13.23,442800.0,10.6205,10.6366,10.5884,10.6205,442800.0
2006-04-24 15:30:00,13.23,13.25,13.18,13.23,1061400.0,10.6205,10.6366,10.5804,10.6205,1061400.0
2006-04-25 09:30:00,13.3,13.3,12.94,13.06,1073400.0,10.6767,10.6767,10.3877,10.484,1073400.0
2006-04-25 10:00:00,13.07,13.07,12.76,12.81,744600.0,10.4921,10.4921,10.2432,10.2834,744600.0
2006-04-25 10:30:00,12.81,12.95,12.79,12.85,459300.0,10.2834,10.3957,10.2673,10.3155,459300.0
2006-04-25 11:00:00,12.84,12.89,12.83,12.87,421200.0,10.3074,10.3476,10.2994,10.3315,421200.0
2006-04-25 11:30:00,12.87,12.87,12.82,12.87,244200.0,10.3315,10.3315,10.2914,10.3315,244200.0
2006-04-25 12:00:00,12.87,12.9,12.85,12.86,157200.0,10.3315,10.3556,10.3155,10.3235,157200.0
2006-04-25 12:30:00,12.86,12.88,12.83,12.87,229800.0,10.3235,10.3395,10.2994,10.3315,229800.0
2006-04-25 13:00:00,12.86,12.87,12.67,12.78,658800.0,10.3235,10.3315,10.171,10.2593,658800.0
2006-04-25 13:30:00,12.79,12.89,12.78,12.86,234000.0,10.2673,10.3476,10.2593,10.3235,234000.0
2006-04-25 14:00:00,12.87,13.0,12.86,12.98,503400.0,10.3315,10.4359,10.3235,10.4198,503400.0
2006-04-25 14:30:00,12.97,12.99,12.87,12.91,222300.0,10.4118,10.4279,10.3315,10.3636,222300.0
2006-04-25 15:00:00,12.9,12.97,12.88,12.91,160500.0,10.3556,10.4118,10.3395,10.3636,160500.0
2006-04-25 15:30:00,12.91,12.95,12.88,12.92,297300.0,10.3636,10.3957,10.3395,10.3717,297300.0
2006-04-26 09:30:00,12.87,13.03,12.87,13.0,368100.0,10.3315,10.46,10.3315,10.4359,368100.0
2006-04-26 10:00:00,12.99,13.15,12.99,13.06,263400.0,10.4279,10.5563,10.4279,10.484,263400.0
2006-04-26 10:30:00,13.07,13.07,12.94,12.96,240900.0,10.4921,10.4921,10.3877,10.4038,240900.0
2006-04-26 11:00:00,12.97,13.0,12.94,12.95,195900.0,10.4118,10.4359,10.3877,10.3957,195900.0
2006-04-26 11:30:00,12.95,12.98,12.94,12.95,309600.0,10.3957,10.4198,10.3877,10.3957,309600.0
2006-04-26 12:00:00,12.95,13.0,12.92,12.97,163500.0,10.3957,10.4359,10.3717,10.4118,163500.0
2006-04-26 12:30:00,12.97,12.99,12.96,12.96,262500.0,10.4118,10.4279,10.4038,10.4038,262500.0
2006-04-26 13:00:00,12.96,12.97,12.92,12.92,255900.0,10.4038,10.4118,10.3717,10.3717,255900.0
2006-04-26 13:30:00,12.92,12.94,12.9,12.91,294300.0,10.3717,10.3877,10.3556,10.3636,294300.0
2006-04-26 14:00:00,12.92,12.92,12.86,12.88,294000.0,10.3717,10.3717,10.3235,10.3395,294000.0
2006-04-26 14:30:00,12.88,13.0,12.88,12.96,334500.0,10.3395,10.4359,10.3395,10.4038,334500.0
2006-04-26 15:00:00,12.96,12.98,12.88,12.92,361800.0,10.4038,10.4198,10.3395,10.3717,361800.0
2006-04-26 15:30:00,12.92,12.99,12.89,12.96,600000.0,10.3717,10.4279,10.3476,10.4038,600000.0
2006-04-27 09:30:00,12.79,12.83,12.67,12.74,396300.0,10.2673,10.2994,10.171,10.2272,396300.0
2006-04-27 10:00:00,12.74,12.82,12.73,12.76,323700.0,10.2272,10.2914,10.2191,10.2432,323700.0
2006-04-27 10:30:00,12.76,12.82,12.74,12.76,256500.0,10.2432,10.2914,10.2272,10.2432,256500.0
2006-04-27 11:00:00,12.77,12.79,12.75,12.77,252600.0,10.2512,10.2673,10.2352,10.2512,252600.0
2006-04-27 11:30:00,12.76,12.76,12.6,12.65,471300.0,10.2432,10.2432,10.1148,10.1549,471300.0
2006-04-27 12:00:00,12.65,12.72,12.64,12.71,311400.0,10.1549,10.2111,10.1469,10.2031,311400.0
2006-04-27 12:30:00,12.71,12.71,12.64,12.67,256800.0,10.2031,10.2031,10.1469,10.171,256800.0
2006-04-27 13:00:00,12.67,12.67,12.61,12.61,403800.0,10.171,10.171,10.1228,10.1228,403800.0
2006-04-27 13:30:00,12.6,12.68,12.58,12.65,511500.0,10.1148,10.179,10.0987,10.1549,511500.0
2006-04-27 14:00:00,12.66,12.7,12.55,12.57,486300.0,10.1629,10.1951,10.0746,10.0907,486300.0
2006-04-27 14:30:00,12.57,12.58,12.5,12.53,501000.0,10.0907,10.0987,10.0345,10.0586,501000.0
2006-04-27 15:00:00,12.53,12.62,12.51,12.53,582300.0,10.0586,10.1308,10.0425,10.0586,582300.0
2006-04-27 15:30:00,12.53,12.56,12.4,12.45,1393200.0,10.0586,10.0827,9.9542,9.9944,1393200.0
2006-04-28 09:30:00,12.45,12.63,12.4,12.55,8352000.0,9.9944,10.1389,9.9542,10.0746,8352000.0
2006-04-28 10:00:00,12.56,12.61,12.41,12.43,4648800.0,10.0827,10.1228,9.9623,9.9783,4648800.0
2006-04-28 10:30:00,12.43,12.48,12.38,12.45,2534400.0,9.9783,10.0184,9.9382,9.9944,2534400.0
2006-04-28 11:00:00,12.45,12.46,12.38,12.38,1856700.0,9.9944,10.0024,9.9382,9.9382,1856700.0
2006-04-28 11:30:00,12.39,12.46,12.38,12.45,2272500.0,9.9462,10.0024,9.9382,9.9944,2272500.0
2006-04-28 12:00:00,12.45,12.48,12.44,12.47,1483200.0,9.9944,10.0184,9.9863,10.0104,1483200.0
2006-04-28 12:30:00,12.47,12.47,12.39,12.41,827400.0,10.0104,10.0104,9.9462,9.9623,827400.0
2006-04-28 13:00:00,12.42,12.46,12.4,12.42,283200.0,9.9703,10.0024,9.9542,9.9703,283200.0
2006-04-28 13:30:00,12.42,12.42,12.41,12.42,550200.0,9.9703,9.9703,9.9623,9.9703,550200.0
2006-04-28 14:00:00,12.42,12.48,12.42,12.43,805200.0,9.9703,10.0184,9.9703,9.9783,805200.0
2006-04-28 14:30:00,12.43,12.47,12.41,12.43,1629000.0,9.9783,10.0104,9.9623,9.9783,1629000.0
2006-04-28 15:00:00,12.43,12.45,12.41,12.41,524100.0,9.9783,9.9944,9.9623,9.9623,524100.0
2006-04-28 15:30:00,12.42,12.48,12.41,12.47,2621400.0,9.9703,10.0184,9.9623,10.0104,2621400.0
2006-05-01 09:30:00,12.51,12.55,12.43,12.48,540000.0,10.0425,10.0746,9.9783,10.0184,540000.0
2006-05-01 10:00:00,12.47,12.48,12.42,12.46,729000.0,10.0104,10.0184,9.9703,10.0024,729000.0
2006-05-01 10:30:00,12.46,12.48,12.23,12.29,1056000.0,10.0024,10.0184,9.8178,9.8659,1056000.0
2006-05-01 11:00:00,12.27,12.31,12.17,12.25,580800.0,9.8499,9.882,9.7696,9.8338,580800.0
2006-05-01 11:30:00,12.26,12.28,12.09,12.13,598800.0,9.8418,9.8579,9.7054,9.7375,598800.0
2006-05-01 12:00:00,12.13,12.15,11.94,11.98,1404000.0,9.7375,9.7535,9.585,9.6171,1404000.0
2006-05-01 12:30:00,11.98,12.0,11.83,11.88,1524600.0,9.6171,9.6331,9.4966,9.5368,1524600.0
2006-05-01 13:00:00,11.89,11.92,11.75,11.82,1225800.0,9.5448,9.5689,9.4324,9.4886,1225800.0
2006-05-01 13:30:00,11.82,11.92,11.8,11.9,1184100.0,9.4886,9.5689,9.4726,9.5528,1184100.0
2006-05-01 14:00:00,11.91,11.92,11.83,11.85,976200.0,9.5609,9.5689,9.4966,9.5127,976200.0
2006-05-01 14:30:00,11.86,11.88,11.77,11.78,1043100.0,9.5207,9.5368,9.4485,9.4565,1043100.0
2006-05-01 15:00:00,11.79,11.82,11.63,11.68,1578000.0,9.4645,9.4886,9.3361,9.3762,1578000.0
2006-05-01 15:30:00,11.68,12.0,11.55,11.76,2046600.0,9.3762,9.6331,9.2719,9.4405,2046600.0
2006-05-02 09:30:00,11.83,11.91,11.7,11.77,1259100.0,9.4966,9.5609,9.3923,9.4485,1259100.0
2006-05-02 10:00:00,11.76,11.92,11.73,11.9,1227600.0,9.4405,9.5689,9.4164,9.5528,1227600.0
2006-05-02 10:30:00,11.9,11.93,11.85,11.86,670500.0,9.5528,9.5769,9.5127,9.5207,670500.0
2006-05-02 11:00:00,11.86,11.99,11.85,11.94,753300.0,9.5207,9.6251,9.5127,9.585,753300.0
2006-05-02 11:30:00,11.94,11.98,11.92,11.94,370200.0,9.585,9.6171,9.5689,9.585,370200.0
2006-05-02 12:00:00,11.94,11.99,11.93,11.96,686700.0,9.585,9.6251,9.5769,9.601,686700.0
2006-05-02 12:30:00,11.95,12.05,11.95,12.02,787500.0,9.593,9.6733,9.593,9.6492,787500.0
2006-05-02 13:00:00,12.02,12.04,11.96,11.98,502200.0,9.6492,9.6652,9.601,9.6171,502200.0
2006-05-02 13:30:00,11.98,11.99,11.85,11.9,656400.0,9.6171,9.6251,9.5127,9.5528,656400.0
2006-05-02 14:00:00,11.89,11.95,11.86,11.92,414900.0,9.5448,9.593,9.5207,9.5689,414900.0
2006-05-02 14:30:00,11.92,11.98,11.9,11.95,373800.0,9.5689,9.6171,9.5528,9.593,373800.0
2006-05-02 15:00:00,11.94,12.0,11.94,11.98,358500.0,9.585,9.6331,9.585,9.6171,358500.0
2006-05-02 15:30:00,11.98,11.99,11.93,11.94,773100.0,9.6171,9.6251,9.5769,9.585,773100.0
2006-05-03 09:30:00,12.25,12.3,12.0,12.07,2135400.0,9.8338,9.8739,9.6331,9.6893,2135400.0
2006-05-03 10:00:00,12.07,12.1,11.92,11.99,914700.0,9.6893,9.7134,9.5689,9.6251,914700.0
2006-05-03 10:30:00,11.99,12.0,11.74,11.84,766800.0,9.6251,9.6331,9.4244,9.5047,766800.0
2006-05-03 11:00:00,11.85,11.91,11.8,11.83,466500.0,9.5127,9.5609,9.4726,9.4966,466500.0
2006-05-03 11:30:00,11.83,11.97,11.79,11.93,342300.0,9.4966,9.609,9.4645,9.5769,342300.0
2006-05-03 12:00:00,11.93,11.97,11.92,11.96,177900.0,9.5769,9.609,9.5689,9.601,177900.0
2006-05-03 12:30:00,11.96,11.96,11.9,11.92,130500.0,9.601,9.601,9.5528,9.5689,130500.0
2006-05-03 13:00:00,11.92,12.03,11.91,11.99,377400.0,9.5689,9.6572,9.5609,9.6251,377400.0
2006-05-03 13:30:00,11.99,12.0,11.85,11.92,235200.0,9.6251,9.6331,9.5127,9.5689,235200.0
2006-05-03 14:00:00,11.91,11.94,11.86,11.89,158700.0,9.5609,9.585,9.5207,9.5448,158700.0
2006-05-03 14:30:00,11.89,11.89,11.7,11.75,269400.0,9.5448,9.5448,9.3923,9.4324,269400.0
2006-05-03 15:00:00,11.74,11.89,11.73,11.8,335700.0,9.4244,9.5448,9.4164,9.4726,335700.0
2006-05-03 15:30:00,11.8,11.92,11.78,11.85,406800.0,9.4726,9.5689,9.4565,9.5127,406800.0
2006-05-04 09:30:00,11.89,12.03,11.81,11.81,532500.0,9.5448,9.6572,9.4806,9.4806,532500.0
2006-05-04 10:00:00,11.81,11.86,11.79,11.83,152400.0,9.4806,9.5207,9.4645,9.4966,152400.0
2006-05-04 10:30:00,11.83,11.87,11.72,11.73,238800.0,9.4966,9.5288,9.4083,9.4164,238800.0
2006-05-04 11:00:00,11.74,11.82,11.73,11.78,240300.0,9.4244,9.4886,9.4164,9.4565,240300.0
2006-05-04 11:30:00,11.78,11.79,11.72,11.79,171900.0,9.4565,9.4645,9.4083,9.4645,171900.0
2006-05-04 12:00:00,11.78,11.79,11.74,11.76,350700.0,9.4565,9.4645,9.4244,9.4405,350700.0
2006-05-04 12:30:00,11.76,11.76,11.72,11.74,292500.0,9.4405,9.4405,9.4083,9.4244,292500.0
2006-05-04 13:00:00,11.73,11.79,11.71,11.73,209700.0,9.4164,9.4645,9.4003,9.4164,209700.0
2006-05-04 13:30:00,11.73,11.76,11.72,11.75,131400.0,9.4164,9.4405,9.4083,9.4324,131400.0
2006-05-04 14:00:00,11.74,11.78,11.72,11.77,406200.0,9.4244,9.4565,9.4083,9.4485,406200.0
2006-05-04 14:30:00,11.77,11.8,11.73,11.77,737400.0,9.4485,9.4726,9.4164,9.4485,737400.0
2006-05-04 15:00:00,11.77,11.8,11.76,11.78,923100.0,9.4485,9.4726,9.4405,9.4565,923100.0
2006-05-04 15:30:00,11.79,11.87,11.78,11.84,617100.0,9.4645,9.5288,9.4565,9.5047,617100.0
2006-05-05 09:30:00,11.92,12.26,11.84,12.15,1683300.0,9.5689,9.8418,9.5047,9.7535,1683300.0
2006-05-05 10:00:00,12.16,12.21,12.07,12.08,430800.0,9.7616,9.8017,9.6893,9.6973,430800.0
2006-05-05 10:30:00,12.08,12.1,12.02,12.07,454500.0,9.6973,9.7134,9.6492,9.6893,454500.0
2006-05-05 11:00:00,12.07,12.27,12.06,12.27,1350300.0,9.6893,9.8499,9.6813,9.8499,1350300.0
2006-05-05 11:30:00,12.28,12.35,12.25,12.27,721800.0,9.8579,9.9141,9.8338,9.8499,721800.0
2006-05-05 12:00:00,12.27,12.37,12.26,12.34,821400.0,9.8499,9.9301,9.8418,9.9061,821400.0
2006-05-05 12:30:00,12.34,12.35,12.27,12.27,294300.0,9.9061,9.9141,9.8499,9.8499,294300.0
2006-05-05 13:00:00,12.27,12.32,12.23,12.27,596400.0,9.8499,9.89,9.8178,9.8499,596400.0
2006-05-05 13:30:00,12.27,12.39,12.26,12.35,843900.0,9.8499,9.9462,9.8418,9.9141,843900.0
2006-05-05 14:00:00,12.35,12.37,12.32,12.33,580200.0,9.9141,9.9301,9.89,9.898,580200.0
2006-05-05 14:30:00,12.33,12.34,12.25,12.27,591900.0,9.898,9.9061,9.8338,9.8499,591900.0
2006-05-05 15:00:00,12.27,12.32,12.27,12.29,264900.0,9.8499,9.89,9.8499,9.8659,264900.0
2006-05-05 15:30:00,12.29,12.3,12.18,12.25,1102500.0,9.8659,9.8739,9.7776,9.8338,1102500.0
2006-05-08 09:30:00,12.45,12.67,12.38,12.65,2825400.0,9.9944,10.171,9.9382,10.1549,2825400.0
2006-05-08 10:00:00,12.66,12.75,12.6,12.62,1634400.0,10.1629,10.2352,10.1148,10.1308,1634400.0
2006-05-08 10:30:00,12.62,12.67,12.58,12.59,1076100.0,10.1308,10.171,10.0987,10.1067,1076100.0
2006-05-08 11:00:00,12.59,12.63,12.58,12.62,803700.0,10.1067,10.1389,10.0987,10.1308,803700.0
2006-05-08 11:30:00,12.62,12.65,12.61,12.64,375900.0,10.1308,10.1549,10.1228,10.1469,375900.0
2006-05-08 12:00:00,12.65,12.65,12.61,12.62,315900.0,10.1549,10.1549,10.1228,10.1308,315900.0
2006-05-08 12:30:00,12.62,12.66,12.62,12.65,410400.0,10.1308,10.1629,10.1308,10.1549,410400.0
2006-05-08 13:00:00,12.65,12.8,12.64,12.8,826200.0,10.1549,10.2753,10.1469,10.2753,826200.0
2006-05-08 13:30:00,12.78,12.99,12.78,12.95,1852500.0,10.2593,10.4279,10.2593,10.3957,1852500.0
2006-05-08 14:00:00,12.95,12.98,12.9,12.96,741600.0,10.3957,10.4198,10.3556,10.4038,741600.0
2006-05-08 14:30:00,12.95,12.98,12.93,12.97,687300.0,10.3957,10.4198,10.3797,10.4118,687300.0
2006-05-08 15:00:00,12.97,12.98,12.84,12.87,1669500.0,10.4118,10.4198,10.3074,10.3315,1669500.0
2006-05-08 15:30:00,12.87,12.95,12.83,12.88,1297800.0,10.3315,10.3957,10.2994,10.3395,1297800.0
2006-05-09 09:30:00,12.92,12.97,12.73,12.81,954600.0,10.3717,10.4118,10.2191,10.2834,954600.0
2006-05-09 10:00:00,12.82,12.84,12.7,12.82,551100.0,10.2914,10.3074,10.1951,10.2914,551100.0
2006-05-09 10:30:00,12.83,12.95,12.75,12.82,404700.0,10.2994,10.3957,10.2352,10.2914,404700.0
2006-05-09 11:00:00,12.83,12.89,12.8,12.81,423600.0,10.2994,10.3476,10.2753,10.2834,423600.0
2006-05-09 11:30:00,12.81,12.83,12.8,12.8,220200.0,10.2834,10.2994,10.2753,10.2753,220200.0
2006-05-09 12:00:00,12.8,12.86,12.8,12.84,285000.0,10.2753,10.3235,10.2753,10.3074,285000.0
2006-05-09 12:30:00,12.84,12.93,12.83,12.87,347700.0,10.3074,10.3797,10.2994,10.3315,347700.0
2006-05-09 13:00:00,12.87,12.89,12.84,12.86,306600.0,10.3315,10.3476,10.3074,10.3235,306600.0
2006-05-09 13:30:00,12.87,12.87,12.75,12.78,303900.0,10.3315,10.3315,10.2352,10.2593,303900.0
2006-05-09 14:00:00,12.78,12.83,12.77,12.82,370500.0,10.2593,10.2994,10.2512,10.2914,370500.0
2006-05-09 14:30:00,12.82,12.82,12.73,12.75,501000.0,10.2914,10.2914,10.2191,10.2352,501000.0
2006-05-09 15:00:00,12.75,12.77,12.74,12.74,528000.0,10.2352,10.2512,10.2272,10.2272,528000.0
2006-05-09 15:30:00,12.74,12.86,12.72,12.78,1031400.0,10.2272,10.3235,10.2111,10.2593,1031400.0
2006-05-10 09:30:00,12.93,13.05,12.77,12.79,1555200.0,10.3797,10.476,10.2512,10.2673,1555200.0
2006-05-10 10:00:00,12.8,12.91,12.68,12.9,619800.0,10.2753,10.3636,10.179,10.3556,619800.0
2006-05-10 10:30:00,12.91,13.0,12.9,12.91,1065300.0,10.3636,10.4359,10.3556,10.3636,1065300.0
2006-05-10 11:00:00,12.91,12.98,12.91,12.97,333300.0,10.3636,10.4198,10.3636,10.4118,333300.0
2006-05-10 11:30:00,12.97,12.97,12.76,12.81,637800.0,10.4118,10.4118,10.2432,10.2834,637800.0
2006-05-10 12:00:00,12.81,12.9,12.81,12.86,417900.0,10.2834,10.3556,10.2834,10.3235,417900.0
2006-05-10 12:30:00,12.86,13.02,12.86,12.97,912600.0,10.3235,10.4519,10.3235,10.4118,912600.0
2006-05-10 13:00:00,12.96,12.96,12.9,12.91,304800.0,10.4038,10.4038,10.3556,10.3636,304800.0
2006-05-10 13:30:00,12.91,12.98,12.89,12.93,354000.0,10.3636,10.4198,10.3476,10.3797,354000.0
2006-05-10 14:00:00,12.93,12.96,12.71,12.71,290100.0,10.3797,10.4038,10.2031,10.2031,290100.0
2006-05-10 14:30:00,12.72,12.95,12.7,12.89,538500.0,10.2111,10.3957,10.1951,10.3476,538500.0
2006-05-10 15:00:00,12.89,12.91,12.74,12.74,258600.0,10.3476,10.3636,10.2272,10.2272,258600.0
2006-05-10 15:30:00,12.75,12.78,12.64,12.73,553500.0,10.2352,10.2593,10.1469,10.2191,553500.0
2006-05-11 09:30:00,12.94,13.08,12.85,12.95,711900.0,10.3877,10.5001,10.3155,10.3957,711900.0
2006-05-11 10:00:00,12.94,13.01,12.83,12.93,375300.0,10.3877,10.4439,10.2994,10.3797,375300.0
2006-05-11 10:30:00,12.93,12.96,12.66,12.72,348300.0,10.3797,10.4038,10.1629,10.2111,348300.0
2006-05-11 11:00:00,12.71,12.8,12.69,12.7,435300.0,10.2031,10.2753,10.187,10.1951,435300.0
2006-05-11 11:30:00,12.69,12.75,12.68,12.71,426900.0,10.187,10.2352,10.179,10.2031,426900.0
2006-05-11 12:00:00,12.71,12.72,12.52,12.57,667500.0,10.2031,10.2111,10.0506,10.0907,667500.0
2006-05-11 12:30:00,12.57,12.61,12.54,12.58,381900.0,10.0907,10.1228,10.0666,10.0987,381900.0
2006-05-11 13:00:00,12.57,12.61,12.4,12.45,554100.0,10.0907,10.1228,9.9542,9.9944,554100.0
2006-05-11 13:30:00,12.47,12.51,12.41,12.51,222600.0,10.0104,10.0425,9.9623,10.0425,222600.0
2006-05-11 14:00:00,12.51,12.56,12.42,12.45,125400.0,10.0425,10.0827,9.9703,9.9944,125400.0
2006-05-11 14:30:00,12.45,12.46,12.11,12.23,496800.0,9.9944,10.0024,9.7214,9.8178,496800.0
2006-05-11 15:00:00,12.21,12.38,12.18,12.3,506100.0,9.8017,9.9382,9.7776,9.8739,506100.0
2006-05-11 15:30:00,12.29,12.3,12.15,12.26,833700.0,9.8659,9.8739,9.7535,9.8418,833700.0
2006-05-12 09:30:00,12.17,12.29,11.99,12.14,695100.0,9.7696,9.8659,9.6251,9.7455,695100.0
2006-05-12 10:00:00,12.12,12.21,12.01,12.07,718200.0,9.7295,9.8017,9.6411,9.6893,718200.0
2006-05-12 10:30:00,12.07,12.12,12.05,12.08,423900.0,9.6893,9.7295,9.6733,9.6973,423900.0
2006-05-12 11:00:00,12.09,12.12,12.08,12.1,305400.0,9.7054,9.7295,9.6973,9.7134,305400.0
2006-05-12 11:30:00,12.1,12.12,12.07,12.11,269100.0,9.7134,9.7295,9.6893,9.7214,269100.0
2006-05-12 12:00:00,12.11,12.14,12.07,12.07,322800.0,9.7214,9.7455,9.6893,9.6893,322800.0
2006-05-12 12:30:00,12.07,12.12,12.04,12.09,283500.0,9.6893,9.7295,9.6652,9.7054,283500.0
2006-05-12 13:00:00,12.07,12.1,12.0,12.05,211800.0,9.6893,9.7134,9.6331,9.6733,211800.0
2006-05-12 13:30:00,12.04,12.05,12.0,12.02,314400.0,9.6652,9.6733,9.6331,9.6492,314400.0
2006-05-12 14:00:00,12.02,12.07,11.96,11.98,496800.0,9.6492,9.6893,9.601,9.6171,496800.0
2006-05-12 14:30:00,11.97,12.07,11.97,12.01,255000.0,9.609,9.6893,9.609,9.6411,255000.0
2006-05-12 15:00:00,12.01,12.01,11.96,12.0,410100.0,9.6411,9.6411,9.601,9.6331,410100.0
2006-05-12 15:30:00,11.99,12.05,11.98,12.05,911400.0,9.6251,9.6733,9.6171,9.6733,911400.0
2006-05-15 09:30:00,12.08,12.19,11.9,11.97,957000.0,9.6973,9.7856,9.5528,9.609,957000.0
2006-05-15 10:00:00,11.97,12.1,11.89,12.08,524400.0,9.609,9.7134,9.5448,9.6973,524400.0
2006-05-15 10:30:00,12.07,12.14,12.01,12.01,277500.0,9.6893,9.7455,9.6411,9.6411,277500.0
2006-05-15 11:00:00,12.01,12.05,11.97,11.98,206700.0,9.6411,9.6733,9.609,9.6171,206700.0
2006-05-15 11:30:00,11.98,11.98,11.9,11.95,233700.0,9.6171,9.6171,9.5528,9.593,233700.0
2006-05-15 12:00:00,11.96,12.06,11.95,12.02,321600.0,9.601,9.6813,9.593,9.6492,321600.0
2006-05-15 12:30:00,12.03,12.06,11.95,11.98,328500.0,9.6572,9.6813,9.593,9.6171,328500.0
2006-05-15 13:00:00,11.98,12.03,11.92,11.98,241500.0,9.6171,9.6572,9.5689,9.6171,241500.0
2006-05-15 13:30:00,11.95,12.02,11.88,11.9,461100.0,9.593,9.6492,9.5368,9.5528,461100.0
2006-05-15 14:00:00,11.9,11.95,11.8,11.85,517800.0,9.5528,9.593,9.4726,9.5127,517800.0
2006-05-15 14:30:00,11.86,11.87,11.75,11.76,298500.0,9.5207,9.5288,9.4324,9.4405,298500.0
2006-05-15 15:00:00,11.76,11.78,11.73,11.77,557400.0,9.4405,9.4565,9.4164,9.4485,557400.0
2006-05-15 15:30:00,11.77,11.85,11.76,11.78,572400.0,9.4485,9.5127,9.4405,9.4565,572400.0
2006-05-16 09:30:00,11.84,12.13,11.84,11.93,1702800.0,9.5047,9.7375,9.5047,9.5769,1702800.0
2006-05-16 10:00:00,11.93,12.08,11.92,12.07,528000.0,9.5769,9.6973,9.5689,9.6893,528000.0
2006-05-16 10:30:00,12.07,12.22,12.03,12.12,576300.0,9.6893,9.8097,9.6572,9.7295,576300.0
2006-05-16 11:00:00,12.14,12.21,12.11,12.12,422700.0,9.7455,9.8017,9.7214,9.7295,422700.0
2006-05-16 11:30:00,12.11,12.15,12.07,12.12,380400.0,9.7214,9.7535,9.6893,9.7295,380400.0
2006-05-16 12:00:00,12.12,12.17,12.11,12.15,151500.0,9.7295,9.7696,9.7214,9.7535,151500.0
2006-05-16 12:30:00,12.15,12.32,12.14,12.25,520800.0,9.7535,9.89,9.7455,9.8338,520800.0
2006-05-16 13:00:00,12.26,12.37,12.25,12.28,582900.0,9.8418,9.9301,9.8338,9.8579,582900.0
2006-05-16 13:30:00,12.28,12.35,12.23,12.3,183300.0,9.8579,9.9141,9.8178,9.8739,183300.0
2006-05-16 14:00:00,12.29,12.39,12.22,12.3,336600.0,9.8659,9.9462,9.8097,9.8739,336600.0
2006-05-16 14:30:00,12.3,12.35,12.23,12.3,456900.0,9.8739,9.9141,9.8178,9.8739,456900.0
2006-05-16 15:00:00,12.33,12.37,12.29,12.35,565500.0,9.898,9.9301,9.8659,9.9141,565500.0
2006-05-16 15:30:00,12.35,12.35,12.29,12.33,782100.0,9.9141,9.9141,9.8659,9.898,782100.0
2006-05-17 09:30:00,12.12,12.13,11.9,11.9,1066200.0,9.7295,9.7375,9.5528,9.5528,1066200.0
2006-05-17 10:00:00,11.9,12.02,11.9,12.0,512100.0,9.5528,9.6492,9.5528,9.6331,512100.0
2006-05-17 10:30:00,12.0,12.11,11.99,12.03,427200.0,9.6331,9.7214,9.6251,9.6572,427200.0
2006-05-17 11:00:00,12.02,12.04,11.82,11.82,516900.0,9.6492,9.6652,9.4886,9.4886,516900.0
2006-05-17 11:30:00,11.82,11.88,11.75,11.82,584400.0,9.4886,9.5368,9.4324,9.4886,584400.0
2006-05-17 12:00:00,11.82,11.87,11.81,11.84,374400.0,9.4886,9.5288,9.4806,9.5047,374400.0
2006-05-17 12:30:00,11.83,11.92,11.83,11.88,408900.0,9.4966,9.5689,9.4966,9.5368,408900.0
2006-05-17 13:00:00,11.89,11.9,11.8,11.8,290100.0,9.5448,9.5528,9.4726,9.4726,290100.0
2006-05-17 13:30:00,11.8,11.95,11.76,11.84,468000.0,9.4726,9.593,9.4405,9.5047,468000.0
2006-05-17 14:00:00,11.85,11.9,11.74,11.76,356700.0,9.5127,9.5528,9.4244,9.4405,356700.0
2006-05-17 14:30:00,11.77,11.78,11.55,11.58,677700.0,9.4485,9.4565,9.2719,9.296,677700.0
2006-05-17 15:00:00,11.59,11.69,11.58,11.64,1000800.0,9.304,9.3843,9.296,9.3441,1000800.0
2006-05-17 15:30:00,11.63,11.67,11.52,11.55,940200.0,9.3361,9.3682,9.2478,9.2719,940200.0
2006-05-18 09:30:00,11.67,11.76,11.6,11.74,615900.0,9.3682,9.4405,9.312,9.4244,615900.0
2006-05-18 10:00:00,11.74,11.75,11.55,11.56,574500.0,9.4244,9.4324,9.2719,9.2799,574500.0
2006-05-18 10:30:00,11.56,11.62,11.15,11.16,1635900.0,9.2799,9.3281,8.9508,8.9588,1635900.0
2006-05-18 11:00:00,11.16,11.16,10.74,10.94,2430000.0,8.9588,8.9588,8.6216,8.7822,2430000.0
2006-05-18 11:30:00,10.94,11.15,10.88,10.95,1605900.0,8.7822,8.9508,8.734,8.7902,1605900.0
2006-05-18 12:00:00,10.95,11.03,10.89,10.91,980100.0,8.7902,8.8544,8.7421,8.7581,980100.0
2006-05-18 12:30:00,10.91,11.05,10.82,10.99,480900.0,8.7581,8.8705,8.6859,8.8223,480900.0
2006-05-18 13:00:00,10.98,11.02,10.94,11.01,318600.0,8.8143,8.8464,8.7822,8.8384,318600.0
2006-05-18 13:30:00,11.01,11.05,10.98,11.01,362700.0,8.8384,8.8705,8.8143,8.8384,362700.0
2006-05-18 14:00:00,11.02,11.05,10.84,10.85,309600.0,8.8464,8.8705,8.7019,8.7099,309600.0
2006-05-18 14:30:00,10.85,10.91,10.75,10.85,1085700.0,8.7099,8.7581,8.6297,8.7099,1085700.0
2006-05-18 15:00:00,10.85,10.92,10.82,10.82,1518900.0,8.7099,8.7661,8.6859,8.6859,1518900.0
2006-05-18 15:30:00,10.82,11.01,10.37,10.67,1986600.0,8.6859,8.8384,8.3246,8.5654,1986600.0
2006-05-19 09:30:00,10.62,10.81,10.62,10.75,898800.0,8.5253,8.6778,8.5253,8.6297,898800.0
2006-05-19 10:00:00,10.76,10.87,10.75,10.83,663600.0,8.6377,8.726,8.6297,8.6939,663600.0
2006-05-19 10:30:00,10.83,10.9,10.82,10.88,452700.0,8.6939,8.7501,8.6859,8.734,452700.0
2006-05-19 11:00:00,10.87,10.99,10.77,10.95,709200.0,8.726,8.8223,8.6457,8.7902,709200.0
2006-05-19 11:30:00,10.95,10.97,10.81,10.82,818700.0,8.7902,8.8063,8.6778,8.6859,818700.0
2006-05-19 12:00:00,10.82,10.88,10.82,10.85,239400.0,8.6859,8.734,8.6859,8.7099,239400.0
2006-05-19 12:30:00,10.85,10.94,10.82,10.9,367200.0,8.7099,8.7822,8.6859,8.7501,367200.0
2006-05-19 13:00:00,10.9,10.98,10.86,10.97,361200.0,8.7501,8.8143,8.718,8.8063,361200.0
2006-05-19 13:30:00,10.97,11.15,10.94,11.07,558300.0,8.8063,8.9508,8.7822,8.8866,558300.0
2006-05-19 14:00:00,11.08,11.17,11.03,11.09,665400.0,8.8946,8.9668,8.8544,8.9026,665400.0
2006-05-19 14:30:00,11.1,11.1,10.98,11.0,528300.0,8.9106,8.9106,8.8143,8.8304,528300.0
2006-05-19 15:00:00,11.0,11.08,10.99,11.08,801000.0,8.8304,8.8946,8.8223,8.8946,801000.0
2006-05-19 15:30:00,11.08,11.11,10.99,11.0,1495200.0,8.8946,8.9187,8.8223,8.8304,1495200.0
2006-05-22 09:30:00,10.9,10.9,10.44,10.52,1237200.0,8.7501,8.7501,8.3808,8.445,1237200.0
2006-05-22 10:00:00,10.51,10.53,10.33,10.35,1590600.0,8.437,8.4531,8.2925,8.3086,1590600.0
2006-05-22 10:30:00,10.35,10.45,10.23,10.23,542700.0,8.3086,8.3888,8.2122,8.2122,542700.0
2006-05-22 11:00:00,10.23,10.25,10.03,10.1,1137600.0,8.2122,8.2283,8.0517,8.1079,1137600.0
2006-05-22 11:30:00,10.11,10.28,10.1,10.2,703200.0,8.1159,8.2524,8.1079,8.1882,703200.0
2006-05-22 12:00:00,10.19,10.36,10.19,10.29,984600.0,8.1801,8.3166,8.1801,8.2604,984600.0
2006-05-22 12:30:00,10.28,10.39,10.28,10.38,414600.0,8.2524,8.3407,8.2524,8.3326,414600.0
2006-05-22 13:00:00,10.38,10.38,10.2,10.22,423000.0,8.3326,8.3326,8.1882,8.2042,423000.0
2006-05-22 13:30:00,10.22,10.36,10.21,10.32,611100.0,8.2042,8.3166,8.1962,8.2845,611100.0
2006-05-22 14:00:00,10.36,10.38,10.28,10.34,424500.0,8.3166,8.3326,8.2524,8.3005,424500.0
2006-05-22 14:30:00,10.33,10.34,10.25,10.29,307500.0,8.2925,8.3005,8.2283,8.2604,307500.0
2006-05-22 15:00:00,10.29,10.67,10.29,10.64,1185900.0,8.2604,8.5654,8.2604,8.5414,1185900.0
2006-05-22 15:30:00,10.64,10.67,10.42,10.47,1628100.0,8.5414,8.5654,8.3648,8.4049,1628100.0
2006-05-23 09:30:00,10.66,10.81,10.58,10.71,2201100.0,8.5574,8.6778,8.4932,8.5976,2201100.0
2006-05-23 10:00:00,10.71,10.72,10.58,10.58,724200.0,8.5976,8.6056,8.4932,8.4932,724200.0
2006-05-23 10:30:00,10.58,10.62,10.54,10.55,667200.0,8.4932,8.5253,8.4611,8.4691,667200.0
2006-05-23 11:00:00,10.55,10.67,10.55,10.61,401100.0,8.4691,8.5654,8.4691,8.5173,401100.0
2006-05-23 11:30:00,10.6,10.72,10.59,10.67,727200.0,8.5093,8.6056,8.5012,8.5654,727200.0
2006-05-23 12:00:00,10.67,10.67,10.55,10.57,231000.0,8.5654,8.5654,8.4691,8.4852,231000.0
2006-05-23 12:30:00,10.57,10.57,10.53,10.55,193800.0,8.4852,8.4852,8.4531,8.4691,193800.0
2006-05-23 13:00:00,10.54,10.55,10.41,10.47,320400.0,8.4611,8.4691,8.3567,8.4049,320400.0
2006-05-23 13:30:00,10.47,10.5,10.38,10.39,304800.0,8.4049,8.429,8.3326,8.3407,304800.0
2006-05-23 14:00:00,10.38,10.42,10.17,10.24,1200300.0,8.3326,8.3648,8.1641,8.2203,1200300.0
2006-05-23 14:30:00,10.25,10.36,10.2,10.24,617700.0,8.2283,8.3166,8.1882,8.2203,617700.0
2006-05-23 15:00:00,10.23,10.26,10.17,10.21,646500.0,8.2122,8.2363,8.1641,8.1962,646500.0
2006-05-23 15:30:00,10.21,10.21,9.93,10.07,1693800.0,8.1962,8.1962,7.9714,8.0838,1693800.0
2006-05-24 09:30:00,10.14,10.2,9.98,10.02,763200.0,8.14,8.1882,8.0115,8.0437,763200.0
2006-05-24 10:00:00,10.03,10.17,10.0,10.16,427200.0,8.0517,8.1641,8.0276,8.156,427200.0
2006-05-24 10:30:00,10.16,10.17,10.06,10.06,379500.0,8.156,8.1641,8.0758,8.0758,379500.0
2006-05-24 11:00:00,10.06,10.07,9.99,10.02,327600.0,8.0758,8.0838,8.0196,8.0437,327600.0
2006-05-24 11:30:00,10.02,10.02,9.87,9.89,610800.0,8.0437,8.0437,7.9232,7.9393,610800.0
2006-05-24 12:00:00,9.88,9.92,9.65,9.68,621900.0,7.9313,7.9634,7.7466,7.7707,621900.0
2006-05-24 12:30:00,9.67,9.72,9.38,9.45,940800.0,7.7627,7.8028,7.5299,7.5861,940800.0
2006-05-24 13:00:00,9.44,9.46,9.13,9.13,1268400.0,7.5781,7.5941,7.3292,7.3292,1268400.0
2006-05-24 13:30:00,9.13,9.35,9.11,9.33,1302600.0,7.3292,7.5058,7.3131,7.4898,1302600.0
2006-05-24 14:00:00,9.31,9.51,9.17,9.2,1081800.0,7.4737,7.6342,7.3613,7.3854,1081800.0
2006-05-24 14:30:00,9.19,9.38,9.15,9.33,867000.0,7.3774,7.5299,7.3453,7.4898,867000.0
2006-05-24 15:00:00,9.32,9.47,9.3,9.34,1459200.0,7.4817,7.6021,7.4657,7.4978,1459200.0
2006-05-24 15:30:00,9.33,9.72,9.33,9.61,1707300.0,7.4898,7.8028,7.4898,7.7145,1707300.0
2006-05-25 09:30:00,9.69,9.97,9.59,9.67,1252800.0,7.7787,8.0035,7.6985,7.7627,1252800.0
2006-05-25 10:00:00,9.66,9.7,9.56,9.65,915600.0,7.7547,7.7868,7.6744,7.7466,915600.0
2006-05-25 10:30:00,9.65,9.77,9.65,9.77,450900.0,7.7466,7.843,7.7466,7.843,450900.0
2006-05-25 11:00:00,9.75,9.9,9.75,9.9,541200.0,7.8269,7.9473,7.8269,7.9473,541200.0
2006-05-25 11:30:00,9.89,10.03,9.89,10.0,919200.0,7.9393,8.0517,7.9393,8.0276,919200.0
2006-05-25 12:00:00,10.0,10.0,9.88,9.88,204900.0,8.0276,8.0276,7.9313,7.9313,204900.0
2006-05-25 12:30:00,9.88,10.01,9.87,9.98,597600.0,7.9313,8.0356,7.9232,8.0115,597600.0
2006-05-25 13:00:00,9.98,9.99,9.87,9.91,245700.0,8.0115,8.0196,7.9232,7.9554,245700.0
2006-05-25 13:30:00,9.9,9.98,9.9,9.94,250800.0,7.9473,8.0115,7.9473,7.9794,250800.0
2006-05-25 14:00:00,9.94,10.01,9.94,10.0,386400.0,7.9794,8.0356,7.9794,8.0276,386400.0
2006-05-25 14:30:00,10.0,10.12,9.97,10.09,503700.0,8.0276,8.1239,8.0035,8.0998,503700.0
2006-05-25 15:00:00,10.1,10.1,9.91,9.97,570900.0,8.1079,8.1079,7.9554,8.0035,570900.0
2006-05-25 15:30:00,9.98,10.1,9.9,10.08,1092000.0,8.0115,8.1079,7.9473,8.0918,1092000.0
2006-05-26 09:30:00,10.09,10.51,10.06,10.46,1728600.0,8.0998,8.437,8.0758,8.3969,1728600.0
2006-05-26 10:00:00,10.46,10.75,10.46,10.6,1664700.0,8.3969,8.6297,8.3969,8.5093,1664700.0
2006-05-26 10:30:00,10.6,10.6,10.41,10.47,1025400.0,8.5093,8.5093,8.3567,8.4049,1025400.0
2006-05-26 11:00:00,10.47,10.6,10.47,10.6,598200.0,8.4049,8.5093,8.4049,8.5093,598200.0
2006-05-26 11:30:00,10.6,10.62,10.58,10.59,359100.0,8.5093,8.5253,8.4932,8.5012,359100.0
2006-05-26 12:00:00,10.59,10.62,10.58,10.58,489000.0,8.5012,8.5253,8.4932,8.4932,489000.0
2006-05-26 12:30:00,10.59,10.6,10.58,10.58,194700.0,8.5012,8.5093,8.4932,8.4932,194700.0
2006-05-26 13:00:00,10.58,10.66,10.55,10.6,468600.0,8.4932,8.5574,8.4691,8.5093,468600.0
2006-05-26 13:30:00,10.59,10.63,10.58,10.59,261300.0,8.5012,8.5333,8.4932,8.5012,261300.0
2006-05-26 14:00:00,10.58,10.68,10.57,10.64,610500.0,8.4932,8.5735,8.4852,8.5414,610500.0
2006-05-26 14:30:00,10.64,10.67,10.58,10.64,410400.0,8.5414,8.5654,8.4932,8.5414,410400.0
2006-05-26 15:00:00,10.64,10.64,10.59,10.63,379500.0,8.5414,8.5414,8.5012,8.5333,379500.0
2006-05-26 15:30:00,10.62,10.67,10.61,10.63,792900.0,8.5253,8.5654,8.5173,8.5333,792900.0
2006-05-30 09:30:00,10.97,10.99,10.48,10.49,1704600.0,8.8063,8.8223,8.4129,8.421,1704600.0
2006-05-30 10:00:00,10.49,10.64,10.37,10.46,1067700.0,8.421,8.5414,8.3246,8.3969,1067700.0
2006-05-30 10:30:00,10.45,10.58,10.42,10.55,687600.0,8.3888,8.4932,8.3648,8.4691,687600.0
2006-05-30 11:00:00,10.55,10.59,10.35,10.38,914100.0,8.4691,8.5012,8.3086,8.3326,914100.0
2006-05-30 11:30:00,10.38,10.58,10.38,10.55,793500.0,8.3326,8.4932,8.3326,8.4691,793500.0
2006-05-30 12:00:00,10.55,10.56,10.51,10.55,548100.0,8.4691,8.4771,8.437,8.4691,548100.0
2006-05-30 12:30:00,10.55,10.58,10.53,10.54,616500.0,8.4691,8.4932,8.4531,8.4611,616500.0
2006-05-30 13:00:00,10.54,10.57,10.4,10.52,522600.0,8.4611,8.4852,8.3487,8.445,522600.0
2006-05-30 13:30:00,10.52,10.52,10.41,10.44,394500.0,8.445,8.445,8.3567,8.3808,394500.0
2006-05-30 14:00:00,10.44,10.45,10.38,10.38,468600.0,8.3808,8.3888,8.3326,8.3326,468600.0
2006-05-30 14:30:00,10.38,10.4,10.35,10.37,488400.0,8.3326,8.3487,8.3086,8.3246,488400.0
2006-05-30 15:00:00,10.36,10.38,10.2,10.29,837900.0,8.3166,8.3326,8.1882,8.2604,837900.0
2006-05-30 15:30:00,10.29,10.29,10.17,10.21,815100.0,8.2604,8.2604,8.1641,8.1962,815100.0
2006-05-31 09:30:00,10.22,10.35,10.17,10.18,789300.0,8.2042,8.3086,8.1641,8.1721,789300.0
2006-05-31 10:00:00,10.18,10.2,10.04,10.13,819300.0,8.1721,8.1882,8.0597,8.132,819300.0
2006-05-31 10:30:00,10.13,10.22,10.12,10.14,760500.0,8.132,8.2042,8.1239,8.14,760500.0
2006-05-31 11:00:00,10.14,10.32,10.12,10.28,449700.0,8.14,8.2845,8.1239,8.2524,449700.0
2006-05-31 11:30:00,10.27,10.38,10.27,10.34,501000.0,8.2443,8.3326,8.2443,8.3005,501000.0
2006-05-31 12:00:00,10.35,10.37,10.33,10.35,257400.0,8.3086,8.3246,8.2925,8.3086,257400.0
2006-05-31 12:30:00,10.35,10.35,10.21,10.25,205500.0,8.3086,8.3086,8.1962,8.2283,205500.0
2006-05-31 13:00:00,10.25,10.26,10.17,10.17,228000.0,8.2283,8.2363,8.1641,8.1641,228000.0
2006-05-31 13:30:00,10.17,10.2,10.17,10.17,285600.0,8.1641,8.1882,8.1641,8.1641,285600.0
2006-05-31 14:00:00,10.18,10.24,10.04,10.1,642900.0,8.1721,8.2203,8.0597,8.1079,642900.0
2006-05-31 14:30:00,10.1,10.13,10.05,10.1,335400.0,8.1079,8.132,8.0677,8.1079,335400.0
2006-05-31 15:00:00,10.1,10.15,9.96,10.14,840000.0,8.1079,8.148,7.9955,8.14,840000.0
2006-05-31 15:30:00,10.14,10.2,10.09,10.18,1007100.0,8.14,8.1882,8.0998,8.1721,1007100.0
2006-06-01 09:30:00,10.2,10.23,10.01,10.1,863700.0,8.1882,8.2122,8.0356,8.1079,863700.0
2006-06-01 10:00:00,10.09,10.1,9.98,9.99,434100.0,8.0998,8.1079,8.0115,8.0196,434100.0
2006-06-01 10:30:00,9.99,10.03,9.88,9.91,528000.0,8.0196,8.0517,7.9313,7.9554,528000.0
2006-06-01 11:00:00,9.91,10.0,9.9,9.98,583200.0,7.9554,8.0276,7.9473,8.0115,583200.0
2006-06-01 11:30:00,9.98,9.99,9.97,9.98,322200.0,8.0115,8.0196,8.0035,8.0115,322200.0
2006-06-01 12:00:00,9.98,9.99,9.96,9.97,299100.0,8.0115,8.0196,7.9955,8.0035,299100.0
2006-06-01 12:30:00,9.97,9.99,9.96,9.96,221400.0,8.0035,8.0196,7.9955,7.9955,221400.0
2006-06-01 13:00:00,9.96,9.99,9.95,9.99,421200.0,7.9955,8.0196,7.9875,8.0196,421200.0
2006-06-01 13:30:00,9.99,10.03,9.97,10.0,536100.0,8.0196,8.0517,8.0035,8.0276,536100.0
2006-06-01 14:00:00,10.0,10.01,9.95,10.01,290700.0,8.0276,8.0356,7.9875,8.0356,290700.0
2006-06-01 14:30:00,10.0,10.02,9.99,10.02,479400.0,8.0276,8.0437,8.0196,8.0437,479400.0
2006-06-01 15:00:00,10.02,10.04,9.97,10.03,900000.0,8.0437,8.0597,8.0035,8.0517,900000.0
2006-06-01 15:30:00,10.03,10.07,10.01,10.04,851100.0,8.0517,8.0838,8.0356,8.0597,851100.0
2006-06-02 09:30:00,10.23,10.66,10.11,10.18,2002800.0,8.2122,8.5574,8.1159,8.1721,2002800.0
2006-06-02 10:00:00,10.17,10.25,10.07,10.12,618600.0,8.1641,8.2283,8.0838,8.1239,618600.0
2006-06-02 10:30:00,10.11,10.2,10.01,10.06,458400.0,8.1159,8.1882,8.0356,8.0758,458400.0
2006-06-02 11:00:00,10.06,10.06,9.92,9.94,387600.0,8.0758,8.0758,7.9634,7.9794,387600.0
2006-06-02 11:30:00,9.95,10.01,9.94,9.98,457500.0,7.9875,8.0356,7.9794,8.0115,457500.0
2006-06-02 12:00:00,9.98,10.05,9.95,10.04,486600.0,8.0115,8.0677,7.9875,8.0597,486600.0
2006-06-02 12:30:00,10.03,10.06,9.98,10.0,228000.0,8.0517,8.0758,8.0115,8.0276,228000.0
2006-06-02 13:00:00,10.0,10.08,10.0,10.06,178200.0,8.0276,8.0918,8.0276,8.0758,178200.0
2006-06-02 13:30:00,10.06,10.07,9.99,10.04,185700.0,8.0758,8.0838,8.0196,8.0597,185700.0
2006-06-02 14:00:00,10.04,10.06,10.0,10.0,151800.0,8.0597,8.0758,8.0276,8.0276,151800.0
2006-06-02 14:30:00,9.99,10.07,9.99,10.05,296700.0,8.0196,8.0838,8.0196,8.0677,296700.0
2006-06-02 15:00:00,10.04,10.1,10.02,10.07,270300.0,8.0597,8.1079,8.0437,8.0838,270300.0
2006-06-02 15:30:00,10.06,10.08,9.98,10.01,608100.0,8.0758,8.0918,8.0115,8.0356,608100.0
2006-06-05 09:30:00,10.07,10.17,9.98,10.08,984000.0,8.0838,8.1641,8.0115,8.0918,984000.0
2006-06-05 10:00:00,10.08,10.2,10.07,10.19,927000.0,8.0918,8.1882,8.0838,8.1801,927000.0
2006-06-05 10:30:00,10.18,10.25,10.03,10.13,705600.0,8.1721,8.2283,8.0517,8.132,705600.0
2006-06-05 11:00:00,10.14,10.45,10.14,10.24,1153200.0,8.14,8.3888,8.14,8.2203,1153200.0
2006-06-05 11:30:00,10.23,10.32,10.14,10.22,486900.0,8.2122,8.2845,8.14,8.2042,486900.0
2006-06-05 12:00:00,10.21,10.23,10.07,10.07,264000.0,8.1962,8.2122,8.0838,8.0838,264000.0
2006-06-05 12:30:00,10.07,10.15,10.07,10.12,77700.0,8.0838,8.148,8.0838,8.1239,77700.0
2006-06-05 13:00:00,10.11,10.13,9.99,9.99,357900.0,8.1159,8.132,8.0196,8.0196,357900.0
2006-06-05 13:30:00,9.99,10.03,9.98,10.02,320700.0,8.0196,8.0517,8.0115,8.0437,320700.0
2006-06-05 14:00:00,10.02,10.04,9.85,9.93,459900.0,8.0437,8.0597,7.9072,7.9714,459900.0
2006-06-05 14:30:00,9.91,9.94,9.84,9.86,403200.0,7.9554,7.9794,7.8992,7.9152,403200.0
2006-06-05 15:00:00,9.85,9.94,9.63,9.71,1037100.0,7.9072,7.9794,7.7306,7.7948,1037100.0
2006-06-05 15:30:00,9.7,9.86,9.68,9.7,1038900.0,7.7868,7.9152,7.7707,7.7868,1038900.0
2006-06-06 09:30:00,9.66,9.87,9.46,9.52,736800.0,7.7547,7.9232,7.5941,7.6423,736800.0
2006-06-06 10:00:00,9.52,9.63,9.44,9.57,556200.0,7.6423,7.7306,7.5781,7.6824,556200.0
2006-06-06 10:30:00,9.56,9.6,9.47,9.52,264600.0,7.6744,7.7065,7.6021,7.6423,264600.0
2006-06-06 11:00:00,9.53,9.61,9.42,9.48,334500.0,7.6503,7.7145,7.562,7.6102,334500.0
2006-06-06 11:30:00,9.48,9.49,9.4,9.43,288000.0,7.6102,7.6182,7.5459,7.57,288000.0
2006-06-06 12:00:00,9.43,9.47,9.42,9.44,233700.0,7.57,7.6021,7.562,7.5781,233700.0
2006-06-06 12:30:00,9.44,9.53,9.43,9.53,250500.0,7.5781,7.6503,7.57,7.6503,250500.0
2006-06-06 13:00:00,9.52,9.53,9.42,9.43,207600.0,7.6423,7.6503,7.562,7.57,207600.0
2006-06-06 13:30:00,9.43,9.5,9.43,9.46,256800.0,7.57,7.6262,7.57,7.5941,256800.0
2006-06-06 14:00:00,9.46,9.49,9.45,9.47,330900.0,7.5941,7.6182,7.5861,7.6021,330900.0
2006-06-06 14:30:00,9.47,9.5,9.43,9.43,332700.0,7.6021,7.6262,7.57,7.57,332700.0
2006-06-06 15:00:00,9.43,9.44,9.32,9.33,858000.0,7.57,7.5781,7.4817,7.4898,858000.0
2006-06-06 15:30:00,9.33,9.39,9.26,9.37,2027100.0,7.4898,7.5379,7.4336,7.5219,2027100.0
2006-06-07 09:30:00,9.36,9.45,9.1,9.23,835200.0,7.5138,7.5861,7.3051,7.4095,835200.0
2006-06-07 10:00:00,9.25,9.62,9.25,9.56,673800.0,7.4255,7.7226,7.4255,7.6744,673800.0
2006-06-07 10:30:00,9.56,9.62,9.46,9.52,330600.0,7.6744,7.7226,7.5941,7.6423,330600.0
2006-06-07 11:00:00,9.52,9.56,9.49,9.49,187200.0,7.6423,7.6744,7.6182,7.6182,187200.0
2006-06-07 11:30:00,9.49,9.53,9.37,9.39,638100.0,7.6182,7.6503,7.5219,7.5379,638100.0
2006-06-07 12:00:00,9.39,9.41,9.36,9.37,473400.0,7.5379,7.554,7.5138,7.5219,473400.0
2006-06-07 12:30:00,9.37,9.4,9.34,9.35,454500.0,7.5219,7.5459,7.4978,7.5058,454500.0
2006-06-07 13:00:00,9.35,9.35,9.26,9.27,670800.0,7.5058,7.5058,7.4336,7.4416,670800.0
2006-06-07 13:30:00,9.27,9.27,9.12,9.15,825600.0,7.4416,7.4416,7.3212,7.3453,825600.0
2006-06-07 14:00:00,9.15,9.24,9.1,9.23,704700.0,7.3453,7.4175,7.3051,7.4095,704700.0
2006-06-07 14:30:00,9.23,9.23,9.04,9.08,870300.0,7.4095,7.4095,7.2569,7.2891,870300.0
2006-06-07 15:00:00,9.08,9.13,9.02,9.07,804900.0,7.2891,7.3292,7.2409,7.281,804900.0
2006-06-07 15:30:00,9.06,9.12,9.04,9.1,876900.0,7.273,7.3212,7.2569,7.3051,876900.0
2006-06-08 09:30:00,8.92,9.16,8.72,9.13,966900.0,7.1606,7.3533,7.0001,7.3292,966900.0
2006-06-08 10:00:00,9.12,9.12,8.9,8.9,610500.0,7.3212,7.3212,7.1446,7.1446,610500.0
2006-06-08 10:30:00,8.9,8.98,8.85,8.89,503700.0,7.1446,7.2088,7.1044,7.1365,503700.0
2006-06-08 11:00:00,8.89,8.9,8.7,8.74,778500.0,7.1365,7.1446,6.984,7.0161,778500.0
2006-06-08 11:30:00,8.73,8.73,8.59,8.65,742800.0,7.0081,7.0081,6.8957,6.9439,742800.0
2006-06-08 12:00:00,8.65,8.86,8.65,8.8,521100.0,6.9439,7.1125,6.9439,7.0643,521100.0
2006-06-08 12:30:00,8.8,8.89,8.72,8.82,301800.0,7.0643,7.1365,7.0001,7.0803,301800.0
2006-06-08 13:00:00,8.83,8.83,8.67,8.7,339600.0,7.0884,7.0884,6.9599,6.984,339600.0
2006-06-08 13:30:00,8.7,8.87,8.69,8.86,306600.0,6.984,7.1205,6.976,7.1125,306600.0
2006-06-08 14:00:00,8.87,8.93,8.74,8.82,522900.0,7.1205,7.1686,7.0161,7.0803,522900.0
2006-06-08 14:30:00,8.81,8.96,8.81,8.89,502800.0,7.0723,7.1927,7.0723,7.1365,502800.0
2006-06-08 15:00:00,8.89,9.09,8.81,8.83,668100.0,7.1365,7.2971,7.0723,7.0884,668100.0
2006-06-08 15:30:00,8.86,9.05,8.84,8.89,1208400.0,7.1125,7.265,7.0964,7.1365,1208400.0
2006-06-09 09:30:00,8.98,9.33,8.93,9.29,1367100.0,7.2088,7.4898,7.1686,7.4576,1367100.0
2006-06-09 10:00:00,9.29,9.3,9.11,9.25,809400.0,7.4576,7.4657,7.3131,7.4255,809400.0
2006-06-09 10:30:00,9.25,9.29,9.23,9.25,671100.0,7.4255,7.4576,7.4095,7.4255,671100.0
2006-06-09 11:00:00,9.25,9.28,9.22,9.23,677400.0,7.4255,7.4496,7.4014,7.4095,677400.0
2006-06-09 11:30:00,9.23,9.26,9.13,9.16,740100.0,7.4095,7.4336,7.3292,7.3533,740100.0
2006-06-09 12:00:00,9.16,9.24,9.12,9.24,564300.0,7.3533,7.4175,7.3212,7.4175,564300.0
2006-06-09 12:30:00,9.24,9.27,9.16,9.17,315900.0,7.4175,7.4416,7.3533,7.3613,315900.0
2006-06-09 13:00:00,9.17,9.19,9.08,9.1,389100.0,7.3613,7.3774,7.2891,7.3051,389100.0
2006-06-09 13:30:00,9.1,9.16,9.1,9.11,454800.0,7.3051,7.3533,7.3051,7.3131,454800.0
2006-06-09 14:00:00,9.12,9.24,9.09,9.23,200100.0,7.3212,7.4175,7.2971,7.4095,200100.0
2006-06-09 14:30:00,9.23,9.23,9.15,9.17,143400.0,7.4095,7.4095,7.3453,7.3613,143400.0
2006-06-09 15:00:00,9.17,9.26,9.14,9.18,1021800.0,7.3613,7.4336,7.3372,7.3693,1021800.0
2006-06-09 15:30:00,9.18,9.2,9.11,9.13,504900.0,7.3693,7.3854,7.3131,7.3292,504900.0
2006-06-12 09:30:00,9.14,9.31,9.05,9.07,570600.0,7.3372,7.4737,7.265,7.281,570600.0
2006-06-12 10:00:00,9.07,9.1,8.91,8.93,634800.0,7.281,7.3051,7.1526,7.1686,634800.0
2006-06-12 10:30:00,8.93,9.04,8.92,8.94,202800.0,7.1686,7.2569,7.1606,7.1767,202800.0
2006-06-12 11:00:00,8.94,8.98,8.83,8.86,443700.0,7.1767,7.2088,7.0884,7.1125,443700.0
2006-06-12 11:30:00,8.85,8.96,8.84,8.89,339000.0,7.1044,7.1927,7.0964,7.1365,339000.0
2006-06-12 12:00:00,8.88,8.9,8.81,8.87,236100.0,7.1285,7.1446,7.0723,7.1205,236100.0
2006-06-12 12:30:00,8.87,8.88,8.8,8.84,215400.0,7.1205,7.1285,7.0643,7.0964,215400.0
2006-06-12 13:00:00,8.84,8.88,8.75,8.77,236400.0,7.0964,7.1285,7.0241,7.0402,236400.0
2006-06-12 13:30:00,8.77,8.79,8.73,8.75,218700.0,7.0402,7.0563,7.0081,7.0241,218700.0
2006-06-12 14:00:00,8.75,8.76,8.69,8.72,268200.0,7.0241,7.0322,6.976,7.0001,268200.0
2006-06-12 14:30:00,8.72,8.77,8.68,8.71,201900.0,7.0001,7.0402,6.968,6.992,201900.0
2006-06-12 15:00:00,8.71,8.72,8.5,8.58,881700.0,6.992,7.0001,6.8235,6.8877,881700.0
2006-06-12 15:30:00,8.58,8.58,8.43,8.43,1525800.0,6.8877,6.8877,6.7673,6.7673,1525800.0
2006-06-13 09:30:00,8.33,8.73,8.22,8.68,1796700.0,6.687,7.0081,6.5987,6.968,1796700.0
2006-06-13 10:00:00,8.68,8.69,8.37,8.48,1291800.0,6.968,6.976,6.7191,6.8074,1291800.0
2006-06-13 10:30:00,8.48,8.57,8.31,8.33,862800.0,6.8074,6.8797,6.6709,6.687,862800.0
2006-06-13 11:00:00,8.32,8.37,8.22,8.32,706800.0,6.679,6.7191,6.5987,6.679,706800.0
2006-06-13 11:30:00,8.32,8.6,8.32,8.58,767400.0,6.679,6.9037,6.679,6.8877,767400.0
2006-06-13 12:00:00,8.57,8.58,8.45,8.47,478200.0,6.8797,6.8877,6.7833,6.7994,478200.0
2006-06-13 12:30:00,8.47,8.61,8.47,8.55,622200.0,6.7994,6.9118,6.7994,6.8636,622200.0
2006-06-13 13:00:00,8.55,8.55,8.45,8.46,463200.0,6.8636,6.8636,6.7833,6.7913,463200.0
2006-06-13 13:30:00,8.46,8.52,8.34,8.4,651900.0,6.7913,6.8395,6.695,6.7432,651900.0
2006-06-13 14:00:00,8.42,8.42,8.2,8.28,624600.0,6.7592,6.7592,6.5826,6.6469,624600.0
2006-06-13 14:30:00,8.29,8.33,8.14,8.17,648900.0,6.6549,6.687,6.5345,6.5585,648900.0
2006-06-13 15:00:00,8.18,8.18,7.97,8.14,1185900.0,6.5666,6.5666,6.398,6.5345,1185900.0
2006-06-13 15:30:00,8.14,8.27,8.07,8.1,1089600.0,6.5345,6.6388,6.4783,6.5024,1089600.0
2006-06-14 09:30:00,8.18,8.51,8.18,8.47,995100.0,6.5666,6.8315,6.5666,6.7994,995100.0
2006-06-14 10:00:00,8.46,8.57,8.36,8.47,938700.0,6.7913,6.8797,6.7111,6.7994,938700.0
2006-06-14 10:30:00,8.46,8.52,8.4,8.42,628800.0,6.7913,6.8395,6.7432,6.7592,628800.0
2006-06-14 11:00:00,8.42,8.57,8.4,8.53,565200.0,6.7592,6.8797,6.7432,6.8475,565200.0
2006-06-14 11:30:00,8.53,8.63,8.5,8.5,495300.0,6.8475,6.9278,6.8235,6.8235,495300.0
2006-06-14 12:00:00,8.51,8.54,8.48,8.51,534300.0,6.8315,6.8556,6.8074,6.8315,534300.0
2006-06-14 12:30:00,8.51,8.55,8.48,8.5,335700.0,6.8315,6.8636,6.8074,6.8235,335700.0
2006-06-14 13:00:00,8.49,8.49,8.25,8.28,656700.0,6.8154,6.8154,6.6228,6.6469,656700.0
2006-06-14 13:30:00,8.28,8.41,8.27,8.4,665400.0,6.6469,6.7512,6.6388,6.7432,665400.0
2006-06-14 14:00:00,8.4,8.42,8.28,8.39,916800.0,6.7432,6.7592,6.6469,6.7352,916800.0
2006-06-14 14:30:00,8.38,8.38,8.2,8.34,673500.0,6.7271,6.7271,6.5826,6.695,673500.0
2006-06-14 15:00:00,8.34,8.34,8.25,8.26,482700.0,6.695,6.695,6.6228,6.6308,482700.0
2006-06-14 15:30:00,8.26,8.39,8.25,8.37,874200.0,6.6308,6.7352,6.6228,6.7191,874200.0
2006-06-15 09:30:00,8.58,9.12,8.58,8.89,1886700.0,6.8877,7.3212,6.8877,7.1365,1886700.0
2006-06-15 10:00:00,8.89,9.01,8.78,8.87,575700.0,7.1365,7.2329,7.0482,7.1205,575700.0
2006-06-15 10:30:00,8.87,9.03,8.87,9.0,386100.0,7.1205,7.2489,7.1205,7.2248,386100.0
2006-06-15 11:00:00,8.99,9.08,8.95,8.95,532500.0,7.2168,7.2891,7.1847,7.1847,532500.0
2006-06-15 11:30:00,8.95,8.95,8.87,8.92,303900.0,7.1847,7.1847,7.1205,7.1606,303900.0
2006-06-15 12:00:00,8.92,8.94,8.8,8.87,264900.0,7.1606,7.1767,7.0643,7.1205,264900.0
2006-06-15 12:30:00,8.87,8.88,8.79,8.79,236100.0,7.1205,7.1285,7.0563,7.0563,236100.0
2006-06-15 13:00:00,8.8,8.85,8.76,8.79,188400.0,7.0643,7.1044,7.0322,7.0563,188400.0
2006-06-15 13:30:00,8.8,8.93,8.76,8.87,278700.0,7.0643,7.1686,7.0322,7.1205,278700.0
2006-06-15 14:00:00,8.87,9.0,8.8,8.98,566400.0,7.1205,7.2248,7.0643,7.2088,566400.0
2006-06-15 14:30:00,8.98,9.05,8.95,8.97,733800.0,7.2088,7.265,7.1847,7.2008,733800.0
2006-06-15 15:00:00,8.97,9.03,8.89,8.95,499800.0,7.2008,7.2489,7.1365,7.1847,499800.0
2006-06-15 15:30:00,8.96,9.07,8.95,9.05,1061700.0,7.1927,7.281,7.1847,7.265,1061700.0
2006-06-16 09:30:00,9.06,9.2,8.86,8.91,3173700.0,7.273,7.3854,7.1125,7.1526,3173700.0
2006-06-16 10:00:00,8.9,8.93,8.82,8.85,394800.0,7.1446,7.1686,7.0803,7.1044,394800.0
2006-06-16 10:30:00,8.85,8.97,8.78,8.78,324000.0,7.1044,7.2008,7.0482,7.0482,324000.0
2006-06-16 11:00:00,8.78,8.86,8.69,8.73,357900.0,7.0482,7.1125,6.976,7.0081,357900.0
2006-06-16 11:30:00,8.74,8.84,8.7,8.79,198600.0,7.0161,7.0964,6.984,7.0563,198600.0
2006-06-16 12:00:00,8.79,8.89,8.79,8.87,240000.0,7.0563,7.1365,7.0563,7.1205,240000.0
2006-06-16 12:30:00,8.87,8.89,8.81,8.87,212700.0,7.1205,7.1365,7.0723,7.1205,212700.0
2006-06-16 13:00:00,8.87,8.87,8.81,8.86,86100.0,7.1205,7.1205,7.0723,7.1125,86100.0
2006-06-16 13:30:00,8.86,8.88,8.84,8.86,128400.0,7.1125,7.1285,7.0964,7.1125,128400.0
2006-06-16 14:00:00,8.86,8.98,8.85,8.93,286800.0,7.1125,7.2088,7.1044,7.1686,286800.0
2006-06-16 14:30:00,8.93,8.94,8.83,8.84,245700.0,7.1686,7.1767,7.0884,7.0964,245700.0
2006-06-16 15:00:00,8.84,8.98,8.84,8.93,404100.0,7.0964,7.2088,7.0964,7.1686,404100.0
2006-06-16 15:30:00,8.93,8.97,8.89,8.93,660900.0,7.1686,7.2008,7.1365,7.1686,660900.0
2006-06-19 09:30:00,9.0,9.04,8.58,8.63,1060800.0,7.2248,7.2569,6.8877,6.9278,1060800.0
2006-06-19 10:00:00,8.62,8.72,8.51,8.54,496800.0,6.9198,7.0001,6.8315,6.8556,496800.0
2006-06-19 10:30:00,8.54,8.66,8.53,8.63,402900.0,6.8556,6.9519,6.8475,6.9278,402900.0
2006-06-19 11:00:00,8.63,8.69,8.58,8.59,264300.0,6.9278,6.976,6.8877,6.8957,264300.0
2006-06-19 11:30:00,8.59,8.66,8.58,8.63,246900.0,6.8957,6.9519,6.8877,6.9278,246900.0
2006-06-19 12:00:00,8.63,8.75,8.59,8.73,248700.0,6.9278,7.0241,6.8957,7.0081,248700.0
2006-06-19 12:30:00,8.73,8.99,8.73,8.75,499200.0,7.0081,7.2168,7.0081,7.0241,499200.0
2006-06-19 13:00:00,8.74,8.77,8.68,8.7,329400.0,7.0161,7.0402,6.968,6.984,329400.0
2006-06-19 13:30:00,8.69,8.7,8.61,8.64,233100.0,6.976,6.984,6.9118,6.9358,233100.0
2006-06-19 14:00:00,8.63,8.66,8.61,8.65,129300.0,6.9278,6.9519,6.9118,6.9439,129300.0
2006-06-19 14:30:00,8.64,8.65,8.58,8.58,212700.0,6.9358,6.9439,6.8877,6.8877,212700.0
2006-06-19 15:00:00,8.58,8.7,8.58,8.67,256500.0,6.8877,6.984,6.8877,6.9599,256500.0
2006-06-19 15:30:00,8.67,8.68,8.59,8.61,516300.0,6.9599,6.968,6.8957,6.9118,516300.0
2006-06-20 09:30:00,8.65,8.68,8.51,8.54,368700.0,6.9439,6.968,6.8315,6.8556,368700.0
2006-06-20 10:00:00,8.54,8.67,8.5,8.63,309000.0,6.8556,6.9599,6.8235,6.9278,309000.0
2006-06-20 10:30:00,8.63,8.73,8.62,8.73,282900.0,6.9278,7.0081,6.9198,7.0081,282900.0
2006-06-20 11:00:00,8.72,8.8,8.7,8.79,398100.0,7.0001,7.0643,6.984,7.0563,398100.0
2006-06-20 11:30:00,8.79,8.98,8.77,8.84,564600.0,7.0563,7.2088,7.0402,7.0964,564600.0
2006-06-20 12:00:00,8.84,8.91,8.84,8.87,342600.0,7.0964,7.1526,7.0964,7.1205,342600.0
2006-06-20 12:30:00,8.89,8.89,8.83,8.84,234300.0,7.1365,7.1365,7.0884,7.0964,234300.0
2006-06-20 13:00:00,8.83,8.87,8.83,8.85,193200.0,7.0884,7.1205,7.0884,7.1044,193200.0
2006-06-20 13:30:00,8.85,8.92,8.82,8.84,226200.0,7.1044,7.1606,7.0803,7.0964,226200.0
2006-06-20 14:00:00,8.84,8.85,8.82,8.83,391200.0,7.0964,7.1044,7.0803,7.0884,391200.0
2006-06-20 14:30:00,8.84,8.91,8.83,8.88,225000.0,7.0964,7.1526,7.0884,7.1285,225000.0
2006-06-20 15:00:00,8.87,8.89,8.83,8.83,245700.0,7.1205,7.1365,7.0884,7.0884,245700.0
2006-06-20 15:30:00,8.83,8.84,8.79,8.82,424200.0,7.0884,7.0964,7.0563,7.0803,424200.0
2006-06-21 09:30:00,8.89,8.92,8.71,8.71,411000.0,7.1365,7.1606,6.992,6.992,411000.0
2006-06-21 10:00:00,8.71,8.86,8.7,8.78,679200.0,6.992,7.1125,6.984,7.0482,679200.0
2006-06-21 10:30:00,8.77,8.91,8.77,8.82,1030800.0,7.0402,7.1526,7.0402,7.0803,1030800.0
2006-06-21 11:00:00,8.82,9.05,8.82,9.02,528600.0,7.0803,7.265,7.0803,7.2409,528600.0
2006-06-21 11:30:00,9.03,9.04,8.94,8.99,377100.0,7.2489,7.2569,7.1767,7.2168,377100.0
2006-06-21 12:00:00,8.99,9.16,8.99,9.15,543600.0,7.2168,7.3533,7.2168,7.3453,543600.0
2006-06-21 12:30:00,9.15,9.36,9.14,9.31,1161000.0,7.3453,7.5138,7.3372,7.4737,1161000.0
2006-06-21 13:00:00,9.3,9.43,9.29,9.4,1230900.0,7.4657,7.57,7.4576,7.5459,1230900.0
2006-06-21 13:30:00,9.4,9.49,9.4,9.45,907200.0,7.5459,7.6182,7.5459,7.5861,907200.0
2006-06-21 14:00:00,9.45,9.45,9.31,9.32,567000.0,7.5861,7.5861,7.4737,7.4817,567000.0
2006-06-21 14:30:00,9.32,9.33,9.27,9.31,515400.0,7.4817,7.4898,7.4416,7.4737,515400.0
2006-06-21 15:00:00,9.31,9.31,9.26,9.26,498000.0,7.4737,7.4737,7.4336,7.4336,498000.0
2006-06-21 15:30:00,9.26,9.27,9.17,9.19,827700.0,7.4336,7.4416,7.3613,7.3774,827700.0
2006-06-22 09:30:00,9.32,9.33,9.1,9.18,745500.0,7.4817,7.4898,7.3051,7.3693,745500.0
2006-06-22 10:00:00,9.19,9.24,9.16,9.19,317700.0,7.3774,7.4175,7.3533,7.3774,317700.0
2006-06-22 10:30:00,9.19,9.21,9.09,9.2,481800.0,7.3774,7.3934,7.2971,7.3854,481800.0
2006-06-22 11:00:00,9.2,9.2,9.12,9.14,192300.0,7.3854,7.3854,7.3212,7.3372,192300.0
2006-06-22 11:30:00,9.14,9.2,9.14,9.18,190800.0,7.3372,7.3854,7.3372,7.3693,190800.0
2006-06-22 12:00:00,9.18,9.26,9.18,9.25,225300.0,7.3693,7.4336,7.3693,7.4255,225300.0
2006-06-22 12:30:00,9.24,9.24,9.15,9.15,205200.0,7.4175,7.4175,7.3453,7.3453,205200.0
2006-06-22 13:00:00,9.15,9.17,9.15,9.15,205500.0,7.3453,7.3613,7.3453,7.3453,205500.0
2006-06-22 13:30:00,9.15,9.17,9.09,9.17,383100.0,7.3453,7.3613,7.2971,7.3613,383100.0
2006-06-22 14:00:00,9.16,9.17,9.06,9.09,387300.0,7.3533,7.3613,7.273,7.2971,387300.0
2006-06-22 14:30:00,9.09,9.15,9.07,9.13,213900.0,7.2971,7.3453,7.281,7.3292,213900.0
2006-06-22 15:00:00,9.14,9.2,9.11,9.16,187500.0,7.3372,7.3854,7.3131,7.3533,187500.0
2006-06-22 15:30:00,9.16,9.2,9.09,9.19,522600.0,7.3533,7.3854,7.2971,7.3774,522600.0
2006-06-23 09:30:00,9.21,9.21,8.98,9.06,629100.0,7.3934,7.3934,7.2088,7.273,629100.0
2006-06-23 10:00:00,9.05,9.1,8.98,9.08,428400.0,7.265,7.3051,7.2088,7.2891,428400.0
2006-06-23 10:30:00,9.07,9.13,9.04,9.09,220800.0,7.281,7.3292,7.2569,7.2971,220800.0
2006-06-23 11:00:00,9.09,9.13,9.06,9.08,292200.0,7.2971,7.3292,7.273,7.2891,292200.0
2006-06-23 11:30:00,9.08,9.11,9.0,9.0,312000.0,7.2891,7.3131,7.2248,7.2248,312000.0
2006-06-23 12:00:00,9.0,9.12,9.0,9.11,443100.0,7.2248,7.3212,7.2248,7.3131,443100.0
2006-06-23 12:30:00,9.11,9.12,9.04,9.08,336900.0,7.3131,7.3212,7.2569,7.2891,336900.0
2006-06-23 13:00:00,9.08,9.12,9.07,9.07,111000.0,7.2891,7.3212,7.281,7.281,111000.0
2006-06-23 13:30:00,9.07,9.11,9.04,9.07,217200.0,7.281,7.3131,7.2569,7.281,217200.0
2006-06-23 14:00:00,9.07,9.07,9.01,9.07,322200.0,7.281,7.281,7.2329,7.281,322200.0
2006-06-23 14:30:00,9.07,9.1,9.0,9.0,697200.0,7.281,7.3051,7.2248,7.2248,697200.0
2006-06-23 15:00:00,9.0,9.03,8.98,9.0,677400.0,7.2248,7.2489,7.2088,7.2248,677400.0
2006-06-23 15:30:00,9.0,9.06,9.0,9.06,1249200.0,7.2248,7.273,7.2248,7.273,1249200.0
2006-06-26 09:30:00,9.1,9.33,9.02,9.14,593400.0,7.3051,7.4898,7.2409,7.3372,593400.0
2006-06-26 10:00:00,9.13,9.21,9.08,9.1,231000.0,7.3292,7.3934,7.2891,7.3051,231000.0
2006-06-26 10:30:00,9.1,9.18,9.1,9.12,93600.0,7.3051,7.3693,7.3051,7.3212,93600.0
2006-06-26 11:00:00,9.12,9.19,9.09,9.15,294000.0,7.3212,7.3774,7.2971,7.3453,294000.0
2006-06-26 11:30:00,9.15,9.19,9.12,9.15,190200.0,7.3453,7.3774,7.3212,7.3453,190200.0
2006-06-26 12:00:00,9.16,9.22,9.15,9.18,243000.0,7.3533,7.4014,7.3453,7.3693,243000.0
2006-06-26 12:30:00,9.19,9.24,9.16,9.22,153300.0,7.3774,7.4175,7.3533,7.4014,153300.0
2006-06-26 13:00:00,9.23,9.3,9.22,9.27,321900.0,7.4095,7.4657,7.4014,7.4416,321900.0
2006-06-26 13:30:00,9.27,9.34,9.25,9.31,350100.0,7.4416,7.4978,7.4255,7.4737,350100.0
2006-06-26 14:00:00,9.32,9.33,9.27,9.29,315600.0,7.4817,7.4898,7.4416,7.4576,315600.0
2006-06-26 14:30:00,9.29,9.32,9.26,9.27,335400.0,7.4576,7.4817,7.4336,7.4416,335400.0
2006-06-26 15:00:00,9.27,9.31,9.22,9.26,279600.0,7.4416,7.4737,7.4014,7.4336,279600.0
2006-06-26 15:30:00,9.26,9.42,9.26,9.41,1346700.0,7.4336,7.562,7.4336,7.554,1346700.0
2006-06-27 09:30:00,9.37,9.6,9.37,9.44,1188600.0,7.5219,7.7065,7.5219,7.5781,1188600.0
2006-06-27 10:00:00,9.44,9.45,9.23,9.25,604200.0,7.5781,7.5861,7.4095,7.4255,604200.0
2006-06-27 10:30:00,9.25,9.36,9.23,9.26,483000.0,7.4255,7.5138,7.4095,7.4336,483000.0
2006-06-27 11:00:00,9.27,9.27,9.12,9.14,537900.0,7.4416,7.4416,7.3212,7.3372,537900.0
2006-06-27 11:30:00,9.14,9.17,9.08,9.17,588600.0,7.3372,7.3613,7.2891,7.3613,588600.0
2006-06-27 12:00:00,9.16,9.16,9.05,9.05,469800.0,7.3533,7.3533,7.265,7.265,469800.0
2006-06-27 12:30:00,9.04,9.05,8.97,8.99,669900.0,7.2569,7.265,7.2008,7.2168,669900.0
2006-06-27 13:00:00,8.99,9.03,8.97,9.01,434400.0,7.2168,7.2489,7.2008,7.2329,434400.0
2006-06-27 13:30:00,9.01,9.1,9.01,9.02,408000.0,7.2329,7.3051,7.2329,7.2409,408000.0
2006-06-27 14:00:00,9.02,9.04,8.95,8.96,509400.0,7.2409,7.2569,7.1847,7.1927,509400.0
2006-06-27 14:30:00,8.96,9.02,8.95,8.97,476700.0,7.1927,7.2409,7.1847,7.2008,476700.0
2006-06-27 15:00:00,8.96,9.01,8.91,8.93,561900.0,7.1927,7.2329,7.1526,7.1686,561900.0
2006-06-27 15:30:00,8.93,8.97,8.82,8.88,1019400.0,7.1686,7.2008,7.0803,7.1285,1019400.0
2006-06-28 09:30:00,8.94,9.08,8.68,8.68,630300.0,7.1767,7.2891,6.968,6.968,630300.0
2006-06-28 10:00:00,8.68,8.81,8.68,8.69,540900.0,6.968,7.0723,6.968,6.976,540900.0
2006-06-28 10:30:00,8.69,8.71,8.55,8.61,888300.0,6.976,6.992,6.8636,6.9118,888300.0
2006-06-28 11:00:00,8.6,8.63,8.55,8.59,642300.0,6.9037,6.9278,6.8636,6.8957,642300.0
2006-06-28 11:30:00,8.59,8.59,8.48,8.49,1294200.0,6.8957,6.8957,6.8074,6.8154,1294200.0
2006-06-28 12:00:00,8.5,8.63,8.49,8.63,342300.0,6.8235,6.9278,6.8154,6.9278,342300.0
2006-06-28 12:30:00,8.63,8.68,8.6,8.67,284700.0,6.9278,6.968,6.9037,6.9599,284700.0
2006-06-28 13:00:00,8.67,8.75,8.66,8.73,275100.0,6.9599,7.0241,6.9519,7.0081,275100.0
2006-06-28 13:30:00,8.72,8.73,8.62,8.67,436500.0,7.0001,7.0081,6.9198,6.9599,436500.0
2006-06-28 14:00:00,8.67,8.73,8.61,8.71,382200.0,6.9599,7.0081,6.9118,6.992,382200.0
2006-06-28 14:30:00,8.71,8.76,8.63,8.76,485700.0,6.992,7.0322,6.9278,7.0322,485700.0
2006-06-28 15:00:00,8.76,8.78,8.7,8.73,281700.0,7.0322,7.0482,6.984,7.0081,281700.0
2006-06-28 15:30:00,8.73,8.73,8.68,8.73,312600.0,7.0081,7.0081,6.968,7.0081,312600.0
2006-06-29 09:30:00,9.0,9.1,8.95,9.1,1056600.0,7.2248,7.3051,7.1847,7.3051,1056600.0
2006-06-29 10:00:00,9.1,9.12,9.01,9.03,400500.0,7.3051,7.3212,7.2329,7.2489,400500.0
2006-06-29 10:30:00,9.03,9.03,8.91,8.98,399300.0,7.2489,7.2489,7.1526,7.2088,399300.0
2006-06-29 11:00:00,9.0,9.09,8.96,9.0,284700.0,7.2248,7.2971,7.1927,7.2248,284700.0
2006-06-29 11:30:00,9.0,9.09,8.93,9.05,423000.0,7.2248,7.2971,7.1686,7.265,423000.0
2006-06-29 12:00:00,9.05,9.08,9.03,9.07,308400.0,7.265,7.2891,7.2489,7.281,308400.0
2006-06-29 12:30:00,9.07,9.08,9.04,9.06,175200.0,7.281,7.2891,7.2569,7.273,175200.0
2006-06-29 13:00:00,9.05,9.05,9.02,9.03,207300.0,7.265,7.265,7.2409,7.2489,207300.0
2006-06-29 13:30:00,9.03,9.04,8.96,8.97,296400.0,7.2489,7.2569,7.1927,7.2008,296400.0
2006-06-29 14:00:00,8.97,9.33,8.96,9.24,851700.0,7.2008,7.4898,7.1927,7.4175,851700.0
2006-06-29 14:30:00,9.23,9.37,9.07,9.35,1316700.0,7.4095,7.5219,7.281,7.5058,1316700.0
2006-06-29 15:00:00,9.34,9.43,9.32,9.4,1120800.0,7.4978,7.57,7.4817,7.5459,1120800.0
2006-06-29 15:30:00,9.41,9.46,9.35,9.41,1330200.0,7.554,7.5941,7.5058,7.554,1330200.0
2006-06-30 09:30:00,9.53,9.55,9.16,9.19,716400.0,7.6503,7.6664,7.3533,7.3774,716400.0
2006-06-30 10:00:00,9.19,9.26,9.05,9.24,801900.0,7.3774,7.4336,7.265,7.4175,801900.0
2006-06-30 10:30:00,9.24,9.71,9.14,9.24,284700.0,7.4175,7.7948,7.3372,7.4175,284700.0
2006-06-30 11:00:00,9.24,9.35,9.22,9.35,317100.0,7.4175,7.5058,7.4014,7.5058,317100.0
2006-06-30 11:30:00,9.34,9.39,9.33,9.36,280500.0,7.4978,7.5379,7.4898,7.5138,280500.0
2006-06-30 12:00:00,9.36,9.38,9.34,9.37,267900.0,7.5138,7.5299,7.4978,7.5219,267900.0
2006-06-30 12:30:00,9.37,9.47,9.37,9.43,675000.0,7.5219,7.6021,7.5219,7.57,675000.0
2006-06-30 13:00:00,9.43,9.43,9.37,9.38,183900.0,7.57,7.57,7.5219,7.5299,183900.0
2006-06-30 13:30:00,9.38,9.41,9.36,9.39,159000.0,7.5299,7.554,7.5138,7.5379,159000.0
2006-06-30 14:00:00,9.39,9.43,9.36,9.4,376200.0,7.5379,7.57,7.5138,7.5459,376200.0
2006-06-30 14:30:00,9.4,9.51,9.4,9.49,456600.0,7.5459,7.6342,7.5459,7.6182,456600.0
2006-06-30 15:00:00,9.5,9.53,9.43,9.45,350400.0,7.6262,7.6503,7.57,7.5861,350400.0
2006-06-30 15:30:00,9.45,9.53,9.38,9.52,976800.0,7.5861,7.6503,7.5299,7.6423,976800.0
2006-07-03 09:30:00,9.85,9.85,9.48,9.49,1109100.0,7.9072,7.9072,7.6102,7.6182,1109100.0
2006-07-03 10:00:00,9.5,9.64,9.49,9.63,846600.0,7.6262,7.7386,7.6182,7.7306,846600.0
2006-07-03 10:30:00,9.63,9.7,9.62,9.66,346200.0,7.7306,7.7868,7.7226,7.7547,346200.0
2006-07-03 11:00:00,9.66,9.79,9.66,9.75,451200.0,7.7547,7.859,7.7547,7.8269,451200.0
2006-07-03 11:30:00,9.75,9.86,9.74,9.82,474000.0,7.8269,7.9152,7.8189,7.8831,474000.0
2006-07-03 12:00:00,9.82,9.86,9.78,9.85,496800.0,7.8831,7.9152,7.851,7.9072,496800.0
2006-07-03 12:30:00,9.85,9.91,9.81,9.84,581100.0,7.9072,7.9554,7.8751,7.8992,581100.0
2006-07-05 09:30:00,9.69,9.72,9.49,9.53,573900.0,7.7787,7.8028,7.6182,7.6503,573900.0
2006-07-05 10:00:00,9.53,9.61,9.53,9.59,532800.0,7.6503,7.7145,7.6503,7.6985,532800.0
2006-07-05 10:30:00,9.59,9.61,9.51,9.51,460500.0,7.6985,7.7145,7.6342,7.6342,460500.0
2006-07-05 11:00:00,9.51,9.59,9.5,9.59,365700.0,7.6342,7.6985,7.6262,7.6985,365700.0
2006-07-05 11:30:00,9.59,9.67,9.59,9.64,441000.0,7.6985,7.7627,7.6985,7.7386,441000.0
2006-07-05 12:00:00,9.64,9.73,9.63,9.72,476700.0,7.7386,7.8109,7.7306,7.8028,476700.0
2006-07-05 12:30:00,9.72,9.73,9.69,9.72,355800.0,7.8028,7.8109,7.7787,7.8028,355800.0
2006-07-05 13:00:00,9.72,9.84,9.7,9.83,447600.0,7.8028,7.8992,7.7868,7.8911,447600.0
2006-07-05 13:30:00,9.83,9.89,9.82,9.87,734700.0,7.8911,7.9393,7.8831,7.9232,734700.0
2006-07-05 14:00:00,9.87,9.94,9.86,9.94,734700.0,7.9232,7.9794,7.9152,7.9794,734700.0
2006-07-05 14:30:00,9.94,10.0,9.88,9.92,852900.0,7.9794,8.0276,7.9313,7.9634,852900.0
2006-07-05 15:00:00,9.92,9.98,9.87,9.93,674700.0,7.9634,8.0115,7.9232,7.9714,674700.0
2006-07-05 15:30:00,9.94,9.95,9.86,9.92,946500.0,7.9794,7.9875,7.9152,7.9634,946500.0
2006-07-06 09:30:00,9.97,9.99,9.75,9.79,689700.0,8.0035,8.0196,7.8269,7.859,689700.0
2006-07-06 10:00:00,9.81,9.83,9.7,9.81,573600.0,7.8751,7.8911,7.7868,7.8751,573600.0
2006-07-06 10:30:00,9.81,9.83,9.77,9.83,287700.0,7.8751,7.8911,7.843,7.8911,287700.0
2006-07-06 11:00:00,9.83,9.87,9.81,9.86,424800.0,7.8911,7.9232,7.8751,7.9152,424800.0
2006-07-06 11:30:00,9.86,9.87,9.83,9.84,558600.0,7.9152,7.9232,7.8911,7.8992,558600.0
2006-07-06 12:00:00,9.83,9.9,9.83,9.85,307800.0,7.8911,7.9473,7.8911,7.9072,307800.0
2006-07-06 12:30:00,9.84,9.85,9.77,9.82,408300.0,7.8992,7.9072,7.843,7.8831,408300.0
2006-07-06 13:00:00,9.83,9.85,9.8,9.83,114000.0,7.8911,7.9072,7.867,7.8911,114000.0
2006-07-06 13:30:00,9.83,9.84,9.78,9.78,231300.0,7.8911,7.8992,7.851,7.851,231300.0
2006-07-06 14:00:00,9.78,9.82,9.71,9.71,338400.0,7.851,7.8831,7.7948,7.7948,338400.0
2006-07-06 14:30:00,9.71,9.72,9.61,9.69,335700.0,7.7948,7.8028,7.7145,7.7787,335700.0
2006-07-06 15:00:00,9.69,9.78,9.67,9.73,278100.0,7.7787,7.851,7.7627,7.8109,278100.0
2006-07-06 15:30:00,9.73,9.75,9.69,9.71,308400.0,7.8109,7.8269,7.7787,7.7948,308400.0
2006-07-07 09:30:00,9.65,9.66,9.52,9.53,573600.0,7.7466,7.7547,7.6423,7.6503,573600.0
2006-07-07 10:00:00,9.53,9.59,9.47,9.57,525000.0,7.6503,7.6985,7.6021,7.6824,525000.0
2006-07-07 10:30:00,9.57,9.57,9.52,9.56,235200.0,7.6824,7.6824,7.6423,7.6744,235200.0
2006-07-07 11:00:00,9.56,9.58,9.54,9.56,272700.0,7.6744,7.6904,7.6583,7.6744,272700.0
2006-07-07 11:30:00,9.56,9.63,9.56,9.56,310500.0,7.6744,7.7306,7.6744,7.6744,310500.0
2006-07-07 12:00:00,9.57,9.58,9.54,9.58,227700.0,7.6824,7.6904,7.6583,7.6904,227700.0
2006-07-07 12:30:00,9.58,9.6,9.53,9.53,214200.0,7.6904,7.7065,7.6503,7.6503,214200.0
2006-07-07 13:00:00,9.53,9.56,9.53,9.56,213300.0,7.6503,7.6744,7.6503,7.6744,213300.0
2006-07-07 13:30:00,9.56,9.56,9.53,9.56,180600.0,7.6744,7.6744,7.6503,7.6744,180600.0
2006-07-07 14:00:00,9.56,9.61,9.53,9.58,240600.0,7.6744,7.7145,7.6503,7.6904,240600.0
2006-07-07 14:30:00,9.58,9.58,9.46,9.48,309600.0,7.6904,7.6904,7.5941,7.6102,309600.0
2006-07-07 15:00:00,9.48,9.49,9.4,9.41,603300.0,7.6102,7.6182,7.5459,7.554,603300.0
2006-07-07 15:30:00,9.4,9.41,9.34,9.38,795300.0,7.5459,7.554,7.4978,7.5299,795300.0
2006-07-10 09:30:00,9.43,9.62,9.43,9.47,239400.0,7.57,7.7226,7.57,7.6021,239400.0
2006-07-10 10:00:00,9.47,9.51,9.38,9.43,188700.0,7.6021,7.6342,7.5299,7.57,188700.0
2006-07-10 10:30:00,9.43,9.52,9.41,9.51,200100.0,7.57,7.6423,7.554,7.6342,200100.0
2006-07-10 11:00:00,9.51,9.55,9.49,9.51,168900.0,7.6342,7.6664,7.6182,7.6342,168900.0
2006-07-10 11:30:00,9.51,9.51,9.48,9.49,166500.0,7.6342,7.6342,7.6102,7.6182,166500.0
2006-07-10 12:00:00,9.49,9.5,9.48,9.5,79800.0,7.6182,7.6262,7.6102,7.6262,79800.0
2006-07-10 12:30:00,9.49,9.52,9.49,9.5,116700.0,7.6182,7.6423,7.6182,7.6262,116700.0
2006-07-10 13:00:00,9.5,9.51,9.48,9.48,135000.0,7.6262,7.6342,7.6102,7.6102,135000.0
2006-07-10 13:30:00,9.48,9.5,9.47,9.49,169500.0,7.6102,7.6262,7.6021,7.6182,169500.0
2006-07-10 14:00:00,9.49,9.51,9.46,9.48,220500.0,7.6182,7.6342,7.5941,7.6102,220500.0
2006-07-10 14:30:00,9.48,9.51,9.46,9.49,335100.0,7.6102,7.6342,7.5941,7.6182,335100.0
2006-07-10 15:00:00,9.49,9.54,9.45,9.52,254100.0,7.6182,7.6583,7.5861,7.6423,254100.0
2006-07-10 15:30:00,9.51,9.52,9.42,9.43,424200.0,7.6342,7.6423,7.562,7.57,424200.0
2006-07-11 09:30:00,9.43,9.5,9.34,9.38,746400.0,7.57,7.6262,7.4978,7.5299,746400.0
2006-07-11 10:00:00,9.37,9.38,9.24,9.3,558900.0,7.5219,7.5299,7.4175,7.4657,558900.0
2006-07-11 10:30:00,9.3,9.39,9.28,9.37,408000.0,7.4657,7.5379,7.4496,7.5219,408000.0
2006-07-11 11:00:00,9.36,9.44,9.36,9.43,358500.0,7.5138,7.5781,7.5138,7.57,358500.0
2006-07-11 11:30:00,9.44,9.51,9.41,9.46,437100.0,7.5781,7.6342,7.554,7.5941,437100.0
2006-07-11 12:00:00,9.46,9.5,9.43,9.48,282300.0,7.5941,7.6262,7.57,7.6102,282300.0
2006-07-11 12:30:00,9.49,9.52,9.41,9.41,338400.0,7.6182,7.6423,7.554,7.554,338400.0
2006-07-11 13:00:00,9.42,9.46,9.41,9.41,449700.0,7.562,7.5941,7.554,7.554,449700.0
2006-07-11 13:30:00,9.42,9.47,9.4,9.44,461700.0,7.562,7.6021,7.5459,7.5781,461700.0
2006-07-11 14:00:00,9.45,9.58,9.42,9.51,739800.0,7.5861,7.6904,7.562,7.6342,739800.0
2006-07-11 14:30:00,9.52,9.55,9.47,9.49,448500.0,7.6423,7.6664,7.6021,7.6182,448500.0
2006-07-11 15:00:00,9.5,9.62,9.47,9.59,460200.0,7.6262,7.7226,7.6021,7.6985,460200.0
2006-07-11 15:30:00,9.59,9.65,9.56,9.63,764100.0,7.6985,7.7466,7.6744,7.7306,764100.0
2006-07-12 09:30:00,9.64,9.83,9.6,9.81,1076700.0,7.7386,7.8911,7.7065,7.8751,1076700.0
2006-07-12 10:00:00,9.8,9.8,9.69,9.71,445200.0,7.867,7.867,7.7787,7.7948,445200.0
2006-07-12 10:30:00,9.71,9.73,9.64,9.68,401400.0,7.7948,7.8109,7.7386,7.7707,401400.0
2006-07-12 11:00:00,9.7,9.72,9.66,9.67,275400.0,7.7868,7.8028,7.7547,7.7627,275400.0
2006-07-12 11:30:00,9.67,9.72,9.65,9.72,270600.0,7.7627,7.8028,7.7466,7.8028,270600.0
2006-07-12 12:00:00,9.71,9.71,9.54,9.57,297000.0,7.7948,7.7948,7.6583,7.6824,297000.0
2006-07-12 12:30:00,9.56,9.59,9.5,9.57,308700.0,7.6744,7.6985,7.6262,7.6824,308700.0
2006-07-12 13:00:00,9.57,9.58,9.49,9.5,335100.0,7.6824,7.6904,7.6182,7.6262,335100.0
2006-07-12 13:30:00,9.49,9.52,9.42,9.42,513600.0,7.6182,7.6423,7.562,7.562,513600.0
2006-07-12 14:00:00,9.42,9.48,9.42,9.42,366900.0,7.562,7.6102,7.562,7.562,366900.0
2006-07-12 14:30:00,9.43,9.46,9.4,9.42,268200.0,7.57,7.5941,7.5459,7.562,268200.0
2006-07-12 15:00:00,9.41,9.46,9.4,9.44,399900.0,7.554,7.5941,7.5459,7.5781,399900.0
2006-07-12 15:30:00,9.43,9.48,9.38,9.41,711900.0,7.57,7.6102,7.5299,7.554,711900.0
2006-07-13 09:30:00,9.3,9.33,9.04,9.06,1072200.0,7.4657,7.4898,7.2569,7.273,1072200.0
2006-07-13 10:00:00,9.06,9.1,8.97,9.05,693000.0,7.273,7.3051,7.2008,7.265,693000.0
2006-07-13 10:30:00,9.05,9.11,9.04,9.07,769500.0,7.265,7.3131,7.2569,7.281,769500.0
2006-07-13 11:00:00,9.07,9.15,9.06,9.14,392700.0,7.281,7.3453,7.273,7.3372,392700.0
2006-07-13 11:30:00,9.13,9.19,9.08,9.12,444300.0,7.3292,7.3774,7.2891,7.3212,444300.0
2006-07-13 12:00:00,9.14,9.21,9.11,9.15,247800.0,7.3372,7.3934,7.3131,7.3453,247800.0
2006-07-13 12:30:00,9.15,9.2,9.12,9.14,228000.0,7.3453,7.3854,7.3212,7.3372,228000.0
2006-07-13 13:00:00,9.14,9.17,9.08,9.1,176700.0,7.3372,7.3613,7.2891,7.3051,176700.0
2006-07-13 13:30:00,9.1,9.1,9.01,9.02,231000.0,7.3051,7.3051,7.2329,7.2409,231000.0
2006-07-13 14:00:00,9.02,9.06,9.01,9.05,238500.0,7.2409,7.273,7.2329,7.265,238500.0
2006-07-13 14:30:00,9.05,9.06,8.97,8.98,453600.0,7.265,7.273,7.2008,7.2088,453600.0
2006-07-13 15:00:00,8.99,8.99,8.92,8.94,546300.0,7.2168,7.2168,7.1606,7.1767,546300.0
2006-07-13 15:30:00,8.94,8.95,8.87,8.91,779700.0,7.1767,7.1847,7.1205,7.1526,779700.0
2006-07-14 09:30:00,8.88,8.91,8.73,8.82,692400.0,7.1285,7.1526,7.0081,7.0803,692400.0
2006-07-14 10:00:00,8.82,8.98,8.82,8.96,276300.0,7.0803,7.2088,7.0803,7.1927,276300.0
2006-07-14 10:30:00,8.96,8.96,8.82,8.83,389400.0,7.1927,7.1927,7.0803,7.0884,389400.0
2006-07-14 11:00:00,8.82,8.82,8.7,8.74,269100.0,7.0803,7.0803,6.984,7.0161,269100.0
2006-07-14 11:30:00,8.74,8.77,8.68,8.72,218700.0,7.0161,7.0402,6.968,7.0001,218700.0
2006-07-14 12:00:00,8.72,8.74,8.63,8.64,160800.0,7.0001,7.0161,6.9278,6.9358,160800.0
2006-07-14 12:30:00,8.64,8.7,8.63,8.66,169800.0,6.9358,6.984,6.9278,6.9519,169800.0
2006-07-14 13:00:00,8.66,8.66,8.59,8.64,225600.0,6.9519,6.9519,6.8957,6.9358,225600.0
2006-07-14 13:30:00,8.64,8.68,8.61,8.67,258000.0,6.9358,6.968,6.9118,6.9599,258000.0
2006-07-14 14:00:00,8.67,8.74,8.65,8.67,494100.0,6.9599,7.0161,6.9439,6.9599,494100.0
2006-07-14 14:30:00,8.68,8.73,8.67,8.68,294000.0,6.968,7.0081,6.9599,6.968,294000.0
2006-07-14 15:00:00,8.67,8.74,8.67,8.72,390300.0,6.9599,7.0161,6.9599,7.0001,390300.0
2006-07-14 15:30:00,8.72,8.79,8.7,8.73,1160100.0,7.0001,7.0563,6.984,7.0081,1160100.0
2006-07-17 09:30:00,8.65,8.94,8.65,8.81,398400.0,6.9439,7.1767,6.9439,7.0723,398400.0
2006-07-17 10:00:00,8.8,8.83,8.68,8.68,197100.0,7.0643,7.0884,6.968,6.968,197100.0
2006-07-17 10:30:00,8.67,8.74,8.66,8.73,170700.0,6.9599,7.0161,6.9519,7.0081,170700.0
2006-07-17 11:00:00,8.73,8.76,8.66,8.71,115200.0,7.0081,7.0322,6.9519,6.992,115200.0
2006-07-17 11:30:00,8.72,8.89,8.72,8.86,216300.0,7.0001,7.1365,7.0001,7.1125,216300.0
2006-07-17 12:00:00,8.86,8.9,8.81,8.86,154500.0,7.1125,7.1446,7.0723,7.1125,154500.0
2006-07-17 12:30:00,8.87,8.88,8.76,8.83,176100.0,7.1205,7.1285,7.0322,7.0884,176100.0
2006-07-17 13:00:00,8.81,8.85,8.76,8.82,240900.0,7.0723,7.1044,7.0322,7.0803,240900.0
2006-07-17 13:30:00,8.82,8.84,8.75,8.83,221100.0,7.0803,7.0964,7.0241,7.0884,221100.0
2006-07-17 14:00:00,8.83,8.86,8.82,8.85,315900.0,7.0884,7.1125,7.0803,7.1044,315900.0
2006-07-17 14:30:00,8.85,8.87,8.78,8.8,290100.0,7.1044,7.1205,7.0482,7.0643,290100.0
2006-07-17 15:00:00,8.79,8.8,8.68,8.74,292500.0,7.0563,7.0643,6.968,7.0161,292500.0
2006-07-17 15:30:00,8.74,8.81,8.72,8.75,348900.0,7.0161,7.0723,7.0001,7.0241,348900.0
2006-07-18 09:30:00,8.72,8.89,8.7,8.87,258600.0,7.0001,7.1365,6.984,7.1205,258600.0
2006-07-18 10:00:00,8.87,8.87,8.71,8.74,209400.0,7.1205,7.1205,6.992,7.0161,209400.0
2006-07-18 10:30:00,8.75,8.75,8.6,8.6,305700.0,7.0241,7.0241,6.9037,6.9037,305700.0
2006-07-18 11:00:00,8.6,8.66,8.56,8.63,194400.0,6.9037,6.9519,6.8716,6.9278,194400.0
2006-07-18 11:30:00,8.64,8.67,8.58,8.65,181800.0,6.9358,6.9599,6.8877,6.9439,181800.0
2006-07-18 12:00:00,8.65,8.7,8.62,8.69,188100.0,6.9439,6.984,6.9198,6.976,188100.0
2006-07-18 12:30:00,8.69,8.7,8.6,8.6,147600.0,6.976,6.984,6.9037,6.9037,147600.0
2006-07-18 13:00:00,8.6,8.6,8.5,8.55,186000.0,6.9037,6.9037,6.8235,6.8636,186000.0
2006-07-18 13:30:00,8.55,8.55,8.44,8.5,321000.0,6.8636,6.8636,6.7753,6.8235,321000.0
2006-07-18 14:00:00,8.5,8.62,8.49,8.6,156900.0,6.8235,6.9198,6.8154,6.9037,156900.0
2006-07-18 14:30:00,8.59,8.63,8.53,8.56,243300.0,6.8957,6.9278,6.8475,6.8716,243300.0
2006-07-18 15:00:00,8.56,8.63,8.55,8.6,279600.0,6.8716,6.9278,6.8636,6.9037,279600.0
2006-07-18 15:30:00,8.6,8.74,8.59,8.73,481500.0,6.9037,7.0161,6.8957,7.0081,481500.0
2006-07-19 09:30:00,8.86,8.96,8.75,8.88,527100.0,7.1125,7.1927,7.0241,7.1285,527100.0
2006-07-19 10:00:00,8.88,9.22,8.88,8.92,825900.0,7.1285,7.4014,7.1285,7.1606,825900.0
2006-07-19 10:30:00,8.92,9.06,8.89,9.02,558600.0,7.1606,7.273,7.1365,7.2409,558600.0
2006-07-19 11:00:00,9.03,9.07,8.95,9.02,292800.0,7.2489,7.281,7.1847,7.2409,292800.0
2006-07-19 11:30:00,9.01,9.03,8.91,8.99,281100.0,7.2329,7.2489,7.1526,7.2168,281100.0
2006-07-19 12:00:00,8.98,8.99,8.94,8.98,275700.0,7.2088,7.2168,7.1767,7.2088,275700.0
2006-07-19 12:30:00,8.98,9.03,8.95,8.99,144300.0,7.2088,7.2489,7.1847,7.2168,144300.0
2006-07-19 13:00:00,8.99,9.15,8.99,9.13,627600.0,7.2168,7.3453,7.2168,7.3292,627600.0
2006-07-19 13:30:00,9.13,9.28,9.12,9.19,825300.0,7.3292,7.4496,7.3212,7.3774,825300.0
2006-07-19 14:00:00,9.2,9.28,8.91,9.27,374700.0,7.3854,7.4496,7.1526,7.4416,374700.0
2006-07-19 14:30:00,9.27,9.32,9.18,9.19,459000.0,7.4416,7.4817,7.3693,7.3774,459000.0
2006-07-19 15:00:00,9.2,9.21,9.13,9.17,379800.0,7.3854,7.3934,7.3292,7.3613,379800.0
2006-07-19 15:30:00,9.17,9.23,9.14,9.23,1029300.0,7.3613,7.4095,7.3372,7.4095,1029300.0
2006-07-20 09:30:00,9.73,9.83,9.33,9.45,2812500.0,7.8109,7.8911,7.4898,7.5861,2812500.0
2006-07-20 10:00:00,9.45,9.63,9.26,9.59,1386900.0,7.5861,7.7306,7.4336,7.6985,1386900.0
2006-07-20 10:30:00,9.62,9.79,9.45,9.64,1075800.0,7.7226,7.859,7.5861,7.7386,1075800.0
2006-07-20 11:00:00,9.64,9.71,9.58,9.68,494700.0,7.7386,7.7948,7.6904,7.7707,494700.0
2006-07-20 11:30:00,9.68,9.68,9.56,9.57,384300.0,7.7707,7.7707,7.6744,7.6824,384300.0
2006-07-20 12:00:00,9.57,9.59,9.47,9.57,481200.0,7.6824,7.6985,7.6021,7.6824,481200.0
2006-07-20 12:30:00,9.58,9.58,9.43,9.56,389100.0,7.6904,7.6904,7.57,7.6744,389100.0
2006-07-20 13:00:00,9.55,9.59,9.5,9.51,267300.0,7.6664,7.6985,7.6262,7.6342,267300.0
2006-07-20 13:30:00,9.51,9.51,9.41,9.42,228600.0,7.6342,7.6342,7.554,7.562,228600.0
2006-07-20 14:00:00,9.42,9.48,9.33,9.36,362700.0,7.562,7.6102,7.4898,7.5138,362700.0
2006-07-20 14:30:00,9.36,9.41,9.3,9.31,449700.0,7.5138,7.554,7.4657,7.4737,449700.0
2006-07-20 15:00:00,9.3,9.3,9.17,9.25,696000.0,7.4657,7.4657,7.3613,7.4255,696000.0
2006-07-20 15:30:00,9.26,9.3,9.2,9.21,493800.0,7.4336,7.4657,7.3854,7.3934,493800.0
2006-07-21 09:30:00,9.22,9.33,9.02,9.09,507000.0,7.4014,7.4898,7.2409,7.2971,507000.0
2006-07-21 10:00:00,9.08,9.08,8.88,9.0,714300.0,7.2891,7.2891,7.1285,7.2248,714300.0
2006-07-21 10:30:00,9.0,9.14,8.93,9.12,377700.0,7.2248,7.3372,7.1686,7.3212,377700.0
2006-07-21 11:00:00,9.12,9.12,8.99,9.02,253500.0,7.3212,7.3212,7.2168,7.2409,253500.0
2006-07-21 11:30:00,9.01,9.12,9.01,9.1,285300.0,7.2329,7.3212,7.2329,7.3051,285300.0
2006-07-21 12:00:00,9.09,9.1,9.04,9.09,286500.0,7.2971,7.3051,7.2569,7.2971,286500.0
2006-07-21 12:30:00,9.09,9.11,9.05,9.07,210000.0,7.2971,7.3131,7.265,7.281,210000.0
2006-07-21 13:00:00,9.07,9.08,9.0,9.0,153300.0,7.281,7.2891,7.2248,7.2248,153300.0
2006-07-21 13:30:00,9.0,9.06,9.0,9.03,232200.0,7.2248,7.273,7.2248,7.2489,232200.0
2006-07-21 14:00:00,9.03,9.08,9.01,9.08,198300.0,7.2489,7.2891,7.2329,7.2891,198300.0
2006-07-21 14:30:00,9.08,9.09,9.05,9.08,355500.0,7.2891,7.2971,7.265,7.2891,355500.0
2006-07-21 15:00:00,9.08,9.1,9.05,9.07,307800.0,7.2891,7.3051,7.265,7.281,307800.0
2006-07-21 15:30:00,9.08,9.09,9.0,9.01,632700.0,7.2891,7.2971,7.2248,7.2329,632700.0
2006-07-24 09:30:00,9.02,9.3,9.02,9.26,675600.0,7.2409,7.4657,7.2409,7.4336,675600.0
2006-07-24 10:00:00,9.26,9.31,9.19,9.31,475200.0,7.4336,7.4737,7.3774,7.4737,475200.0
2006-07-24 10:30:00,9.32,9.46,9.3,9.44,327900.0,7.4817,7.5941,7.4657,7.5781,327900.0
2006-07-24 11:00:00,9.45,9.48,9.36,9.38,244500.0,7.5861,7.6102,7.5138,7.5299,244500.0
2006-07-24 11:30:00,9.38,9.47,9.38,9.4,241200.0,7.5299,7.6021,7.5299,7.5459,241200.0
2006-07-24 12:00:00,9.41,9.41,9.34,9.37,146700.0,7.554,7.554,7.4978,7.5219,146700.0
2006-07-24 12:30:00,9.37,9.47,9.35,9.38,545700.0,7.5219,7.6021,7.5058,7.5299,545700.0
2006-07-24 13:00:00,9.38,9.38,9.33,9.34,182100.0,7.5299,7.5299,7.4898,7.4978,182100.0
2006-07-24 13:30:00,9.33,9.35,9.3,9.3,245700.0,7.4898,7.5058,7.4657,7.4657,245700.0
2006-07-24 14:00:00,9.3,9.31,9.27,9.29,190200.0,7.4657,7.4737,7.4416,7.4576,190200.0
2006-07-24 14:30:00,9.28,9.3,9.24,9.25,236400.0,7.4496,7.4657,7.4175,7.4255,236400.0
2006-07-24 15:00:00,9.25,9.4,9.24,9.35,405900.0,7.4255,7.5459,7.4175,7.5058,405900.0
2006-07-24 15:30:00,9.36,9.37,9.28,9.3,372900.0,7.5138,7.5219,7.4496,7.4657,372900.0
2006-07-25 09:30:00,9.27,9.33,9.12,9.22,372300.0,7.4416,7.4898,7.3212,7.4014,372300.0
2006-07-25 10:00:00,9.22,9.39,9.19,9.22,734400.0,7.4014,7.5379,7.3774,7.4014,734400.0
2006-07-25 10:30:00,9.21,9.21,9.06,9.11,458700.0,7.3934,7.3934,7.273,7.3131,458700.0
2006-07-25 11:00:00,9.11,9.21,9.09,9.2,338100.0,7.3131,7.3934,7.2971,7.3854,338100.0
2006-07-25 11:30:00,9.2,9.29,9.15,9.28,449100.0,7.3854,7.4576,7.3453,7.4496,449100.0
2006-07-25 12:00:00,9.28,9.3,9.23,9.28,211500.0,7.4496,7.4657,7.4095,7.4496,211500.0
2006-07-25 12:30:00,9.29,9.29,9.21,9.23,170100.0,7.4576,7.4576,7.3934,7.4095,170100.0
2006-07-25 13:00:00,9.22,9.22,9.16,9.18,120900.0,7.4014,7.4014,7.3533,7.3693,120900.0
2006-07-25 13:30:00,9.18,9.19,9.14,9.16,134400.0,7.3693,7.3774,7.3372,7.3533,134400.0
2006-07-25 14:00:00,9.16,9.17,9.05,9.08,310200.0,7.3533,7.3613,7.265,7.2891,310200.0
2006-07-25 14:30:00,9.08,9.19,9.07,9.19,240000.0,7.2891,7.3774,7.281,7.3774,240000.0
2006-07-25 15:00:00,9.18,9.32,9.18,9.28,359100.0,7.3693,7.4817,7.3693,7.4496,359100.0
2006-07-25 15:30:00,9.29,9.35,9.28,9.3,509700.0,7.4576,7.5058,7.4496,7.4657,509700.0
2006-07-26 09:30:00,9.29,9.31,9.16,9.22,138000.0,7.4576,7.4737,7.3533,7.4014,138000.0
2006-07-26 10:00:00,9.22,9.22,9.12,9.14,275700.0,7.4014,7.4014,7.3212,7.3372,275700.0
2006-07-26 10:30:00,9.14,9.16,9.08,9.09,219600.0,7.3372,7.3533,7.2891,7.2971,219600.0
2006-07-26 11:00:00,9.1,9.17,9.07,9.13,190500.0,7.3051,7.3613,7.281,7.3292,190500.0
2006-07-26 11:30:00,9.13,9.17,9.11,9.16,160500.0,7.3292,7.3613,7.3131,7.3533,160500.0
2006-07-26 12:00:00,9.16,9.2,9.15,9.17,289200.0,7.3533,7.3854,7.3453,7.3613,289200.0
2006-07-26 12:30:00,9.17,9.17,9.11,9.13,98700.0,7.3613,7.3613,7.3131,7.3292,98700.0
2006-07-26 13:00:00,9.13,9.17,9.12,9.17,122100.0,7.3292,7.3613,7.3212,7.3613,122100.0
2006-07-26 13:30:00,9.16,9.24,9.15,9.23,272400.0,7.3533,7.4175,7.3453,7.4095,272400.0
2006-07-26 14:00:00,9.24,9.27,9.17,9.18,263100.0,7.4175,7.4416,7.3613,7.3693,263100.0
2006-07-26 14:30:00,9.19,9.29,9.18,9.22,275400.0,7.3774,7.4576,7.3693,7.4014,275400.0
2006-07-26 15:00:00,9.22,9.23,9.18,9.19,404100.0,7.4014,7.4095,7.3693,7.3774,404100.0
2006-07-26 15:30:00,9.19,9.23,9.15,9.23,580500.0,7.3774,7.4095,7.3453,7.4095,580500.0
2006-07-27 09:30:00,9.28,9.39,9.27,9.31,249300.0,7.4496,7.5379,7.4416,7.4737,249300.0
2006-07-27 10:00:00,9.32,9.36,9.23,9.34,264300.0,7.4817,7.5138,7.4095,7.4978,264300.0
2006-07-27 10:30:00,9.34,9.39,9.31,9.35,271800.0,7.4978,7.5379,7.4737,7.5058,271800.0
2006-07-27 11:00:00,9.35,9.44,9.28,9.43,365400.0,7.5058,7.5781,7.4496,7.57,365400.0
2006-07-27 11:30:00,9.42,9.45,9.38,9.42,321900.0,7.562,7.5861,7.5299,7.562,321900.0
2006-07-27 12:00:00,9.42,9.48,9.42,9.44,351600.0,7.562,7.6102,7.562,7.5781,351600.0
2006-07-27 12:30:00,9.44,9.45,9.43,9.43,163500.0,7.5781,7.5861,7.57,7.57,163500.0
2006-07-27 13:00:00,9.44,9.45,9.4,9.4,251700.0,7.5781,7.5861,7.5459,7.5459,251700.0
2006-07-27 13:30:00,9.4,9.4,9.34,9.34,371700.0,7.5459,7.5459,7.4978,7.4978,371700.0
2006-07-27 14:00:00,9.35,9.35,9.23,9.26,339600.0,7.5058,7.5058,7.4095,7.4336,339600.0
2006-07-27 14:30:00,9.26,9.32,9.25,9.28,332400.0,7.4336,7.4817,7.4255,7.4496,332400.0
2006-07-27 15:00:00,9.28,9.34,9.25,9.32,579900.0,7.4496,7.4978,7.4255,7.4817,579900.0
2006-07-27 15:30:00,9.32,9.66,9.3,9.37,675900.0,7.4817,7.7547,7.4657,7.5219,675900.0
2006-07-28 09:30:00,9.38,9.57,9.31,9.42,370800.0,7.5299,7.6824,7.4737,7.562,370800.0
2006-07-28 10:00:00,9.42,9.47,9.38,9.41,314700.0,7.562,7.6021,7.5299,7.554,314700.0
2006-07-28 10:30:00,9.41,9.51,9.4,9.43,250500.0,7.554,7.6342,7.5459,7.57,250500.0
2006-07-28 11:00:00,9.43,9.53,9.41,9.45,613200.0,7.57,7.6503,7.554,7.5861,613200.0
2006-07-28 11:30:00,9.45,9.48,9.42,9.47,309900.0,7.5861,7.6102,7.562,7.6021,309900.0
2006-07-28 12:00:00,9.47,9.53,9.44,9.49,261300.0,7.6021,7.6503,7.5781,7.6182,261300.0
2006-07-28 12:30:00,9.49,9.54,9.45,9.53,165300.0,7.6182,7.6583,7.5861,7.6503,165300.0
2006-07-28 13:00:00,9.54,9.55,9.5,9.53,172200.0,7.6583,7.6664,7.6262,7.6503,172200.0
2006-07-28 13:30:00,9.53,9.54,9.48,9.51,154800.0,7.6503,7.6583,7.6102,7.6342,154800.0
2006-07-28 14:00:00,9.52,9.54,9.5,9.53,171600.0,7.6423,7.6583,7.6262,7.6503,171600.0
2006-07-28 14:30:00,9.53,9.58,9.52,9.53,283200.0,7.6503,7.6904,7.6423,7.6503,283200.0
2006-07-28 15:00:00,9.53,9.55,9.52,9.52,435300.0,7.6503,7.6664,7.6423,7.6423,435300.0
2006-07-28 15:30:00,9.52,9.67,9.51,9.63,1392000.0,7.6423,7.7627,7.6342,7.7306,1392000.0
2006-07-31 09:30:00,9.5,9.51,9.1,9.17,1194600.0,7.6262,7.6342,7.3051,7.3613,1194600.0
2006-07-31 10:00:00,9.17,9.26,9.12,9.24,527700.0,7.3613,7.4336,7.3212,7.4175,527700.0
2006-07-31 10:30:00,9.24,9.36,9.22,9.35,570900.0,7.4175,7.5138,7.4014,7.5058,570900.0
2006-07-31 11:00:00,9.35,9.39,9.24,9.25,414300.0,7.5058,7.5379,7.4175,7.4255,414300.0
2006-07-31 11:30:00,9.25,9.29,9.24,9.25,226500.0,7.4255,7.4576,7.4175,7.4255,226500.0
2006-07-31 12:00:00,9.25,9.33,9.21,9.26,287100.0,7.4255,7.4898,7.3934,7.4336,287100.0
2006-07-31 12:30:00,9.26,9.27,9.2,9.27,159600.0,7.4336,7.4416,7.3854,7.4416,159600.0
2006-07-31 13:00:00,9.26,9.29,9.25,9.27,108000.0,7.4336,7.4576,7.4255,7.4416,108000.0
2006-07-31 13:30:00,9.26,9.31,9.26,9.28,120600.0,7.4336,7.4737,7.4336,7.4496,120600.0
2006-07-31 14:00:00,9.28,9.3,9.26,9.28,111600.0,7.4496,7.4657,7.4336,7.4496,111600.0
2006-07-31 14:30:00,9.28,9.28,9.22,9.23,229800.0,7.4496,7.4496,7.4014,7.4095,229800.0
2006-07-31 15:00:00,9.24,9.28,9.21,9.24,221100.0,7.4175,7.4496,7.3934,7.4175,221100.0
2006-07-31 15:30:00,9.25,9.3,9.17,9.23,1091700.0,7.4255,7.4657,7.3613,7.4095,1091700.0
2006-08-01 09:30:00,9.14,9.14,8.97,9.04,873900.0,7.3372,7.3372,7.2008,7.2569,873900.0
2006-08-01 10:00:00,9.04,9.04,8.85,8.93,850800.0,7.2569,7.2569,7.1044,7.1686,850800.0
2006-08-01 10:30:00,8.93,8.99,8.89,8.89,548700.0,7.1686,7.2168,7.1365,7.1365,548700.0
2006-08-01 11:00:00,8.9,8.9,8.85,8.85,371100.0,7.1446,7.1446,7.1044,7.1044,371100.0
2006-08-01 11:30:00,8.85,8.88,8.84,8.84,600900.0,7.1044,7.1285,7.0964,7.0964,600900.0
2006-08-01 12:00:00,8.84,8.84,8.78,8.81,428400.0,7.0964,7.0964,7.0482,7.0723,428400.0
2006-08-01 12:30:00,8.8,8.81,8.78,8.8,524700.0,7.0643,7.0723,7.0482,7.0643,524700.0
2006-08-01 13:00:00,8.8,8.8,8.67,8.7,527700.0,7.0643,7.0643,6.9599,6.984,527700.0
2006-08-01 13:30:00,8.71,8.78,8.7,8.75,254400.0,6.992,7.0482,6.984,7.0241,254400.0
2006-08-01 14:00:00,8.74,8.76,8.67,8.7,358500.0,7.0161,7.0322,6.9599,6.984,358500.0
2006-08-01 14:30:00,8.7,8.72,8.67,8.71,685800.0,6.984,7.0001,6.9599,6.992,685800.0
2006-08-01 15:00:00,8.71,8.74,8.7,8.73,1180800.0,6.992,7.0161,6.984,7.0081,1180800.0
2006-08-01 15:30:00,8.73,8.77,8.72,8.73,1890900.0,7.0081,7.0402,7.0001,7.0081,1890900.0
2006-08-02 09:30:00,8.85,8.92,8.83,8.89,679500.0,7.1044,7.1606,7.0884,7.1365,679500.0
2006-08-02 10:00:00,8.89,8.9,8.74,8.77,840000.0,7.1365,7.1446,7.0161,7.0402,840000.0
2006-08-02 10:30:00,8.76,8.81,8.69,8.71,556500.0,7.0322,7.0723,6.976,6.992,556500.0
2006-08-02 11:00:00,8.71,8.75,8.67,8.69,705600.0,6.992,7.0241,6.9599,6.976,705600.0
2006-08-02 11:30:00,8.7,8.75,8.66,8.73,565200.0,6.984,7.0241,6.9519,7.0081,565200.0
2006-08-02 12:00:00,8.72,8.74,8.68,8.72,299700.0,7.0001,7.0161,6.968,7.0001,299700.0
2006-08-02 12:30:00,8.72,8.74,8.72,8.74,202500.0,7.0001,7.0161,7.0001,7.0161,202500.0
2006-08-02 13:00:00,8.74,8.78,8.73,8.76,262500.0,7.0161,7.0482,7.0081,7.0322,262500.0
2006-08-02 13:30:00,8.76,8.8,8.75,8.79,280500.0,7.0322,7.0643,7.0241,7.0563,280500.0
2006-08-02 14:00:00,8.79,8.83,8.77,8.8,410100.0,7.0563,7.0884,7.0402,7.0643,410100.0
2006-08-02 14:30:00,8.8,8.81,8.75,8.76,403800.0,7.0643,7.0723,7.0241,7.0322,403800.0
2006-08-02 15:00:00,8.76,8.82,8.75,8.8,716400.0,7.0322,7.0803,7.0241,7.0643,716400.0
2006-08-02 15:30:00,8.79,8.82,8.74,8.8,1406400.0,7.0563,7.0803,7.0161,7.0643,1406400.0
2006-08-03 09:30:00,8.62,8.72,8.6,8.67,610500.0,6.9198,7.0001,6.9037,6.9599,610500.0
2006-08-03 10:00:00,8.67,8.7,8.62,8.65,492600.0,6.9599,6.984,6.9198,6.9439,492600.0
2006-08-03 10:30:00,8.65,8.68,8.63,8.67,133500.0,6.9439,6.968,6.9278,6.9599,133500.0
2006-08-03 11:00:00,8.67,8.71,8.64,8.67,377400.0,6.9599,6.992,6.9358,6.9599,377400.0
2006-08-03 11:30:00,8.67,8.67,8.65,8.67,201900.0,6.9599,6.9599,6.9439,6.9599,201900.0
2006-08-03 12:00:00,8.67,8.71,8.67,8.69,155100.0,6.9599,6.992,6.9599,6.976,155100.0
2006-08-03 12:30:00,8.69,8.71,8.67,8.67,172800.0,6.976,6.992,6.9599,6.9599,172800.0
2006-08-03 13:00:00,8.67,8.71,8.67,8.71,212700.0,6.9599,6.992,6.9599,6.992,212700.0
2006-08-03 13:30:00,8.7,8.71,8.68,8.7,538500.0,6.984,6.992,6.968,6.984,538500.0
2006-08-03 14:00:00,8.7,8.78,8.69,8.74,443100.0,6.984,7.0482,6.976,7.0161,443100.0
2006-08-03 14:30:00,8.75,8.83,8.73,8.82,784500.0,7.0241,7.0884,7.0081,7.0803,784500.0
2006-08-03 15:00:00,8.82,8.85,8.79,8.85,543600.0,7.0803,7.1044,7.0563,7.1044,543600.0
2006-08-03 15:30:00,8.84,8.86,8.74,8.81,465000.0,7.0964,7.1125,7.0161,7.0723,465000.0
2006-08-04 09:30:00,9.22,9.23,9.0,9.08,1029000.0,7.4014,7.4095,7.2248,7.2891,1029000.0
2006-08-04 10:00:00,9.06,9.12,9.02,9.1,603300.0,7.273,7.3212,7.2409,7.3051,603300.0
2006-08-04 10:30:00,9.11,9.16,9.05,9.08,344700.0,7.3131,7.3533,7.265,7.2891,344700.0
2006-08-04 11:00:00,9.07,9.15,9.05,9.14,394800.0,7.281,7.3453,7.265,7.3372,394800.0
2006-08-04 11:30:00,9.13,9.16,9.08,9.09,341100.0,7.3292,7.3533,7.2891,7.2971,341100.0
2006-08-04 12:00:00,9.09,9.09,9.0,9.04,423000.0,7.2971,7.2971,7.2248,7.2569,423000.0
2006-08-04 12:30:00,9.03,9.09,9.03,9.08,349500.0,7.2489,7.2971,7.2489,7.2891,349500.0
2006-08-04 13:00:00,9.08,9.11,9.01,9.04,264300.0,7.2891,7.3131,7.2329,7.2569,264300.0
2006-08-04 13:30:00,9.03,9.03,8.99,9.0,168000.0,7.2489,7.2489,7.2168,7.2248,168000.0
2006-08-04 14:00:00,9.0,9.04,9.0,9.0,149400.0,7.2248,7.2569,7.2248,7.2248,149400.0
2006-08-04 14:30:00,9.0,9.03,8.92,8.92,214200.0,7.2248,7.2489,7.1606,7.1606,214200.0
2006-08-04 15:00:00,8.92,8.96,8.89,8.92,356400.0,7.1606,7.1927,7.1365,7.1606,356400.0
2006-08-04 15:30:00,8.92,8.98,8.89,8.97,408300.0,7.1606,7.2088,7.1365,7.2008,408300.0
2006-08-07 09:30:00,8.92,8.99,8.84,8.89,267600.0,7.1606,7.2168,7.0964,7.1365,267600.0
2006-08-07 10:00:00,8.89,8.92,8.87,8.87,153600.0,7.1365,7.1606,7.1205,7.1205,153600.0
2006-08-07 10:30:00,8.86,8.89,8.82,8.87,195600.0,7.1125,7.1365,7.0803,7.1205,195600.0
2006-08-07 11:00:00,8.87,8.88,8.85,8.87,100800.0,7.1205,7.1285,7.1044,7.1205,100800.0
2006-08-07 11:30:00,8.86,8.9,8.85,8.9,135000.0,7.1125,7.1446,7.1044,7.1446,135000.0
2006-08-07 12:00:00,8.9,8.91,8.83,8.91,222300.0,7.1446,7.1526,7.0884,7.1526,222300.0
2006-08-07 12:30:00,8.91,9.0,8.89,8.94,297600.0,7.1526,7.2248,7.1365,7.1767,297600.0
2006-08-07 13:00:00,8.94,9.01,8.94,9.0,228900.0,7.1767,7.2329,7.1767,7.2248,228900.0
2006-08-07 13:30:00,9.0,9.05,9.0,9.02,208200.0,7.2248,7.265,7.2248,7.2409,208200.0
2006-08-07 14:00:00,9.03,9.05,8.98,8.98,138300.0,7.2489,7.265,7.2088,7.2088,138300.0
2006-08-07 14:30:00,8.98,9.03,8.97,9.0,242400.0,7.2088,7.2489,7.2008,7.2248,242400.0
2006-08-07 15:00:00,9.0,9.04,8.94,9.0,280200.0,7.2248,7.2569,7.1767,7.2248,280200.0
2006-08-07 15:30:00,9.0,9.04,8.98,9.0,363300.0,7.2248,7.2569,7.2088,7.2248,363300.0
2006-08-08 09:30:00,9.05,9.07,8.97,9.02,166500.0,7.265,7.281,7.2008,7.2409,166500.0
2006-08-08 10:00:00,9.02,9.08,9.0,9.0,143400.0,7.2409,7.2891,7.2248,7.2248,143400.0
2006-08-08 10:30:00,9.0,9.05,9.0,9.05,149100.0,7.2248,7.265,7.2248,7.265,149100.0
2006-08-08 11:00:00,9.04,9.05,8.98,9.01,81300.0,7.2569,7.265,7.2088,7.2329,81300.0
2006-08-08 11:30:00,9.0,9.03,8.99,9.02,221100.0,7.2248,7.2489,7.2168,7.2409,221100.0
2006-08-08 12:00:00,9.02,9.08,9.02,9.07,202500.0,7.2409,7.2891,7.2409,7.281,202500.0
2006-08-08 12:30:00,9.07,9.07,9.01,9.03,475200.0,7.281,7.281,7.2329,7.2489,475200.0
2006-08-08 13:00:00,9.03,9.04,9.01,9.02,113400.0,7.2489,7.2569,7.2329,7.2409,113400.0
2006-08-08 13:30:00,9.01,9.01,8.95,8.95,254700.0,7.2329,7.2329,7.1847,7.1847,254700.0
2006-08-08 14:00:00,8.95,9.04,8.93,8.95,474000.0,7.1847,7.2569,7.1686,7.1847,474000.0
2006-08-08 14:30:00,8.95,9.03,8.93,8.94,296700.0,7.1847,7.2489,7.1686,7.1767,296700.0
2006-08-08 15:00:00,8.93,8.95,8.89,8.89,320700.0,7.1686,7.1847,7.1365,7.1365,320700.0
2006-08-08 15:30:00,8.89,8.89,8.81,8.83,624000.0,7.1365,7.1365,7.0723,7.0884,624000.0
2006-08-09 09:30:00,8.86,9.04,8.86,9.0,449100.0,7.1125,7.2569,7.1125,7.2248,449100.0
2006-08-09 10:00:00,9.0,9.03,8.97,9.03,305700.0,7.2248,7.2489,7.2008,7.2489,305700.0
2006-08-09 10:30:00,9.02,9.05,9.0,9.04,297000.0,7.2409,7.265,7.2248,7.2569,297000.0
2006-08-09 11:00:00,9.03,9.1,9.03,9.1,267600.0,7.2489,7.3051,7.2489,7.3051,267600.0
2006-08-09 11:30:00,9.1,9.21,9.1,9.21,315300.0,7.3051,7.3934,7.3051,7.3934,315300.0
2006-08-09 12:00:00,9.2,9.2,9.12,9.16,195600.0,7.3854,7.3854,7.3212,7.3533,195600.0
2006-08-09 12:30:00,9.16,9.17,9.0,9.1,454500.0,7.3533,7.3613,7.2248,7.3051,454500.0
2006-08-09 13:00:00,9.11,9.15,9.09,9.11,245400.0,7.3131,7.3453,7.2971,7.3131,245400.0
2006-08-09 13:30:00,9.11,9.18,9.09,9.09,332700.0,7.3131,7.3693,7.2971,7.2971,332700.0
2006-08-09 14:00:00,9.09,9.14,9.05,9.06,430500.0,7.2971,7.3372,7.265,7.273,430500.0
2006-08-09 14:30:00,9.07,9.08,9.0,9.01,257700.0,7.281,7.2891,7.2248,7.2329,257700.0
2006-08-09 15:00:00,9.01,9.02,8.95,8.98,389400.0,7.2329,7.2409,7.1847,7.2088,389400.0
2006-08-09 15:30:00,8.98,9.0,8.92,8.96,568500.0,7.2088,7.2248,7.1606,7.1927,568500.0
2006-08-10 09:30:00,8.97,8.98,8.75,8.84,421200.0,7.2008,7.2088,7.0241,7.0964,421200.0
2006-08-10 10:00:00,8.85,8.86,8.77,8.84,243000.0,7.1044,7.1125,7.0402,7.0964,243000.0
2006-08-10 10:30:00,8.84,8.88,8.82,8.85,204000.0,7.0964,7.1285,7.0803,7.1044,204000.0
2006-08-10 11:00:00,8.85,8.89,8.81,8.85,228600.0,7.1044,7.1365,7.0723,7.1044,228600.0
2006-08-10 11:30:00,8.85,8.9,8.83,8.89,258600.0,7.1044,7.1446,7.0884,7.1365,258600.0
2006-08-10 12:00:00,8.9,8.91,8.83,8.83,174900.0,7.1446,7.1526,7.0884,7.0884,174900.0
2006-08-10 12:30:00,8.83,8.87,8.83,8.87,63600.0,7.0884,7.1205,7.0884,7.1205,63600.0
2006-08-10 13:00:00,8.87,8.93,8.8,8.93,195900.0,7.1205,7.1686,7.0643,7.1686,195900.0
2006-08-10 13:30:00,8.94,9.05,8.93,9.01,279300.0,7.1767,7.265,7.1686,7.2329,279300.0
2006-08-10 14:00:00,9.01,9.12,9.01,9.05,375000.0,7.2329,7.3212,7.2329,7.265,375000.0
2006-08-10 14:30:00,9.05,9.1,9.02,9.03,375900.0,7.265,7.3051,7.2409,7.2489,375900.0
2006-08-10 15:00:00,9.02,9.09,8.99,9.01,331500.0,7.2409,7.2971,7.2168,7.2329,331500.0
2006-08-10 15:30:00,9.01,9.05,8.98,9.0,597000.0,7.2329,7.265,7.2088,7.2248,597000.0
2006-08-11 09:30:00,8.97,9.01,8.84,8.88,259800.0,7.2008,7.2329,7.0964,7.1285,259800.0
2006-08-11 10:00:00,8.88,9.06,8.87,9.06,283200.0,7.1285,7.273,7.1205,7.273,283200.0
2006-08-11 10:30:00,9.06,9.06,9.01,9.03,193500.0,7.273,7.273,7.2329,7.2489,193500.0
2006-08-11 11:00:00,9.03,9.04,9.01,9.02,159000.0,7.2489,7.2569,7.2329,7.2409,159000.0
2006-08-11 11:30:00,9.02,9.04,8.89,8.9,134400.0,7.2409,7.2569,7.1365,7.1446,134400.0
2006-08-11 12:00:00,8.9,8.93,8.88,8.93,95400.0,7.1446,7.1686,7.1285,7.1686,95400.0
2006-08-11 12:30:00,8.94,8.97,8.9,8.9,132000.0,7.1767,7.2008,7.1446,7.1446,132000.0
2006-08-11 13:00:00,8.9,8.93,8.88,8.88,104700.0,7.1446,7.1686,7.1285,7.1285,104700.0
2006-08-11 13:30:00,8.88,8.89,8.86,8.86,191400.0,7.1285,7.1365,7.1125,7.1125,191400.0
2006-08-11 14:00:00,8.87,8.88,8.85,8.85,136200.0,7.1205,7.1285,7.1044,7.1044,136200.0
2006-08-11 14:30:00,8.85,8.86,8.84,8.84,97800.0,7.1044,7.1125,7.0964,7.0964,97800.0
2006-08-11 15:00:00,8.84,8.9,8.83,8.89,124800.0,7.0964,7.1446,7.0884,7.1365,124800.0
2006-08-11 15:30:00,8.89,8.93,8.88,8.89,182400.0,7.1365,7.1686,7.1285,7.1365,182400.0
2006-08-14 09:30:00,9.0,9.07,8.95,9.03,195600.0,7.2248,7.281,7.1847,7.2489,195600.0
2006-08-14 10:00:00,9.02,9.03,8.94,8.97,162900.0,7.2409,7.2489,7.1767,7.2008,162900.0
2006-08-14 10:30:00,8.97,9.0,8.97,9.0,275400.0,7.2008,7.2248,7.2008,7.2248,275400.0
2006-08-14 11:00:00,9.0,9.16,9.0,9.11,697500.0,7.2248,7.3533,7.2248,7.3131,697500.0
2006-08-14 11:30:00,9.11,9.14,9.07,9.11,282300.0,7.3131,7.3372,7.281,7.3131,282300.0
2006-08-14 12:00:00,9.11,9.12,9.08,9.1,200400.0,7.3131,7.3212,7.2891,7.3051,200400.0
2006-08-14 12:30:00,9.1,9.11,9.06,9.1,380700.0,7.3051,7.3131,7.273,7.3051,380700.0
2006-08-14 13:00:00,9.1,9.11,9.08,9.08,59100.0,7.3051,7.3131,7.2891,7.2891,59100.0
2006-08-14 13:30:00,9.08,9.1,9.08,9.08,157800.0,7.2891,7.3051,7.2891,7.2891,157800.0
2006-08-14 14:00:00,9.09,9.1,9.07,9.08,309300.0,7.2971,7.3051,7.281,7.2891,309300.0
2006-08-14 14:30:00,9.08,9.09,9.04,9.05,273900.0,7.2891,7.2971,7.2569,7.265,273900.0
2006-08-14 15:00:00,9.05,9.08,9.0,9.02,458400.0,7.265,7.2891,7.2248,7.2409,458400.0
2006-08-14 15:30:00,9.02,9.05,9.0,9.04,300000.0,7.2409,7.265,7.2248,7.2569,300000.0
2006-08-15 09:30:00,9.19,9.25,9.11,9.17,834900.0,7.3774,7.4255,7.3131,7.3613,834900.0
2006-08-15 10:00:00,9.15,9.26,9.12,9.22,378300.0,7.3453,7.4336,7.3212,7.4014,378300.0
2006-08-15 10:30:00,9.22,9.29,9.19,9.23,394500.0,7.4014,7.4576,7.3774,7.4095,394500.0
2006-08-15 11:00:00,9.23,9.3,9.23,9.29,402600.0,7.4095,7.4657,7.4095,7.4576,402600.0
2006-08-15 11:30:00,9.29,9.33,9.26,9.3,605100.0,7.4576,7.4898,7.4336,7.4657,605100.0
2006-08-15 12:00:00,9.32,9.33,9.3,9.32,501300.0,7.4817,7.4898,7.4657,7.4817,501300.0
2006-08-15 12:30:00,9.31,9.35,9.3,9.34,400500.0,7.4737,7.5058,7.4657,7.4978,400500.0
2006-08-15 13:00:00,9.34,9.34,9.32,9.32,257400.0,7.4978,7.4978,7.4817,7.4817,257400.0
2006-08-15 13:30:00,9.32,9.39,9.32,9.38,206100.0,7.4817,7.5379,7.4817,7.5299,206100.0
2006-08-15 14:00:00,9.38,9.43,9.38,9.42,365700.0,7.5299,7.57,7.5299,7.562,365700.0
2006-08-15 14:30:00,9.42,9.52,9.42,9.5,718200.0,7.562,7.6423,7.562,7.6262,718200.0
2006-08-15 15:00:00,9.5,9.62,9.47,9.6,1019100.0,7.6262,7.7226,7.6021,7.7065,1019100.0
2006-08-15 15:30:00,9.6,9.63,9.53,9.55,1361400.0,7.7065,7.7306,7.6503,7.6664,1361400.0
2006-08-16 09:30:00,9.67,9.7,9.45,9.45,789000.0,7.7627,7.7868,7.5861,7.5861,789000.0
2006-08-16 10:00:00,9.47,9.55,9.35,9.45,472800.0,7.6021,7.6664,7.5058,7.5861,472800.0
2006-08-16 10:30:00,9.44,9.49,9.38,9.43,307200.0,7.5781,7.6182,7.5299,7.57,307200.0
2006-08-16 11:00:00,9.43,9.5,9.41,9.5,471900.0,7.57,7.6262,7.554,7.6262,471900.0
2006-08-16 11:30:00,9.5,9.51,9.44,9.47,216000.0,7.6262,7.6342,7.5781,7.6021,216000.0
2006-08-16 12:00:00,9.47,9.54,9.46,9.53,204600.0,7.6021,7.6583,7.5941,7.6503,204600.0
2006-08-16 12:30:00,9.53,9.6,9.53,9.57,396300.0,7.6503,7.7065,7.6503,7.6824,396300.0
2006-08-16 13:00:00,9.57,9.59,9.54,9.56,208200.0,7.6824,7.6985,7.6583,7.6744,208200.0
2006-08-16 13:30:00,9.55,9.59,9.5,9.53,201900.0,7.6664,7.6985,7.6262,7.6503,201900.0
2006-08-16 14:00:00,9.53,9.61,9.51,9.6,302700.0,7.6503,7.7145,7.6342,7.7065,302700.0
2006-08-16 14:30:00,9.6,9.79,9.6,9.76,1005900.0,7.7065,7.859,7.7065,7.8349,1005900.0
2006-08-16 15:00:00,9.76,9.77,9.72,9.74,1330500.0,7.8349,7.843,7.8028,7.8189,1330500.0
2006-08-16 15:30:00,9.74,9.78,9.67,9.75,1089000.0,7.8189,7.851,7.7627,7.8269,1089000.0
2006-08-17 09:30:00,9.74,9.93,9.67,9.91,1295700.0,7.8189,7.9714,7.7627,7.9554,1295700.0
2006-08-17 10:00:00,9.92,9.98,9.75,9.79,1033500.0,7.9634,8.0115,7.8269,7.859,1033500.0
2006-08-17 10:30:00,9.79,9.87,9.76,9.84,462900.0,7.859,7.9232,7.8349,7.8992,462900.0
2006-08-17 11:00:00,9.84,9.97,9.84,9.92,861000.0,7.8992,8.0035,7.8992,7.9634,861000.0
2006-08-17 11:30:00,9.92,9.98,9.88,9.89,707400.0,7.9634,8.0115,7.9313,7.9393,707400.0
2006-08-17 12:00:00,9.88,10.06,9.86,10.04,1144800.0,7.9313,8.0758,7.9152,8.0597,1144800.0
2006-08-17 12:30:00,10.03,10.09,10.01,10.08,897300.0,8.0517,8.0998,8.0356,8.0918,897300.0
2006-08-17 13:00:00,10.08,10.09,10.05,10.06,387900.0,8.0918,8.0998,8.0677,8.0758,387900.0
2006-08-17 13:30:00,10.06,10.16,10.02,10.04,789900.0,8.0758,8.156,8.0437,8.0597,789900.0
2006-08-17 14:00:00,10.04,10.06,9.91,9.92,620400.0,8.0597,8.0758,7.9554,7.9634,620400.0
2006-08-17 14:30:00,9.92,10.04,9.9,10.01,305700.0,7.9634,8.0597,7.9473,8.0356,305700.0
2006-08-17 15:00:00,10.0,10.04,9.96,9.96,167400.0,8.0276,8.0597,7.9955,7.9955,167400.0
2006-08-17 15:30:00,9.96,10.01,9.95,9.96,377100.0,7.9955,8.0356,7.9875,7.9955,377100.0
2006-08-18 09:30:00,10.01,10.02,9.61,9.63,739200.0,8.0356,8.0437,7.7145,7.7306,739200.0
2006-08-18 10:00:00,9.63,9.87,9.62,9.82,1180500.0,7.7306,7.9232,7.7226,7.8831,1180500.0
2006-08-18 10:30:00,9.82,9.87,9.81,9.82,394200.0,7.8831,7.9232,7.8751,7.8831,394200.0
2006-08-18 11:00:00,9.82,9.86,9.8,9.81,146400.0,7.8831,7.9152,7.867,7.8751,146400.0
2006-08-18 11:30:00,9.81,9.84,9.73,9.74,362400.0,7.8751,7.8992,7.8109,7.8189,362400.0
2006-08-18 12:00:00,9.73,9.76,9.72,9.75,118500.0,7.8109,7.8349,7.8028,7.8269,118500.0
2006-08-18 12:30:00,9.75,9.8,9.73,9.74,114900.0,7.8269,7.867,7.8109,7.8189,114900.0
2006-08-18 13:00:00,9.74,9.8,9.74,9.79,69000.0,7.8189,7.867,7.8189,7.859,69000.0
2006-08-18 13:30:00,9.79,9.87,9.78,9.81,189300.0,7.859,7.9232,7.851,7.8751,189300.0
2006-08-18 14:00:00,9.8,9.83,9.79,9.82,118800.0,7.867,7.8911,7.859,7.8831,118800.0
2006-08-18 14:30:00,9.82,9.85,9.82,9.82,268200.0,7.8831,7.9072,7.8831,7.8831,268200.0
2006-08-18 15:00:00,9.81,9.84,9.79,9.8,292800.0,7.8751,7.8992,7.859,7.867,292800.0
2006-08-18 15:30:00,9.8,9.83,9.8,9.82,318900.0,7.867,7.8911,7.867,7.8831,318900.0
2006-08-21 09:30:00,9.75,9.75,9.61,9.62,295800.0,7.8269,7.8269,7.7145,7.7226,295800.0
2006-08-21 10:00:00,9.62,9.62,9.55,9.57,302100.0,7.7226,7.7226,7.6664,7.6824,302100.0
2006-08-21 10:30:00,9.56,9.58,9.52,9.52,228000.0,7.6744,7.6904,7.6423,7.6423,228000.0
2006-08-21 11:00:00,9.53,9.53,9.45,9.45,347400.0,7.6503,7.6503,7.5861,7.5861,347400.0
2006-08-21 11:30:00,9.45,9.53,9.45,9.49,181800.0,7.5861,7.6503,7.5861,7.6182,181800.0
2006-08-21 12:00:00,9.48,9.51,9.46,9.48,268200.0,7.6102,7.6342,7.5941,7.6102,268200.0
2006-08-21 12:30:00,9.47,9.51,9.45,9.47,181800.0,7.6021,7.6342,7.5861,7.6021,181800.0
2006-08-21 13:00:00,9.47,9.5,9.47,9.49,78600.0,7.6021,7.6262,7.6021,7.6182,78600.0
2006-08-21 13:30:00,9.49,9.5,9.48,9.5,64800.0,7.6182,7.6262,7.6102,7.6262,64800.0
2006-08-21 14:00:00,9.49,9.56,9.48,9.52,125400.0,7.6182,7.6744,7.6102,7.6423,125400.0
2006-08-21 14:30:00,9.52,9.53,9.48,9.53,122400.0,7.6423,7.6503,7.6102,7.6503,122400.0
2006-08-21 15:00:00,9.52,9.52,9.47,9.48,243600.0,7.6423,7.6423,7.6021,7.6102,243600.0
2006-08-21 15:30:00,9.49,9.49,9.42,9.42,555600.0,7.6182,7.6182,7.562,7.562,555600.0
2006-08-22 09:30:00,9.42,9.56,9.42,9.48,398100.0,7.562,7.6744,7.562,7.6102,398100.0
2006-08-22 10:00:00,9.48,9.55,9.45,9.53,299100.0,7.6102,7.6664,7.5861,7.6503,299100.0
2006-08-22 10:30:00,9.52,9.56,9.48,9.54,202500.0,7.6423,7.6744,7.6102,7.6583,202500.0
2006-08-22 11:00:00,9.54,9.54,9.47,9.49,633900.0,7.6583,7.6583,7.6021,7.6182,633900.0
2006-08-22 11:30:00,9.48,9.53,9.48,9.53,174000.0,7.6102,7.6503,7.6102,7.6503,174000.0
2006-08-22 12:00:00,9.53,9.54,9.5,9.51,151500.0,7.6503,7.6583,7.6262,7.6342,151500.0
2006-08-22 12:30:00,9.5,9.54,9.49,9.53,182400.0,7.6262,7.6583,7.6182,7.6503,182400.0
2006-08-22 13:00:00,9.53,9.53,9.48,9.49,192900.0,7.6503,7.6503,7.6102,7.6182,192900.0
2006-08-22 13:30:00,9.49,9.5,9.42,9.47,156000.0,7.6182,7.6262,7.562,7.6021,156000.0
2006-08-22 14:00:00,9.47,9.48,9.39,9.43,147300.0,7.6021,7.6102,7.5379,7.57,147300.0
2006-08-22 14:30:00,9.43,9.48,9.43,9.47,138300.0,7.57,7.6102,7.57,7.6021,138300.0
2006-08-22 15:00:00,9.47,9.48,9.45,9.45,164700.0,7.6021,7.6102,7.5861,7.5861,164700.0
2006-08-22 15:30:00,9.45,9.46,9.4,9.43,215400.0,7.5861,7.5941,7.5459,7.57,215400.0
2006-08-23 09:30:00,9.69,9.69,9.55,9.64,760500.0,7.7787,7.7787,7.6664,7.7386,760500.0
2006-08-23 10:00:00,9.65,9.67,9.53,9.6,351600.0,7.7466,7.7627,7.6503,7.7065,351600.0
2006-08-23 10:30:00,9.6,9.63,9.5,9.51,243900.0,7.7065,7.7306,7.6262,7.6342,243900.0
2006-08-23 11:00:00,9.52,9.52,9.42,9.46,300000.0,7.6423,7.6423,7.562,7.5941,300000.0
2006-08-23 11:30:00,9.46,9.5,9.45,9.47,268200.0,7.5941,7.6262,7.5861,7.6021,268200.0
2006-08-23 12:00:00,9.47,9.47,9.43,9.44,118200.0,7.6021,7.6021,7.57,7.5781,118200.0
2006-08-23 12:30:00,9.44,9.44,9.39,9.41,127200.0,7.5781,7.5781,7.5379,7.554,127200.0
2006-08-23 13:00:00,9.41,9.42,9.39,9.4,102000.0,7.554,7.562,7.5379,7.5459,102000.0
2006-08-23 13:30:00,9.4,9.42,9.35,9.37,309300.0,7.5459,7.562,7.5058,7.5219,309300.0
2006-08-23 14:00:00,9.36,9.36,9.33,9.35,118800.0,7.5138,7.5138,7.4898,7.5058,118800.0
2006-08-23 14:30:00,9.35,9.4,9.34,9.4,102300.0,7.5058,7.5459,7.4978,7.5459,102300.0
2006-08-23 15:00:00,9.4,9.42,9.35,9.38,127800.0,7.5459,7.562,7.5058,7.5299,127800.0
2006-08-23 15:30:00,9.38,9.38,9.29,9.31,504300.0,7.5299,7.5299,7.4576,7.4737,504300.0
2006-08-24 09:30:00,9.31,9.38,9.22,9.24,310500.0,7.4737,7.5299,7.4014,7.4175,310500.0
2006-08-24 10:00:00,9.24,9.24,9.15,9.16,483600.0,7.4175,7.4175,7.3453,7.3533,483600.0
2006-08-24 10:30:00,9.17,9.2,9.13,9.2,390000.0,7.3613,7.3854,7.3292,7.3854,390000.0
2006-08-24 11:00:00,9.19,9.2,9.16,9.17,178500.0,7.3774,7.3854,7.3533,7.3613,178500.0
2006-08-24 11:30:00,9.18,9.18,9.14,9.17,242100.0,7.3693,7.3693,7.3372,7.3613,242100.0
2006-08-24 12:00:00,9.17,9.17,9.09,9.11,291600.0,7.3613,7.3613,7.2971,7.3131,291600.0
2006-08-24 12:30:00,9.1,9.13,9.09,9.09,244200.0,7.3051,7.3292,7.2971,7.2971,244200.0
2006-08-24 13:00:00,9.1,9.15,9.07,9.12,147300.0,7.3051,7.3453,7.281,7.3212,147300.0
2006-08-24 13:30:00,9.12,9.13,9.09,9.12,142200.0,7.3212,7.3292,7.2971,7.3212,142200.0
2006-08-24 14:00:00,9.13,9.16,9.12,9.13,216000.0,7.3292,7.3533,7.3212,7.3292,216000.0
2006-08-24 14:30:00,9.13,9.15,9.12,9.14,153900.0,7.3292,7.3453,7.3212,7.3372,153900.0
2006-08-24 15:00:00,9.14,9.15,9.1,9.12,267900.0,7.3372,7.3453,7.3051,7.3212,267900.0
2006-08-24 15:30:00,9.11,9.16,9.11,9.12,605700.0,7.3131,7.3533,7.3131,7.3212,605700.0
2006-08-25 09:30:00,9.1,9.13,9.03,9.05,981900.0,7.3051,7.3292,7.2489,7.265,981900.0
2006-08-25 10:00:00,9.06,9.12,9.04,9.08,731100.0,7.273,7.3212,7.2569,7.2891,731100.0
2006-08-25 10:30:00,9.07,9.08,8.98,8.99,802200.0,7.281,7.2891,7.2088,7.2168,802200.0
2006-08-25 11:00:00,8.98,8.99,8.96,8.97,526200.0,7.2088,7.2168,7.1927,7.2008,526200.0
2006-08-25 11:30:00,8.96,8.96,8.9,8.92,571200.0,7.1927,7.1927,7.1446,7.1606,571200.0
2006-08-25 12:00:00,8.91,8.93,8.91,8.93,328200.0,7.1526,7.1686,7.1526,7.1686,328200.0
2006-08-25 12:30:00,8.92,8.94,8.92,8.92,153000.0,7.1606,7.1767,7.1606,7.1606,153000.0
2006-08-25 13:00:00,8.92,8.92,8.91,8.92,174900.0,7.1606,7.1606,7.1526,7.1606,174900.0
2006-08-25 13:30:00,8.92,8.92,8.92,8.92,161700.0,7.1606,7.1606,7.1606,7.1606,161700.0
2006-08-25 14:00:00,8.92,8.92,8.89,8.9,409500.0,7.1606,7.1606,7.1365,7.1446,409500.0
2006-08-25 14:30:00,8.9,8.91,8.89,8.9,405900.0,7.1446,7.1526,7.1365,7.1446,405900.0
2006-08-25 15:00:00,8.91,9.01,8.9,8.99,508500.0,7.1526,7.2329,7.1446,7.2168,508500.0
2006-08-25 15:30:00,8.99,9.01,8.96,8.99,501000.0,7.2168,7.2329,7.1927,7.2168,501000.0
2006-08-28 09:30:00,8.95,9.06,8.9,8.98,553800.0,7.1847,7.273,7.1446,7.2088,553800.0
2006-08-28 10:00:00,8.98,9.01,8.9,9.0,247800.0,7.2088,7.2329,7.1446,7.2248,247800.0
2006-08-28 10:30:00,8.99,9.05,8.94,9.04,302100.0,7.2168,7.265,7.1767,7.2569,302100.0
2006-08-28 11:00:00,9.04,9.06,9.0,9.06,222900.0,7.2569,7.273,7.2248,7.273,222900.0
2006-08-28 11:30:00,9.06,9.11,9.0,9.11,446700.0,7.273,7.3131,7.2248,7.3131,446700.0
2006-08-28 12:00:00,9.11,9.15,9.09,9.12,247500.0,7.3131,7.3453,7.2971,7.3212,247500.0
2006-08-28 12:30:00,9.12,9.14,9.1,9.1,139800.0,7.3212,7.3372,7.3051,7.3051,139800.0
2006-08-28 13:00:00,9.1,9.11,9.05,9.07,517500.0,7.3051,7.3131,7.265,7.281,517500.0
2006-08-28 13:30:00,9.07,9.08,9.0,9.07,214500.0,7.281,7.2891,7.2248,7.281,214500.0
2006-08-28 14:00:00,9.07,9.09,9.01,9.02,156900.0,7.281,7.2971,7.2329,7.2409,156900.0
2006-08-28 14:30:00,9.02,9.05,8.97,9.05,210900.0,7.2409,7.265,7.2008,7.265,210900.0
2006-08-28 15:00:00,9.06,9.08,9.01,9.02,338100.0,7.273,7.2891,7.2329,7.2409,338100.0
2006-08-28 15:30:00,9.02,9.03,8.94,8.95,759600.0,7.2409,7.2489,7.1767,7.1847,759600.0
2006-08-29 09:30:00,8.92,8.95,8.85,8.9,369900.0,7.1606,7.1847,7.1044,7.1446,369900.0
2006-08-29 10:00:00,8.9,8.91,8.83,8.84,290400.0,7.1446,7.1526,7.0884,7.0964,290400.0
2006-08-29 10:30:00,8.84,8.9,8.83,8.9,468300.0,7.0964,7.1446,7.0884,7.1446,468300.0
2006-08-29 11:00:00,8.9,8.95,8.88,8.91,513000.0,7.1446,7.1847,7.1285,7.1526,513000.0
2006-08-29 11:30:00,8.91,8.95,8.84,8.86,92700.0,7.1526,7.1847,7.0964,7.1125,92700.0
2006-08-29 12:00:00,8.86,8.87,8.85,8.87,143100.0,7.1125,7.1205,7.1044,7.1205,143100.0
2006-08-29 12:30:00,8.87,8.89,8.86,8.89,370200.0,7.1205,7.1365,7.1125,7.1365,370200.0
2006-08-29 13:00:00,8.89,8.93,8.87,8.9,297900.0,7.1365,7.1686,7.1205,7.1446,297900.0
2006-08-29 13:30:00,8.89,8.95,8.89,8.93,177600.0,7.1365,7.1847,7.1365,7.1686,177600.0
2006-08-29 14:00:00,8.92,9.01,8.87,8.97,513600.0,7.1606,7.2329,7.1205,7.2008,513600.0
2006-08-29 14:30:00,8.97,9.0,8.95,8.97,244500.0,7.2008,7.2248,7.1847,7.2008,244500.0
2006-08-29 15:00:00,8.97,8.99,8.94,8.98,139500.0,7.2008,7.2168,7.1767,7.2088,139500.0
2006-08-29 15:30:00,8.98,9.04,8.97,8.97,424200.0,7.2088,7.2569,7.2008,7.2008,424200.0
2006-08-30 09:30:00,9.16,9.24,9.07,9.18,774900.0,7.3533,7.4175,7.281,7.3693,774900.0
2006-08-30 10:00:00,9.18,9.25,9.16,9.24,401400.0,7.3693,7.4255,7.3533,7.4175,401400.0
2006-08-30 10:30:00,9.23,9.24,9.18,9.18,356400.0,7.4095,7.4175,7.3693,7.3693,356400.0
2006-08-30 11:00:00,9.18,9.23,9.18,9.21,220800.0,7.3693,7.4095,7.3693,7.3934,220800.0
2006-08-30 11:30:00,9.21,9.22,9.15,9.18,352800.0,7.3934,7.4014,7.3453,7.3693,352800.0
2006-08-30 12:00:00,9.18,9.19,9.12,9.13,127800.0,7.3693,7.3774,7.3212,7.3292,127800.0
2006-08-30 12:30:00,9.13,9.23,9.11,9.23,170100.0,7.3292,7.4095,7.3131,7.4095,170100.0
2006-08-30 13:00:00,9.22,9.23,9.04,9.13,242100.0,7.4014,7.4095,7.2569,7.3292,242100.0
2006-08-30 13:30:00,9.13,9.14,9.12,9.14,532500.0,7.3292,7.3372,7.3212,7.3372,532500.0
2006-08-30 14:00:00,9.14,9.17,9.13,9.16,198000.0,7.3372,7.3613,7.3292,7.3533,198000.0
2006-08-30 14:30:00,9.16,9.16,9.12,9.13,119700.0,7.3533,7.3533,7.3212,7.3292,119700.0
2006-08-30 15:00:00,9.13,9.2,9.13,9.19,388500.0,7.3292,7.3854,7.3292,7.3774,388500.0
2006-08-30 15:30:00,9.19,9.2,9.15,9.16,562500.0,7.3774,7.3854,7.3453,7.3533,562500.0
2006-08-31 09:30:00,9.17,9.26,9.12,9.25,634800.0,7.3613,7.4336,7.3212,7.4255,634800.0
2006-08-31 10:00:00,9.25,9.32,9.25,9.3,613200.0,7.4255,7.4817,7.4255,7.4657,613200.0
2006-08-31 10:30:00,9.3,9.36,9.24,9.35,902700.0,7.4657,7.5138,7.4175,7.5058,902700.0
2006-08-31 11:00:00,9.36,9.42,9.35,9.36,638100.0,7.5138,7.562,7.5058,7.5138,638100.0
2006-08-31 11:30:00,9.36,9.42,9.36,9.39,334200.0,7.5138,7.562,7.5138,7.5379,334200.0
2006-08-31 12:00:00,9.39,9.44,9.39,9.43,273000.0,7.5379,7.5781,7.5379,7.57,273000.0
2006-08-31 12:30:00,9.43,9.52,9.42,9.5,602700.0,7.57,7.6423,7.562,7.6262,602700.0
2006-08-31 13:00:00,9.5,9.51,9.49,9.5,341700.0,7.6262,7.6342,7.6182,7.6262,341700.0
2006-08-31 13:30:00,9.5,9.53,9.49,9.5,279600.0,7.6262,7.6503,7.6182,7.6262,279600.0
2006-08-31 14:00:00,9.5,9.62,9.5,9.59,802200.0,7.6262,7.7226,7.6262,7.6985,802200.0
2006-08-31 14:30:00,9.58,9.6,9.58,9.58,420600.0,7.6904,7.7065,7.6904,7.6904,420600.0
2006-08-31 15:00:00,9.58,9.58,9.51,9.57,527700.0,7.6904,7.6904,7.6342,7.6824,527700.0
2006-08-31 15:30:00,9.56,9.57,9.48,9.5,758100.0,7.6744,7.6824,7.6102,7.6262,758100.0
2006-09-01 09:30:00,9.45,9.67,9.42,9.5,759000.0,7.5861,7.7627,7.562,7.6262,759000.0
2006-09-01 10:00:00,9.5,9.5,9.33,9.36,397500.0,7.6262,7.6262,7.4898,7.5138,397500.0
2006-09-01 10:30:00,9.36,9.43,9.35,9.42,313200.0,7.5138,7.57,7.5058,7.562,313200.0
2006-09-01 11:00:00,9.42,9.47,9.4,9.4,166200.0,7.562,7.6021,7.5459,7.5459,166200.0
2006-09-01 11:30:00,9.41,9.41,9.39,9.39,160500.0,7.554,7.554,7.5379,7.5379,160500.0
2006-09-01 12:00:00,9.39,9.48,9.38,9.46,209700.0,7.5379,7.6102,7.5299,7.5941,209700.0
2006-09-01 12:30:00,9.46,9.56,9.46,9.54,348900.0,7.5941,7.6744,7.5941,7.6583,348900.0
2006-09-01 13:00:00,9.54,9.54,9.44,9.45,129900.0,7.6583,7.6583,7.5781,7.5861,129900.0
2006-09-01 13:30:00,9.45,9.49,9.43,9.46,214200.0,7.5861,7.6182,7.57,7.5941,214200.0
2006-09-01 14:00:00,9.46,9.46,9.39,9.43,114000.0,7.5941,7.5941,7.5379,7.57,114000.0
2006-09-01 14:30:00,9.42,9.43,9.38,9.4,55200.0,7.562,7.57,7.5299,7.5459,55200.0
2006-09-01 15:00:00,9.4,9.42,9.38,9.42,102600.0,7.5459,7.562,7.5299,7.562,102600.0
2006-09-01 15:30:00,9.41,9.45,9.4,9.43,248700.0,7.554,7.5861,7.5459,7.57,248700.0
2006-09-05 09:30:00,9.33,9.39,9.19,9.25,577800.0,7.4898,7.5379,7.3774,7.4255,577800.0
2006-09-05 10:00:00,9.25,9.27,9.24,9.24,258600.0,7.4255,7.4416,7.4175,7.4175,258600.0
2006-09-05 10:30:00,9.24,9.24,9.17,9.22,290100.0,7.4175,7.4175,7.3613,7.4014,290100.0
2006-09-05 11:00:00,9.22,9.27,9.22,9.27,166800.0,7.4014,7.4416,7.4014,7.4416,166800.0
2006-09-05 11:30:00,9.27,9.28,9.26,9.27,433200.0,7.4416,7.4496,7.4336,7.4416,433200.0
2006-09-05 12:00:00,9.27,9.28,9.25,9.27,344700.0,7.4416,7.4496,7.4255,7.4416,344700.0
2006-09-05 12:30:00,9.27,9.27,9.23,9.24,178800.0,7.4416,7.4416,7.4095,7.4175,178800.0
2006-09-05 13:00:00,9.24,9.26,9.21,9.23,161400.0,7.4175,7.4336,7.3934,7.4095,161400.0
2006-09-05 13:30:00,9.23,9.24,9.21,9.23,203700.0,7.4095,7.4175,7.3934,7.4095,203700.0
2006-09-05 14:00:00,9.23,9.3,9.22,9.29,393000.0,7.4095,7.4657,7.4014,7.4576,393000.0
2006-09-05 14:30:00,9.3,9.31,9.28,9.29,193800.0,7.4657,7.4737,7.4496,7.4576,193800.0
2006-09-05 15:00:00,9.29,9.29,9.27,9.27,403500.0,7.4576,7.4576,7.4416,7.4416,403500.0
2006-09-05 15:30:00,9.27,9.34,9.27,9.32,1015500.0,7.4416,7.4978,7.4416,7.4817,1015500.0
2006-09-06 09:30:00,9.32,9.44,9.3,9.38,476100.0,7.4817,7.5781,7.4657,7.5299,476100.0
2006-09-06 10:00:00,9.38,9.42,9.33,9.37,476100.0,7.5299,7.562,7.4898,7.5219,476100.0
2006-09-06 10:30:00,9.37,9.38,9.34,9.36,526800.0,7.5219,7.5299,7.4978,7.5138,526800.0
2006-09-06 11:00:00,9.36,9.4,9.36,9.39,368700.0,7.5138,7.5459,7.5138,7.5379,368700.0
2006-09-06 11:30:00,9.39,9.39,9.34,9.35,750900.0,7.5379,7.5379,7.4978,7.5058,750900.0
2006-09-06 12:00:00,9.35,9.36,9.33,9.35,240900.0,7.5058,7.5138,7.4898,7.5058,240900.0
2006-09-06 12:30:00,9.35,9.35,9.31,9.32,369300.0,7.5058,7.5058,7.4737,7.4817,369300.0
2006-09-06 13:00:00,9.32,9.33,9.3,9.31,533700.0,7.4817,7.4898,7.4657,7.4737,533700.0
2006-09-06 13:30:00,9.31,9.32,9.3,9.32,255300.0,7.4737,7.4817,7.4657,7.4817,255300.0
2006-09-06 14:00:00,9.32,9.35,9.32,9.33,364500.0,7.4817,7.5058,7.4817,7.4898,364500.0
2006-09-06 14:30:00,9.33,9.35,9.28,9.29,504000.0,7.4898,7.5058,7.4496,7.4576,504000.0
2006-09-06 15:00:00,9.29,9.34,9.27,9.34,483600.0,7.4576,7.4978,7.4416,7.4978,483600.0
2006-09-06 15:30:00,9.34,9.36,9.32,9.35,723600.0,7.4978,7.5138,7.4817,7.5058,723600.0
2006-09-07 09:30:00,9.26,9.33,9.17,9.23,1083600.0,7.4336,7.4898,7.3613,7.4095,1083600.0
2006-09-07 10:00:00,9.23,9.27,9.16,9.24,560400.0,7.4095,7.4416,7.3533,7.4175,560400.0
2006-09-07 10:30:00,9.24,9.37,9.22,9.36,894300.0,7.4175,7.5219,7.4014,7.5138,894300.0
2006-09-07 11:00:00,9.36,9.45,9.35,9.45,1182000.0,7.5138,7.5861,7.5058,7.5861,1182000.0
2006-09-07 11:30:00,9.45,9.6,9.45,9.6,1031700.0,7.5861,7.7065,7.5861,7.7065,1031700.0
2006-09-07 12:00:00,9.6,9.67,9.6,9.63,867600.0,7.7065,7.7627,7.7065,7.7306,867600.0
2006-09-07 12:30:00,9.63,9.66,9.62,9.64,396600.0,7.7306,7.7547,7.7226,7.7386,396600.0
2006-09-07 13:00:00,9.64,9.66,9.61,9.62,481200.0,7.7386,7.7547,7.7145,7.7226,481200.0
2006-09-07 13:30:00,9.62,9.66,9.62,9.63,585900.0,7.7226,7.7547,7.7226,7.7306,585900.0
2006-09-07 14:00:00,9.63,9.63,9.59,9.61,527700.0,7.7306,7.7306,7.6985,7.7145,527700.0
2006-09-07 14:30:00,9.61,9.62,9.57,9.6,400500.0,7.7145,7.7226,7.6824,7.7065,400500.0
2006-09-07 15:00:00,9.6,9.63,9.56,9.62,510900.0,7.7065,7.7306,7.6744,7.7226,510900.0
2006-09-07 15:30:00,9.62,9.63,9.58,9.6,1176600.0,7.7226,7.7306,7.6904,7.7065,1176600.0
2006-09-08 09:30:00,9.75,9.91,9.72,9.83,2182800.0,7.8269,7.9554,7.8028,7.8911,2182800.0
2006-09-08 10:00:00,9.83,9.83,9.62,9.69,804000.0,7.8911,7.8911,7.7226,7.7787,804000.0
2006-09-08 10:30:00,9.69,9.87,9.66,9.8,1046100.0,7.7787,7.9232,7.7547,7.867,1046100.0
2006-09-08 11:00:00,9.79,9.81,9.75,9.78,364800.0,7.859,7.8751,7.8269,7.851,364800.0
2006-09-08 11:30:00,9.78,9.83,9.78,9.81,311400.0,7.851,7.8911,7.851,7.8751,311400.0
2006-09-08 12:00:00,9.81,9.83,9.76,9.76,316800.0,7.8751,7.8911,7.8349,7.8349,316800.0
2006-09-08 12:30:00,9.76,9.77,9.71,9.76,330000.0,7.8349,7.843,7.7948,7.8349,330000.0
2006-09-08 13:00:00,9.76,9.79,9.75,9.79,124800.0,7.8349,7.859,7.8269,7.859,124800.0
2006-09-08 13:30:00,9.79,9.82,9.75,9.82,278700.0,7.859,7.8831,7.8269,7.8831,278700.0
2006-09-08 14:00:00,9.82,9.82,9.73,9.73,365700.0,7.8831,7.8831,7.8109,7.8109,365700.0
2006-09-08 14:30:00,9.73,9.77,9.71,9.73,597600.0,7.8109,7.843,7.7948,7.8109,597600.0
2006-09-08 15:00:00,9.73,9.76,9.67,9.73,339000.0,7.8109,7.8349,7.7627,7.8109,339000.0
2006-09-08 15:30:00,9.73,9.74,9.7,9.72,483900.0,7.8109,7.8189,7.7868,7.8028,483900.0
2006-09-11 09:30:00,9.69,9.72,9.58,9.66,495600.0,7.7787,7.8028,7.6904,7.7547,495600.0
2006-09-11 10:00:00,9.66,9.69,9.54,9.57,543900.0,7.7547,7.7787,7.6583,7.6824,543900.0
2006-09-11 10:30:00,9.57,9.57,9.41,9.45,611100.0,7.6824,7.6824,7.554,7.5861,611100.0
2006-09-11 11:00:00,9.45,9.49,9.41,9.47,304200.0,7.5861,7.6182,7.554,7.6021,304200.0
2006-09-11 11:30:00,9.47,9.56,9.47,9.53,327900.0,7.6021,7.6744,7.6021,7.6503,327900.0
2006-09-11 12:00:00,9.53,9.55,9.49,9.53,425100.0,7.6503,7.6664,7.6182,7.6503,425100.0
2006-09-11 12:30:00,9.54,9.55,9.51,9.53,417000.0,7.6583,7.6664,7.6342,7.6503,417000.0
2006-09-11 13:00:00,9.53,9.55,9.49,9.53,361500.0,7.6503,7.6664,7.6182,7.6503,361500.0
2006-09-11 13:30:00,9.53,9.54,9.5,9.5,198600.0,7.6503,7.6583,7.6262,7.6262,198600.0
2006-09-11 14:00:00,9.5,9.51,9.46,9.46,135300.0,7.6262,7.6342,7.5941,7.5941,135300.0
2006-09-11 14:30:00,9.45,9.46,9.43,9.45,130200.0,7.5861,7.5941,7.57,7.5861,130200.0
2006-09-11 15:00:00,9.45,9.45,9.38,9.41,335700.0,7.5861,7.5861,7.5299,7.554,335700.0
2006-09-11 15:30:00,9.41,9.45,9.38,9.41,329400.0,7.554,7.5861,7.5299,7.554,329400.0
2006-09-12 09:30:00,9.37,9.5,9.33,9.44,592500.0,7.5219,7.6262,7.4898,7.5781,592500.0
2006-09-12 10:00:00,9.44,9.52,9.42,9.52,411300.0,7.5781,7.6423,7.562,7.6423,411300.0
2006-09-12 10:30:00,9.52,9.61,9.5,9.6,369300.0,7.6423,7.7145,7.6262,7.7065,369300.0
2006-09-12 11:00:00,9.61,9.63,9.53,9.61,355200.0,7.7145,7.7306,7.6503,7.7145,355200.0
2006-09-12 11:30:00,9.61,9.61,9.51,9.53,273300.0,7.7145,7.7145,7.6342,7.6503,273300.0
2006-09-12 12:00:00,9.52,9.54,9.49,9.51,360600.0,7.6423,7.6583,7.6182,7.6342,360600.0
2006-09-12 12:30:00,9.5,9.54,9.45,9.53,262200.0,7.6262,7.6583,7.5861,7.6503,262200.0
2006-09-12 13:00:00,9.53,9.53,9.48,9.51,236700.0,7.6503,7.6503,7.6102,7.6342,236700.0
2006-09-12 13:30:00,9.51,9.63,9.51,9.63,330600.0,7.6342,7.7306,7.6342,7.7306,330600.0
2006-09-12 14:00:00,9.63,9.63,9.57,9.57,390000.0,7.7306,7.7306,7.6824,7.6824,390000.0
2006-09-12 14:30:00,9.57,9.61,9.57,9.6,288300.0,7.6824,7.7145,7.6824,7.7065,288300.0
2006-09-12 15:00:00,9.6,9.63,9.57,9.57,562500.0,7.7065,7.7306,7.6824,7.6824,562500.0
2006-09-12 15:30:00,9.57,9.59,9.48,9.52,782700.0,7.6824,7.6985,7.6102,7.6423,782700.0
2006-09-13 09:30:00,9.51,9.55,9.44,9.47,699900.0,7.6342,7.6664,7.5781,7.6021,699900.0
2006-09-13 10:00:00,9.47,9.55,9.45,9.52,853500.0,7.6021,7.6664,7.5861,7.6423,853500.0
2006-09-13 10:30:00,9.52,9.59,9.5,9.58,545400.0,7.6423,7.6985,7.6262,7.6904,545400.0
2006-09-13 11:00:00,9.58,9.65,9.54,9.6,306000.0,7.6904,7.7466,7.6583,7.7065,306000.0
2006-09-13 11:30:00,9.6,9.66,9.6,9.64,257700.0,7.7065,7.7547,7.7065,7.7386,257700.0
2006-09-13 12:00:00,9.65,9.83,9.64,9.83,508200.0,7.7466,7.8911,7.7386,7.8911,508200.0
2006-09-13 12:30:00,9.83,9.83,9.73,9.75,406500.0,7.8911,7.8911,7.8109,7.8269,406500.0
2006-09-13 13:00:00,9.76,9.78,9.69,9.69,264900.0,7.8349,7.851,7.7787,7.7787,264900.0
2006-09-13 13:30:00,9.7,9.78,9.7,9.78,252000.0,7.7868,7.851,7.7868,7.851,252000.0
2006-09-13 14:00:00,9.78,9.82,9.77,9.79,151800.0,7.851,7.8831,7.843,7.859,151800.0
2006-09-13 14:30:00,9.8,9.83,9.8,9.83,723900.0,7.867,7.8911,7.867,7.8911,723900.0
2006-09-13 15:00:00,9.84,9.84,9.78,9.8,912300.0,7.8992,7.8992,7.851,7.867,912300.0
2006-09-13 15:30:00,9.79,9.85,9.79,9.82,1560300.0,7.859,7.9072,7.859,7.8831,1560300.0
2006-09-14 09:30:00,9.8,9.83,9.71,9.83,357900.0,7.867,7.8911,7.7948,7.8911,357900.0
2006-09-14 10:00:00,9.83,9.83,9.79,9.81,653400.0,7.8911,7.8911,7.859,7.8751,653400.0
2006-09-14 10:30:00,9.82,9.82,9.77,9.8,218100.0,7.8831,7.8831,7.843,7.867,218100.0
2006-09-14 11:00:00,9.8,9.8,9.73,9.77,209700.0,7.867,7.867,7.8109,7.843,209700.0
2006-09-14 11:30:00,9.77,9.77,9.75,9.75,219600.0,7.843,7.843,7.8269,7.8269,219600.0
2006-09-14 12:00:00,9.76,9.76,9.7,9.72,379500.0,7.8349,7.8349,7.7868,7.8028,379500.0
2006-09-14 12:30:00,9.72,9.73,9.68,9.69,229800.0,7.8028,7.8109,7.7707,7.7787,229800.0
2006-09-14 13:00:00,9.7,9.7,9.64,9.67,204900.0,7.7868,7.7868,7.7386,7.7627,204900.0
2006-09-14 13:30:00,9.67,9.69,9.66,9.69,84900.0,7.7627,7.7787,7.7547,7.7787,84900.0
2006-09-14 14:00:00,9.69,9.69,9.64,9.64,121200.0,7.7787,7.7787,7.7386,7.7386,121200.0
2006-09-14 14:30:00,9.65,9.68,9.65,9.67,424800.0,7.7466,7.7707,7.7466,7.7627,424800.0
2006-09-14 15:00:00,9.67,9.72,9.62,9.63,495000.0,7.7627,7.8028,7.7226,7.7306,495000.0
2006-09-14 15:30:00,9.63,9.67,9.61,9.64,445200.0,7.7306,7.7627,7.7145,7.7386,445200.0
2006-09-15 09:30:00,9.69,9.93,9.69,9.81,1237800.0,7.7787,7.9714,7.7787,7.8751,1237800.0
2006-09-15 10:00:00,9.8,9.91,9.8,9.85,774900.0,7.867,7.9554,7.867,7.9072,774900.0
2006-09-15 10:30:00,9.85,9.86,9.76,9.77,274500.0,7.9072,7.9152,7.8349,7.843,274500.0
2006-09-15 11:00:00,9.77,9.8,9.74,9.78,329100.0,7.843,7.867,7.8189,7.851,329100.0
2006-09-15 11:30:00,9.79,9.81,9.72,9.75,769800.0,7.859,7.8751,7.8028,7.8269,769800.0
2006-09-15 12:00:00,9.75,9.75,9.71,9.73,271500.0,7.8269,7.8269,7.7948,7.8109,271500.0
2006-09-15 12:30:00,9.73,9.73,9.68,9.7,203400.0,7.8109,7.8109,7.7707,7.7868,203400.0
2006-09-15 13:00:00,9.7,9.71,9.66,9.67,397200.0,7.7868,7.7948,7.7547,7.7627,397200.0
2006-09-15 13:30:00,9.67,9.71,9.67,9.7,297000.0,7.7627,7.7948,7.7627,7.7868,297000.0
2006-09-15 14:00:00,9.7,9.71,9.68,9.69,175800.0,7.7868,7.7948,7.7707,7.7787,175800.0
2006-09-15 14:30:00,9.69,9.7,9.69,9.7,300000.0,7.7787,7.7868,7.7787,7.7868,300000.0
2006-09-15 15:00:00,9.7,9.7,9.69,9.7,353100.0,7.7868,7.7868,7.7787,7.7868,353100.0
2006-09-15 15:30:00,9.7,9.8,9.67,9.77,836400.0,7.7868,7.867,7.7627,7.843,836400.0
2006-09-18 09:30:00,9.77,9.86,9.77,9.83,477000.0,7.843,7.9152,7.843,7.8911,477000.0
2006-09-18 10:00:00,9.83,9.84,9.78,9.83,214500.0,7.8911,7.8992,7.851,7.8911,214500.0
2006-09-18 10:30:00,9.82,9.85,9.81,9.85,272400.0,7.8831,7.9072,7.8751,7.9072,272400.0
2006-09-18 11:00:00,9.85,9.97,9.83,9.96,966900.0,7.9072,8.0035,7.8911,7.9955,966900.0
2006-09-18 11:30:00,9.96,10.21,9.95,10.21,1761900.0,7.9955,8.1962,7.9875,8.1962,1761900.0
2006-09-18 12:00:00,10.21,10.22,10.1,10.16,721800.0,8.1962,8.2042,8.1079,8.156,721800.0
2006-09-18 12:30:00,10.17,10.25,10.16,10.23,565200.0,8.1641,8.2283,8.156,8.2122,565200.0
2006-09-18 13:00:00,10.23,10.36,10.21,10.29,897600.0,8.2122,8.3166,8.1962,8.2604,897600.0
2006-09-18 13:30:00,10.28,10.29,10.12,10.13,974100.0,8.2524,8.2604,8.1239,8.132,974100.0
2006-09-18 14:00:00,10.13,10.21,10.06,10.18,703200.0,8.132,8.1962,8.0758,8.1721,703200.0
2006-09-18 14:30:00,10.18,10.19,10.12,10.13,716700.0,8.1721,8.1801,8.1239,8.132,716700.0
2006-09-18 15:00:00,10.13,10.25,10.12,10.21,888000.0,8.132,8.2283,8.1239,8.1962,888000.0
2006-09-18 15:30:00,10.21,10.3,10.21,10.28,1058400.0,8.1962,8.2684,8.1962,8.2524,1058400.0
2006-09-19 09:30:00,10.38,10.59,10.32,10.52,2653800.0,8.3326,8.5012,8.2845,8.445,2653800.0
2006-09-19 10:00:00,10.53,10.63,10.37,10.47,1786800.0,8.4531,8.5333,8.3246,8.4049,1786800.0
2006-09-19 10:30:00,10.48,10.5,10.42,10.44,869700.0,8.4129,8.429,8.3648,8.3808,869700.0
2006-09-19 11:00:00,10.44,10.53,10.43,10.44,687300.0,8.3808,8.4531,8.3728,8.3808,687300.0
2006-09-19 11:30:00,10.44,10.45,10.28,10.35,1224600.0,8.3808,8.3888,8.2524,8.3086,1224600.0
2006-09-19 12:00:00,10.35,10.39,10.12,10.24,1207800.0,8.3086,8.3407,8.1239,8.2203,1207800.0
2006-09-19 12:30:00,10.24,10.34,10.24,10.33,676200.0,8.2203,8.3005,8.2203,8.2925,676200.0
2006-09-19 13:00:00,10.33,10.33,10.24,10.3,467400.0,8.2925,8.2925,8.2203,8.2684,467400.0
2006-09-19 13:30:00,10.3,10.35,10.29,10.31,429600.0,8.2684,8.3086,8.2604,8.2765,429600.0
2006-09-19 14:00:00,10.31,10.46,10.3,10.39,521400.0,8.2765,8.3969,8.2684,8.3407,521400.0
2006-09-19 14:30:00,10.39,10.41,10.33,10.37,347700.0,8.3407,8.3567,8.2925,8.3246,347700.0
2006-09-19 15:00:00,10.37,10.46,10.37,10.44,631800.0,8.3246,8.3969,8.3246,8.3808,631800.0
2006-09-19 15:30:00,10.44,10.52,10.43,10.5,1218300.0,8.3808,8.445,8.3728,8.429,1218300.0
2006-09-20 09:30:00,10.66,10.81,10.63,10.75,1620900.0,8.5574,8.6778,8.5333,8.6297,1620900.0
2006-09-20 10:00:00,10.77,10.83,10.63,10.69,864300.0,8.6457,8.6939,8.5333,8.5815,864300.0
2006-09-20 10:30:00,10.69,10.73,10.65,10.68,528600.0,8.5815,8.6136,8.5494,8.5735,528600.0
2006-09-20 11:00:00,10.68,10.69,10.53,10.55,562800.0,8.5735,8.5815,8.4531,8.4691,562800.0
2006-09-20 11:30:00,10.55,10.6,10.52,10.53,335100.0,8.4691,8.5093,8.445,8.4531,335100.0
2006-09-20 12:00:00,10.53,10.53,10.45,10.5,327600.0,8.4531,8.4531,8.3888,8.429,327600.0
2006-09-20 12:30:00,10.49,10.5,10.43,10.47,387000.0,8.421,8.429,8.3728,8.4049,387000.0
2006-09-20 13:00:00,10.46,10.47,10.42,10.44,171900.0,8.3969,8.4049,8.3648,8.3808,171900.0
2006-09-20 13:30:00,10.44,10.56,10.44,10.55,303900.0,8.3808,8.4771,8.3808,8.4691,303900.0
2006-09-20 14:00:00,10.53,10.65,10.51,10.57,736800.0,8.4531,8.5494,8.437,8.4852,736800.0
2006-09-20 14:30:00,10.57,10.6,10.37,10.44,547800.0,8.4852,8.5093,8.3246,8.3808,547800.0
2006-09-20 15:00:00,10.44,10.49,10.4,10.43,386700.0,8.3808,8.421,8.3487,8.3728,386700.0
2006-09-20 15:30:00,10.43,10.46,10.29,10.36,1186200.0,8.3728,8.3969,8.2604,8.3166,1186200.0
2006-09-21 09:30:00,10.46,10.51,10.31,10.41,486900.0,8.3969,8.437,8.2765,8.3567,486900.0
2006-09-21 10:00:00,10.42,10.45,10.19,10.23,483600.0,8.3648,8.3888,8.1801,8.2122,483600.0
2006-09-21 10:30:00,10.23,10.4,10.23,10.39,411000.0,8.2122,8.3487,8.2122,8.3407,411000.0
2006-09-21 11:00:00,10.38,10.62,10.38,10.62,589500.0,8.3326,8.5253,8.3326,8.5253,589500.0
2006-09-21 11:30:00,10.61,10.63,10.53,10.59,552900.0,8.5173,8.5333,8.4531,8.5012,552900.0
2006-09-21 12:00:00,10.59,10.6,10.45,10.54,415200.0,8.5012,8.5093,8.3888,8.4611,415200.0
2006-09-21 12:30:00,10.53,10.56,10.37,10.42,333900.0,8.4531,8.4771,8.3246,8.3648,333900.0
2006-09-21 13:00:00,10.41,10.46,10.36,10.39,237600.0,8.3567,8.3969,8.3166,8.3407,237600.0
2006-09-21 13:30:00,10.4,10.4,10.33,10.39,322800.0,8.3487,8.3487,8.2925,8.3407,322800.0
2006-09-21 14:00:00,10.39,10.42,10.27,10.28,308100.0,8.3407,8.3648,8.2443,8.2524,308100.0
2006-09-21 14:30:00,10.27,10.43,10.25,10.35,355800.0,8.2443,8.3728,8.2283,8.3086,355800.0
2006-09-21 15:00:00,10.35,10.36,10.22,10.23,357600.0,8.3086,8.3166,8.2042,8.2122,357600.0
2006-09-21 15:30:00,10.23,10.32,10.21,10.26,612000.0,8.2122,8.2845,8.1962,8.2363,612000.0
2006-09-22 09:30:00,10.27,10.3,10.1,10.13,251400.0,8.2443,8.2684,8.1079,8.132,251400.0
2006-09-22 10:00:00,10.14,10.27,10.05,10.22,456600.0,8.14,8.2443,8.0677,8.2042,456600.0
2006-09-22 10:30:00,10.23,10.26,10.11,10.14,290100.0,8.2122,8.2363,8.1159,8.14,290100.0
2006-09-22 11:00:00,10.14,10.22,10.14,10.2,169200.0,8.14,8.2042,8.14,8.1882,169200.0
2006-09-22 11:30:00,10.2,10.28,10.2,10.27,204600.0,8.1882,8.2524,8.1882,8.2443,204600.0
2006-09-22 12:00:00,10.28,10.28,10.19,10.19,144900.0,8.2524,8.2524,8.1801,8.1801,144900.0
2006-09-22 12:30:00,10.19,10.27,10.14,10.25,166200.0,8.1801,8.2443,8.14,8.2283,166200.0
2006-09-22 13:00:00,10.25,10.34,10.23,10.33,339600.0,8.2283,8.3005,8.2122,8.2925,339600.0
2006-09-22 13:30:00,10.32,10.35,10.28,10.34,272700.0,8.2845,8.3086,8.2524,8.3005,272700.0
2006-09-22 14:00:00,10.33,10.4,10.3,10.37,367800.0,8.2925,8.3487,8.2684,8.3246,367800.0
2006-09-22 14:30:00,10.37,10.38,10.33,10.34,423300.0,8.3246,8.3326,8.2925,8.3005,423300.0
2006-09-22 15:00:00,10.34,10.48,10.33,10.43,819600.0,8.3005,8.4129,8.2925,8.3728,819600.0
2006-09-22 15:30:00,10.43,10.44,10.37,10.41,442500.0,8.3728,8.3808,8.3246,8.3567,442500.0
2006-09-25 09:30:00,10.52,10.58,10.37,10.37,622800.0,8.445,8.4932,8.3246,8.3246,622800.0
2006-09-25 10:00:00,10.37,10.41,10.22,10.22,602400.0,8.3246,8.3567,8.2042,8.2042,602400.0
2006-09-25 10:30:00,10.22,10.25,10.14,10.23,627300.0,8.2042,8.2283,8.14,8.2122,627300.0
2006-09-25 11:00:00,10.23,10.25,10.18,10.22,328500.0,8.2122,8.2283,8.1721,8.2042,328500.0
2006-09-25 11:30:00,10.22,10.29,10.21,10.24,269100.0,8.2042,8.2604,8.1962,8.2203,269100.0
2006-09-25 12:00:00,10.24,10.27,10.22,10.25,175800.0,8.2203,8.2443,8.2042,8.2283,175800.0
2006-09-25 12:30:00,10.26,10.32,10.26,10.26,468600.0,8.2363,8.2845,8.2363,8.2363,468600.0
2006-09-25 13:00:00,10.26,10.27,10.2,10.23,248100.0,8.2363,8.2443,8.1882,8.2122,248100.0
2006-09-25 13:30:00,10.23,10.25,10.17,10.25,255000.0,8.2122,8.2283,8.1641,8.2283,255000.0
2006-09-25 14:00:00,10.25,10.31,10.2,10.23,309900.0,8.2283,8.2765,8.1882,8.2122,309900.0
2006-09-25 14:30:00,10.23,10.28,10.22,10.25,369000.0,8.2122,8.2524,8.2042,8.2283,369000.0
2006-09-25 15:00:00,10.25,10.28,10.22,10.28,397500.0,8.2283,8.2524,8.2042,8.2524,397500.0
2006-09-25 15:30:00,10.28,10.28,10.21,10.22,599100.0,8.2524,8.2524,8.1962,8.2042,599100.0
2006-09-26 09:30:00,10.3,10.35,10.2,10.31,359400.0,8.2684,8.3086,8.1882,8.2765,359400.0
2006-09-26 10:00:00,10.31,10.4,10.3,10.33,516000.0,8.2765,8.3487,8.2684,8.2925,516000.0
2006-09-26 10:30:00,10.33,10.37,10.3,10.33,402000.0,8.2925,8.3246,8.2684,8.2925,402000.0
2006-09-26 11:00:00,10.33,10.38,10.31,10.33,262500.0,8.2925,8.3326,8.2765,8.2925,262500.0
2006-09-26 11:30:00,10.32,10.36,10.3,10.32,210300.0,8.2845,8.3166,8.2684,8.2845,210300.0
2006-09-26 12:00:00,10.31,10.46,10.3,10.43,574800.0,8.2765,8.3969,8.2684,8.3728,574800.0
2006-09-26 12:30:00,10.43,10.44,10.36,10.42,238800.0,8.3728,8.3808,8.3166,8.3648,238800.0
2006-09-26 13:00:00,10.41,10.46,10.38,10.43,334800.0,8.3567,8.3969,8.3326,8.3728,334800.0
2006-09-26 13:30:00,10.43,10.47,10.37,10.41,345300.0,8.3728,8.4049,8.3246,8.3567,345300.0
2006-09-26 14:00:00,10.41,10.44,10.36,10.38,377700.0,8.3567,8.3808,8.3166,8.3326,377700.0
2006-09-26 14:30:00,10.38,10.45,10.38,10.42,331800.0,8.3326,8.3888,8.3326,8.3648,331800.0
2006-09-26 15:00:00,10.42,10.44,10.4,10.41,362700.0,8.3648,8.3808,8.3487,8.3567,362700.0
2006-09-26 15:30:00,10.41,10.47,10.41,10.43,672000.0,8.3567,8.4049,8.3567,8.3728,672000.0
2006-09-27 09:30:00,10.4,10.43,10.32,10.35,582600.0,8.3487,8.3728,8.2845,8.3086,582600.0
2006-09-27 10:00:00,10.35,10.36,10.22,10.28,596400.0,8.3086,8.3166,8.2042,8.2524,596400.0
2006-09-27 10:30:00,10.27,10.38,10.27,10.38,804000.0,8.2443,8.3326,8.2443,8.3326,804000.0
2006-09-27 11:00:00,10.38,10.38,10.35,10.36,401700.0,8.3326,8.3326,8.3086,8.3166,401700.0
2006-09-27 11:30:00,10.35,10.37,10.34,10.34,370500.0,8.3086,8.3246,8.3005,8.3005,370500.0
2006-09-27 12:00:00,10.34,10.35,10.31,10.32,362700.0,8.3005,8.3086,8.2765,8.2845,362700.0
2006-09-27 12:30:00,10.32,10.33,10.3,10.32,214800.0,8.2845,8.2925,8.2684,8.2845,214800.0
2006-09-27 13:00:00,10.33,10.33,10.31,10.31,181500.0,8.2925,8.2925,8.2765,8.2765,181500.0
2006-09-27 13:30:00,10.32,10.32,10.26,10.31,312000.0,8.2845,8.2845,8.2363,8.2765,312000.0
2006-09-27 14:00:00,10.3,10.32,10.24,10.26,344400.0,8.2684,8.2845,8.2203,8.2363,344400.0
2006-09-27 14:30:00,10.24,10.25,10.2,10.23,498600.0,8.2203,8.2283,8.1882,8.2122,498600.0
2006-09-27 15:00:00,10.23,10.24,10.19,10.23,252900.0,8.2122,8.2203,8.1801,8.2122,252900.0
2006-09-27 15:30:00,10.23,10.26,10.21,10.23,385800.0,8.2122,8.2363,8.1962,8.2122,385800.0
2006-09-28 09:30:00,10.24,10.41,10.24,10.29,448800.0,8.2203,8.3567,8.2203,8.2604,448800.0
2006-09-28 10:00:00,10.29,10.3,10.2,10.21,467400.0,8.2604,8.2684,8.1882,8.1962,467400.0
2006-09-28 10:30:00,10.21,10.22,10.11,10.13,409800.0,8.1962,8.2042,8.1159,8.132,409800.0
2006-09-28 11:00:00,10.13,10.17,10.12,10.15,226800.0,8.132,8.1641,8.1239,8.148,226800.0
2006-09-28 11:30:00,10.16,10.17,10.06,10.07,184500.0,8.156,8.1641,8.0758,8.0838,184500.0
2006-09-28 12:00:00,10.07,10.11,10.03,10.1,306600.0,8.0838,8.1159,8.0517,8.1079,306600.0
2006-09-28 12:30:00,10.1,10.1,10.05,10.08,141900.0,8.1079,8.1079,8.0677,8.0918,141900.0
2006-09-28 13:00:00,10.08,10.15,10.08,10.1,339600.0,8.0918,8.148,8.0918,8.1079,339600.0
2006-09-28 13:30:00,10.1,10.17,10.1,10.15,309900.0,8.1079,8.1641,8.1079,8.148,309900.0
2006-09-28 14:00:00,10.16,10.19,10.14,10.17,171300.0,8.156,8.1801,8.14,8.1641,171300.0
2006-09-28 14:30:00,10.17,10.19,10.13,10.17,408600.0,8.1641,8.1801,8.132,8.1641,408600.0
2006-09-28 15:00:00,10.17,10.18,10.13,10.15,362400.0,8.1641,8.1721,8.132,8.148,362400.0
2006-09-28 15:30:00,10.15,10.17,10.13,10.16,498600.0,8.148,8.1641,8.132,8.156,498600.0
2006-09-29 09:30:00,10.18,10.33,10.17,10.26,678600.0,8.1721,8.2925,8.1641,8.2363,678600.0
2006-09-29 10:00:00,10.28,10.32,10.24,10.26,555300.0,8.2524,8.2845,8.2203,8.2363,555300.0
2006-09-29 10:30:00,10.26,10.27,10.09,10.11,867300.0,8.2363,8.2443,8.0998,8.1159,867300.0
2006-09-29 11:00:00,10.12,10.16,10.11,10.12,324300.0,8.1239,8.156,8.1159,8.1239,324300.0
2006-09-29 11:30:00,10.11,10.19,10.11,10.17,266100.0,8.1159,8.1801,8.1159,8.1641,266100.0
2006-09-29 12:00:00,10.17,10.27,10.15,10.27,226800.0,8.1641,8.2443,8.148,8.2443,226800.0
2006-09-29 12:30:00,10.27,10.28,10.14,10.15,249300.0,8.2443,8.2524,8.14,8.148,249300.0
2006-09-29 13:00:00,10.16,10.18,10.14,10.15,180300.0,8.156,8.1721,8.14,8.148,180300.0
2006-09-29 13:30:00,10.14,10.24,10.14,10.22,216300.0,8.14,8.2203,8.14,8.2042,216300.0
2006-09-29 14:00:00,10.21,10.24,10.17,10.17,212700.0,8.1962,8.2203,8.1641,8.1641,212700.0
2006-09-29 14:30:00,10.17,10.17,10.15,10.16,198600.0,8.1641,8.1641,8.148,8.156,198600.0
2006-09-29 15:00:00,10.16,10.17,10.04,10.08,564900.0,8.156,8.1641,8.0597,8.0918,564900.0
2006-09-29 15:30:00,10.07,10.11,10.04,10.06,776100.0,8.0838,8.1159,8.0597,8.0758,776100.0
2006-10-02 09:30:00,10.09,10.11,9.86,9.9,562500.0,8.0998,8.1159,7.9152,7.9473,562500.0
2006-10-02 10:00:00,9.9,9.9,9.76,9.79,786300.0,7.9473,7.9473,7.8349,7.859,786300.0
2006-10-02 10:30:00,9.79,9.89,9.77,9.88,394800.0,7.859,7.9393,7.843,7.9313,394800.0
2006-10-02 11:00:00,9.88,9.88,9.75,9.77,481800.0,7.9313,7.9313,7.8269,7.843,481800.0
2006-10-02 11:30:00,9.75,9.83,9.73,9.76,758100.0,7.8269,7.8911,7.8109,7.8349,758100.0
2006-10-02 12:00:00,9.77,9.83,9.76,9.82,306300.0,7.843,7.8911,7.8349,7.8831,306300.0
2006-10-02 12:30:00,9.81,9.85,9.78,9.81,386100.0,7.8751,7.9072,7.851,7.8751,386100.0
2006-10-02 13:00:00,9.81,9.82,9.75,9.76,186600.0,7.8751,7.8831,7.8269,7.8349,186600.0
2006-10-02 13:30:00,9.77,9.77,9.65,9.67,450000.0,7.843,7.843,7.7466,7.7627,450000.0
2006-10-02 14:00:00,9.68,9.7,9.63,9.69,342600.0,7.7707,7.7868,7.7306,7.7787,342600.0
2006-10-02 14:30:00,9.69,9.73,9.68,9.7,360600.0,7.7787,7.8109,7.7707,7.7868,360600.0
2006-10-02 15:00:00,9.71,9.79,9.69,9.79,263400.0,7.7948,7.859,7.7787,7.859,263400.0
2006-10-02 15:30:00,9.78,9.8,9.75,9.77,511500.0,7.851,7.867,7.8269,7.843,511500.0
2006-10-03 09:30:00,9.85,9.93,9.73,9.89,859500.0,7.9072,7.9714,7.8109,7.9393,859500.0
2006-10-03 10:00:00,9.88,9.93,9.77,9.83,386400.0,7.9313,7.9714,7.843,7.8911,386400.0
2006-10-03 10:30:00,9.84,9.89,9.83,9.85,203100.0,7.8992,7.9393,7.8911,7.9072,203100.0
2006-10-03 11:00:00,9.86,9.98,9.85,9.96,435000.0,7.9152,8.0115,7.9072,7.9955,435000.0
2006-10-03 11:30:00,9.95,9.98,9.92,9.92,192900.0,7.9875,8.0115,7.9634,7.9634,192900.0
2006-10-03 12:00:00,9.92,10.02,9.92,9.96,352200.0,7.9634,8.0437,7.9634,7.9955,352200.0
2006-10-03 12:30:00,9.97,10.03,9.97,10.03,334500.0,8.0035,8.0517,8.0035,8.0517,334500.0
2006-10-03 13:00:00,10.03,10.04,9.93,9.94,335100.0,8.0517,8.0597,7.9714,7.9794,335100.0
2006-10-03 13:30:00,9.94,9.97,9.91,9.95,194400.0,7.9794,8.0035,7.9554,7.9875,194400.0
2006-10-03 14:00:00,9.94,10.01,9.93,9.98,489600.0,7.9794,8.0356,7.9714,8.0115,489600.0
2006-10-03 14:30:00,9.98,10.0,9.95,9.96,378600.0,8.0115,8.0276,7.9875,7.9955,378600.0
2006-10-03 15:00:00,9.96,9.98,9.83,9.84,540300.0,7.9955,8.0115,7.8911,7.8992,540300.0
2006-10-03 15:30:00,9.84,9.87,9.81,9.83,518700.0,7.8992,7.9232,7.8751,7.8911,518700.0
2006-10-04 09:30:00,9.8,9.87,9.74,9.76,311700.0,7.867,7.9232,7.8189,7.8349,311700.0
2006-10-04 10:00:00,9.76,9.86,9.72,9.84,336600.0,7.8349,7.9152,7.8028,7.8992,336600.0
2006-10-04 10:30:00,9.85,9.93,9.84,9.93,355500.0,7.9072,7.9714,7.8992,7.9714,355500.0
2006-10-04 11:00:00,9.93,10.0,9.89,9.97,673800.0,7.9714,8.0276,7.9393,8.0035,673800.0
2006-10-04 11:30:00,9.97,10.02,9.97,10.0,645600.0,8.0035,8.0437,8.0035,8.0276,645600.0
2006-10-04 12:00:00,10.0,10.16,10.0,10.15,744300.0,8.0276,8.156,8.0276,8.148,744300.0
2006-10-04 12:30:00,10.15,10.2,10.12,10.13,625200.0,8.148,8.1882,8.1239,8.132,625200.0
2006-10-04 13:00:00,10.13,10.15,10.05,10.08,358200.0,8.132,8.148,8.0677,8.0918,358200.0
2006-10-04 13:30:00,10.09,10.2,10.07,10.18,524100.0,8.0998,8.1882,8.0838,8.1721,524100.0
2006-10-04 14:00:00,10.19,10.24,10.17,10.22,594300.0,8.1801,8.2203,8.1641,8.2042,594300.0
2006-10-04 14:30:00,10.22,10.25,10.19,10.23,556500.0,8.2042,8.2283,8.1801,8.2122,556500.0
2006-10-04 15:00:00,10.23,10.26,10.2,10.23,676200.0,8.2122,8.2363,8.1882,8.2122,676200.0
2006-10-04 15:30:00,10.23,10.27,10.23,10.24,875700.0,8.2122,8.2443,8.2122,8.2203,875700.0
2006-10-05 09:30:00,10.26,10.38,10.17,10.36,688800.0,8.2363,8.3326,8.1641,8.3166,688800.0
2006-10-05 10:00:00,10.36,10.42,10.34,10.36,525600.0,8.3166,8.3648,8.3005,8.3166,525600.0
2006-10-05 10:30:00,10.37,10.38,10.3,10.37,510600.0,8.3246,8.3326,8.2684,8.3246,510600.0
2006-10-05 11:00:00,10.37,10.46,10.35,10.45,481500.0,8.3246,8.3969,8.3086,8.3888,481500.0
2006-10-05 11:30:00,10.45,10.49,10.44,10.48,651300.0,8.3888,8.421,8.3808,8.4129,651300.0
2006-10-05 12:00:00,10.48,10.53,10.45,10.52,489000.0,8.4129,8.4531,8.3888,8.445,489000.0
2006-10-05 12:30:00,10.52,10.53,10.46,10.48,582600.0,8.445,8.4531,8.3969,8.4129,582600.0
2006-10-05 13:00:00,10.48,10.65,10.47,10.62,598800.0,8.4129,8.5494,8.4049,8.5253,598800.0
2006-10-05 13:30:00,10.62,10.63,10.56,10.58,530100.0,8.5253,8.5333,8.4771,8.4932,530100.0
2006-10-05 14:00:00,10.58,10.65,10.55,10.59,766500.0,8.4932,8.5494,8.4691,8.5012,766500.0
2006-10-05 14:30:00,10.59,10.62,10.56,10.57,858000.0,8.5012,8.5253,8.4771,8.4852,858000.0
2006-10-05 15:00:00,10.57,10.64,10.56,10.57,1152900.0,8.4852,8.5414,8.4771,8.4852,1152900.0
2006-10-05 15:30:00,10.57,10.6,10.52,10.57,1309500.0,8.4852,8.5093,8.445,8.4852,1309500.0
2006-10-06 09:30:00,10.57,10.58,10.42,10.44,424200.0,8.4852,8.4932,8.3648,8.3808,424200.0
2006-10-06 10:00:00,10.44,10.49,10.43,10.47,423300.0,8.3808,8.421,8.3728,8.4049,423300.0
2006-10-06 10:30:00,10.46,10.65,10.46,10.64,493800.0,8.3969,8.5494,8.3969,8.5414,493800.0
2006-10-06 11:00:00,10.64,10.73,10.62,10.72,787500.0,8.5414,8.6136,8.5253,8.6056,787500.0
2006-10-06 11:30:00,10.72,10.73,10.62,10.65,460500.0,8.6056,8.6136,8.5253,8.5494,460500.0
2006-10-06 12:00:00,10.65,10.71,10.65,10.7,466500.0,8.5494,8.5976,8.5494,8.5895,466500.0
2006-10-06 12:30:00,10.7,10.71,10.63,10.67,409200.0,8.5895,8.5976,8.5333,8.5654,409200.0
2006-10-06 13:00:00,10.67,10.67,10.61,10.63,286200.0,8.5654,8.5654,8.5173,8.5333,286200.0
2006-10-06 13:30:00,10.63,10.65,10.57,10.64,266400.0,8.5333,8.5494,8.4852,8.5414,266400.0
2006-10-06 14:00:00,10.64,10.67,10.6,10.6,300000.0,8.5414,8.5654,8.5093,8.5093,300000.0
2006-10-06 14:30:00,10.6,10.67,10.6,10.66,259500.0,8.5093,8.5654,8.5093,8.5574,259500.0
2006-10-06 15:00:00,10.66,10.67,10.59,10.62,330600.0,8.5574,8.5654,8.5012,8.5253,330600.0
2006-10-06 15:30:00,10.62,10.64,10.57,10.59,631800.0,8.5253,8.5414,8.4852,8.5012,631800.0
2006-10-09 09:30:00,10.5,10.74,10.47,10.59,291900.0,8.429,8.6216,8.4049,8.5012,291900.0
2006-10-09 10:00:00,10.6,10.7,10.59,10.68,261000.0,8.5093,8.5895,8.5012,8.5735,261000.0
2006-10-09 10:30:00,10.67,10.67,10.57,10.64,427800.0,8.5654,8.5654,8.4852,8.5414,427800.0
2006-10-09 11:00:00,10.64,10.66,10.6,10.61,231000.0,8.5414,8.5574,8.5093,8.5173,231000.0
2006-10-09 11:30:00,10.59,10.66,10.59,10.6,258000.0,8.5012,8.5574,8.5012,8.5093,258000.0
2006-10-09 12:00:00,10.6,10.71,10.59,10.7,268800.0,8.5093,8.5976,8.5012,8.5895,268800.0
2006-10-09 12:30:00,10.7,10.76,10.69,10.74,429900.0,8.5895,8.6377,8.5815,8.6216,429900.0
2006-10-09 13:00:00,10.74,10.82,10.74,10.76,501300.0,8.6216,8.6859,8.6216,8.6377,501300.0
2006-10-09 13:30:00,10.76,10.79,10.71,10.72,257700.0,8.6377,8.6618,8.5976,8.6056,257700.0
2006-10-09 14:00:00,10.72,10.77,10.71,10.76,479100.0,8.6056,8.6457,8.5976,8.6377,479100.0
2006-10-09 14:30:00,10.76,10.77,10.72,10.75,382800.0,8.6377,8.6457,8.6056,8.6297,382800.0
2006-10-09 15:00:00,10.75,10.78,10.74,10.76,483300.0,8.6297,8.6538,8.6216,8.6377,483300.0
2006-10-09 15:30:00,10.76,10.89,10.75,10.84,1121100.0,8.6377,8.7421,8.6297,8.7019,1121100.0
2006-10-10 09:30:00,11.01,11.05,10.77,11.03,1214400.0,8.8384,8.8705,8.6457,8.8544,1214400.0
2006-10-10 10:00:00,11.05,11.26,10.99,11.21,1753500.0,8.8705,9.0391,8.8223,8.9989,1753500.0
2006-10-10 10:30:00,11.21,11.32,11.2,11.31,1364700.0,8.9989,9.0872,8.9909,9.0792,1364700.0
2006-10-10 11:00:00,11.32,11.33,11.21,11.21,1254300.0,9.0872,9.0953,8.9989,8.9989,1254300.0
2006-10-10 11:30:00,11.21,11.22,11.1,11.15,1034700.0,8.9989,9.007,8.9106,8.9508,1034700.0
2006-10-10 12:00:00,11.15,11.26,11.12,11.12,645000.0,8.9508,9.0391,8.9267,8.9267,645000.0
2006-10-10 12:30:00,11.12,11.16,11.04,11.15,621000.0,8.9267,8.9588,8.8625,8.9508,621000.0
2006-10-10 13:00:00,11.15,11.19,11.12,11.14,478800.0,8.9508,8.9829,8.9267,8.9427,478800.0
2006-10-10 13:30:00,11.14,11.21,11.06,11.19,928200.0,8.9427,8.9989,8.8785,8.9829,928200.0
2006-10-10 14:00:00,11.2,11.3,11.16,11.24,1009200.0,8.9909,9.0712,8.9588,9.023,1009200.0
2006-10-10 14:30:00,11.24,11.28,11.21,11.21,976800.0,9.023,9.0551,8.9989,8.9989,976800.0
2006-10-10 15:00:00,11.21,11.28,11.2,11.28,968700.0,8.9989,9.0551,8.9909,9.0551,968700.0
2006-10-10 15:30:00,11.27,11.28,11.16,11.18,1365000.0,9.0471,9.0551,8.9588,8.9749,1365000.0
2006-10-11 09:30:00,11.13,11.19,10.97,11.12,1064700.0,8.9347,8.9829,8.8063,8.9267,1064700.0
2006-10-11 10:00:00,11.12,11.19,11.07,11.14,321000.0,8.9267,8.9829,8.8866,8.9427,321000.0
2006-10-11 10:30:00,11.14,11.22,11.12,11.13,587700.0,8.9427,9.007,8.9267,8.9347,587700.0
2006-10-11 11:00:00,11.13,11.22,11.13,11.17,319800.0,8.9347,9.007,8.9347,8.9668,319800.0
2006-10-11 11:30:00,11.17,11.33,11.13,11.27,607200.0,8.9668,9.0953,8.9347,9.0471,607200.0
2006-10-11 12:00:00,11.27,11.28,11.16,11.18,285600.0,9.0471,9.0551,8.9588,8.9749,285600.0
2006-10-11 12:30:00,11.18,11.25,11.17,11.22,309600.0,8.9749,9.031,8.9668,9.007,309600.0
2006-10-11 13:00:00,11.22,11.24,11.2,11.2,198900.0,9.007,9.023,8.9909,8.9909,198900.0
2006-10-11 13:30:00,11.2,11.25,11.18,11.25,295500.0,8.9909,9.031,8.9749,9.031,295500.0
2006-10-11 14:00:00,11.26,11.28,11.07,11.09,989400.0,9.0391,9.0551,8.8866,8.9026,989400.0
2006-10-11 14:30:00,11.09,11.12,10.98,11.08,715800.0,8.9026,8.9267,8.8143,8.8946,715800.0
2006-10-11 15:00:00,11.08,11.1,11.04,11.06,652500.0,8.8946,8.9106,8.8625,8.8785,652500.0
2006-10-11 15:30:00,11.07,11.12,11.03,11.07,646800.0,8.8866,8.9267,8.8544,8.8866,646800.0
2006-10-12 09:30:00,11.11,11.46,11.11,11.45,1603500.0,8.9187,9.1996,8.9187,9.1916,1603500.0
2006-10-12 10:00:00,11.44,11.63,11.4,11.63,1901700.0,9.1836,9.3361,9.1515,9.3361,1901700.0
2006-10-12 10:30:00,11.63,11.64,11.51,11.57,1442100.0,9.3361,9.3441,9.2398,9.2879,1442100.0
2006-10-12 11:00:00,11.57,11.58,11.48,11.52,665400.0,9.2879,9.296,9.2157,9.2478,665400.0
2006-10-12 11:30:00,11.52,11.57,11.5,11.54,447600.0,9.2478,9.2879,9.2317,9.2638,447600.0
2006-10-12 12:00:00,11.54,11.58,11.5,11.56,597000.0,9.2638,9.296,9.2317,9.2799,597000.0
2006-10-12 12:30:00,11.55,11.56,11.51,11.54,327000.0,9.2719,9.2799,9.2398,9.2638,327000.0
2006-10-12 13:00:00,11.53,11.57,11.53,11.56,255600.0,9.2558,9.2879,9.2558,9.2799,255600.0
2006-10-12 13:30:00,11.56,11.57,11.52,11.54,438600.0,9.2799,9.2879,9.2478,9.2638,438600.0
2006-10-12 14:00:00,11.54,11.56,11.47,11.48,726900.0,9.2638,9.2799,9.2077,9.2157,726900.0
2006-10-12 14:30:00,11.48,11.49,11.45,11.48,558000.0,9.2157,9.2237,9.1916,9.2157,558000.0
2006-10-12 15:00:00,11.48,11.56,11.47,11.52,428700.0,9.2157,9.2799,9.2077,9.2478,428700.0
2006-10-12 15:30:00,11.52,11.57,11.51,11.57,1416300.0,9.2478,9.2879,9.2398,9.2879,1416300.0
2006-10-13 09:30:00,11.52,11.66,11.5,11.64,1141800.0,9.2478,9.3602,9.2317,9.3441,1141800.0
2006-10-13 10:00:00,11.64,11.67,11.56,11.59,817200.0,9.3441,9.3682,9.2799,9.304,817200.0
2006-10-13 10:30:00,11.59,11.6,11.54,11.54,566100.0,9.304,9.312,9.2638,9.2638,566100.0
2006-10-13 11:00:00,11.54,11.55,11.43,11.43,469500.0,9.2638,9.2719,9.1755,9.1755,469500.0
2006-10-13 11:30:00,11.43,11.53,11.41,11.49,839100.0,9.1755,9.2558,9.1595,9.2237,839100.0
2006-10-13 12:00:00,11.49,11.7,11.49,11.7,916200.0,9.2237,9.3923,9.2237,9.3923,916200.0
2006-10-13 12:30:00,11.7,11.74,11.64,11.73,503100.0,9.3923,9.4244,9.3441,9.4164,503100.0
2006-10-13 13:00:00,11.73,11.85,11.71,11.83,884700.0,9.4164,9.5127,9.4003,9.4966,884700.0
2006-10-13 13:30:00,11.83,11.93,11.77,11.78,1259700.0,9.4966,9.5769,9.4485,9.4565,1259700.0
2006-10-13 14:00:00,11.77,11.81,11.71,11.72,700500.0,9.4485,9.4806,9.4003,9.4083,700500.0
2006-10-13 14:30:00,11.72,11.77,11.64,11.65,636000.0,9.4083,9.4485,9.3441,9.3522,636000.0
2006-10-13 15:00:00,11.65,11.7,11.64,11.64,771900.0,9.3522,9.3923,9.3441,9.3441,771900.0
2006-10-13 15:30:00,11.64,11.68,11.63,11.66,689400.0,9.3441,9.3762,9.3361,9.3602,689400.0
2006-10-16 09:30:00,11.61,11.81,11.54,11.58,702600.0,9.32,9.4806,9.2638,9.296,702600.0
2006-10-16 10:00:00,11.58,11.59,11.5,11.57,436800.0,9.296,9.304,9.2317,9.2879,436800.0
2006-10-16 10:30:00,11.57,11.57,11.54,11.56,268800.0,9.2879,9.2879,9.2638,9.2799,268800.0
2006-10-16 11:00:00,11.57,11.58,11.54,11.57,361200.0,9.2879,9.296,9.2638,9.2879,361200.0
2006-10-16 11:30:00,11.57,11.58,11.56,11.58,287100.0,9.2879,9.296,9.2799,9.296,287100.0
2006-10-16 12:00:00,11.57,11.62,11.53,11.53,325500.0,9.2879,9.3281,9.2558,9.2558,325500.0
2006-10-16 12:30:00,11.53,11.55,11.51,11.53,147600.0,9.2558,9.2719,9.2398,9.2558,147600.0
2006-10-16 13:00:00,11.53,11.54,11.47,11.54,394200.0,9.2558,9.2638,9.2077,9.2638,394200.0
2006-10-16 13:30:00,11.54,11.57,11.53,11.57,226200.0,9.2638,9.2879,9.2558,9.2879,226200.0
2006-10-16 14:00:00,11.56,11.66,11.56,11.64,318600.0,9.2799,9.3602,9.2799,9.3441,318600.0
2006-10-16 14:30:00,11.65,11.65,11.58,11.61,259200.0,9.3522,9.3522,9.296,9.32,259200.0
2006-10-16 15:00:00,11.61,11.63,11.52,11.54,369300.0,9.32,9.3361,9.2478,9.2638,369300.0
2006-10-16 15:30:00,11.54,11.56,11.52,11.52,462900.0,9.2638,9.2799,9.2478,9.2478,462900.0
2006-10-17 09:30:00,11.77,11.92,11.57,11.59,1670100.0,9.4485,9.5689,9.2879,9.304,1670100.0
2006-10-17 10:00:00,11.58,11.6,11.47,11.49,981000.0,9.296,9.312,9.2077,9.2237,981000.0
2006-10-17 10:30:00,11.49,11.54,11.46,11.53,517200.0,9.2237,9.2638,9.1996,9.2558,517200.0
2006-10-17 11:00:00,11.53,11.64,11.5,11.64,518700.0,9.2558,9.3441,9.2317,9.3441,518700.0
2006-10-17 11:30:00,11.64,11.66,11.55,11.59,231900.0,9.3441,9.3602,9.2719,9.304,231900.0
2006-10-17 12:00:00,11.59,11.65,11.57,11.62,349200.0,9.304,9.3522,9.2879,9.3281,349200.0
2006-10-17 12:30:00,11.62,11.63,11.59,11.63,348000.0,9.3281,9.3361,9.304,9.3361,348000.0
2006-10-17 13:00:00,11.63,11.69,11.62,11.65,460500.0,9.3361,9.3843,9.3281,9.3522,460500.0
2006-10-17 13:30:00,11.65,11.72,11.62,11.69,252300.0,9.3522,9.4083,9.3281,9.3843,252300.0
2006-10-17 14:00:00,11.68,11.69,11.63,11.66,327300.0,9.3762,9.3843,9.3361,9.3602,327300.0
2006-10-17 14:30:00,11.66,11.75,11.62,11.72,420900.0,9.3602,9.4324,9.3281,9.4083,420900.0
2006-10-17 15:00:00,11.71,11.78,11.71,11.74,687000.0,9.4003,9.4565,9.4003,9.4244,687000.0
2006-10-17 15:30:00,11.75,11.76,11.63,11.67,771300.0,9.4324,9.4405,9.3361,9.3682,771300.0
2006-10-18 09:30:00,11.77,11.96,11.71,11.73,959400.0,9.4485,9.601,9.4003,9.4164,959400.0
2006-10-18 10:00:00,11.73,11.89,11.72,11.73,535500.0,9.4164,9.5448,9.4083,9.4164,535500.0
2006-10-18 10:30:00,11.74,11.76,11.59,11.71,566100.0,9.4244,9.4405,9.304,9.4003,566100.0
2006-10-18 11:00:00,11.71,11.83,11.67,11.79,393000.0,9.4003,9.4966,9.3682,9.4645,393000.0
2006-10-18 11:30:00,11.78,11.81,11.72,11.77,394200.0,9.4565,9.4806,9.4083,9.4485,394200.0
2006-10-18 12:00:00,11.77,11.8,11.69,11.7,351000.0,9.4485,9.4726,9.3843,9.3923,351000.0
2006-10-18 12:30:00,11.71,11.73,11.69,11.71,267300.0,9.4003,9.4164,9.3843,9.4003,267300.0
2006-10-18 13:00:00,11.71,11.72,11.63,11.63,416100.0,9.4003,9.4083,9.3361,9.3361,416100.0
2006-10-18 13:30:00,11.64,11.69,11.59,11.65,532500.0,9.3441,9.3843,9.304,9.3522,532500.0
2006-10-18 14:00:00,11.66,11.66,11.58,11.62,313800.0,9.3602,9.3602,9.296,9.3281,313800.0
2006-10-18 14:30:00,11.63,11.64,11.59,11.62,374700.0,9.3361,9.3441,9.304,9.3281,374700.0
2006-10-18 15:00:00,11.63,11.63,11.55,11.61,421200.0,9.3361,9.3361,9.2719,9.32,421200.0
2006-10-18 15:30:00,11.61,11.68,11.59,11.64,698100.0,9.32,9.3762,9.304,9.3441,698100.0
2006-10-19 09:30:00,12.0,12.05,11.79,11.89,1663500.0,9.6331,9.6733,9.4645,9.5448,1663500.0
2006-10-19 10:00:00,11.87,12.19,11.87,12.14,1416300.0,9.5288,9.7856,9.5288,9.7455,1416300.0
2006-10-19 10:30:00,12.15,12.17,11.95,12.15,1179600.0,9.7535,9.7696,9.593,9.7535,1179600.0
2006-10-19 11:00:00,12.15,12.16,11.93,12.0,967800.0,9.7535,9.7616,9.5769,9.6331,967800.0
2006-10-19 11:30:00,12.0,12.11,11.97,12.05,803100.0,9.6331,9.7214,9.609,9.6733,803100.0
2006-10-19 12:00:00,12.05,12.08,12.0,12.02,671100.0,9.6733,9.6973,9.6331,9.6492,671100.0
2006-10-19 12:30:00,12.02,12.03,11.92,11.97,603000.0,9.6492,9.6572,9.5689,9.609,603000.0
2006-10-19 13:00:00,11.97,11.98,11.91,11.92,507300.0,9.609,9.6171,9.5609,9.5689,507300.0
2006-10-19 13:30:00,11.92,11.96,11.91,11.95,390900.0,9.5689,9.601,9.5609,9.593,390900.0
2006-10-19 14:00:00,11.95,11.98,11.91,11.96,447600.0,9.593,9.6171,9.5609,9.601,447600.0
2006-10-19 14:30:00,11.95,12.02,11.95,12.0,735600.0,9.593,9.6492,9.593,9.6331,735600.0
2006-10-19 15:00:00,12.01,12.01,11.96,11.99,455700.0,9.6411,9.6411,9.601,9.6251,455700.0
2006-10-19 15:30:00,11.99,12.06,11.97,12.06,1580100.0,9.6251,9.6813,9.609,9.6813,1580100.0
2006-10-20 09:30:00,12.12,12.13,12.02,12.08,655800.0,9.7295,9.7375,9.6492,9.6973,655800.0
2006-10-20 10:00:00,12.08,12.1,12.02,12.05,960600.0,9.6973,9.7134,9.6492,9.6733,960600.0
2006-10-20 10:30:00,12.06,12.06,11.84,12.03,923100.0,9.6813,9.6813,9.5047,9.6572,923100.0
2006-10-20 11:00:00,12.03,12.04,11.99,12.0,396600.0,9.6572,9.6652,9.6251,9.6331,396600.0
2006-10-20 11:30:00,12.0,12.03,11.96,12.01,380100.0,9.6331,9.6572,9.601,9.6411,380100.0
2006-10-20 12:00:00,12.0,12.05,11.99,12.03,562800.0,9.6331,9.6733,9.6251,9.6572,562800.0
2006-10-20 12:30:00,12.03,12.06,12.02,12.04,434700.0,9.6572,9.6813,9.6492,9.6652,434700.0
2006-10-20 13:00:00,12.04,12.07,12.04,12.04,328800.0,9.6652,9.6893,9.6652,9.6652,328800.0
2006-10-20 13:30:00,12.05,12.07,12.03,12.06,279300.0,9.6733,9.6893,9.6572,9.6813,279300.0
2006-10-20 14:00:00,12.05,12.07,12.05,12.05,271800.0,9.6733,9.6893,9.6733,9.6733,271800.0
2006-10-20 14:30:00,12.05,12.07,12.05,12.05,197100.0,9.6733,9.6893,9.6733,9.6733,197100.0
2006-10-20 15:00:00,12.06,12.07,12.04,12.06,466500.0,9.6813,9.6893,9.6652,9.6813,466500.0
2006-10-20 15:30:00,12.07,12.09,12.05,12.08,1267800.0,9.6893,9.7054,9.6733,9.6973,1267800.0
2006-10-23 09:30:00,12.23,12.38,12.13,12.33,1053000.0,9.8178,9.9382,9.7375,9.898,1053000.0
2006-10-23 10:00:00,12.33,12.33,12.25,12.27,1427400.0,9.898,9.898,9.8338,9.8499,1427400.0
2006-10-23 10:30:00,12.28,12.28,12.2,12.23,1016400.0,9.8579,9.8579,9.7937,9.8178,1016400.0
2006-10-23 11:00:00,12.24,12.26,12.17,12.22,437100.0,9.8258,9.8418,9.7696,9.8097,437100.0
2006-10-23 11:30:00,12.22,12.33,12.22,12.32,760500.0,9.8097,9.898,9.8097,9.89,760500.0
2006-10-23 12:00:00,12.33,12.35,12.27,12.32,477900.0,9.898,9.9141,9.8499,9.89,477900.0
2006-10-23 12:30:00,12.31,12.32,12.25,12.27,182100.0,9.882,9.89,9.8338,9.8499,182100.0
2006-10-23 13:00:00,12.27,12.35,12.27,12.34,245100.0,9.8499,9.9141,9.8499,9.9061,245100.0
2006-10-23 13:30:00,12.35,12.36,12.29,12.3,320400.0,9.9141,9.9221,9.8659,9.8739,320400.0
2006-10-23 14:00:00,12.31,12.31,12.27,12.28,260700.0,9.882,9.882,9.8499,9.8579,260700.0
2006-10-23 14:30:00,12.29,12.32,12.29,12.3,222600.0,9.8659,9.89,9.8659,9.8739,222600.0
2006-10-23 15:00:00,12.29,12.33,12.28,12.28,367200.0,9.8659,9.898,9.8579,9.8579,367200.0
2006-10-23 15:30:00,12.29,12.33,12.28,12.3,649500.0,9.8659,9.898,9.8579,9.8739,649500.0
2006-10-24 09:30:00,12.27,12.35,12.25,12.29,864000.0,9.8499,9.9141,9.8338,9.8659,864000.0
2006-10-24 10:00:00,12.29,12.42,12.27,12.41,576600.0,9.8659,9.9703,9.8499,9.9623,576600.0
2006-10-24 10:30:00,12.41,12.46,12.34,12.42,682500.0,9.9623,10.0024,9.9061,9.9703,682500.0
2006-10-24 11:00:00,12.42,12.48,12.4,12.47,566700.0,9.9703,10.0184,9.9542,10.0104,566700.0
2006-10-24 11:30:00,12.46,12.48,12.43,12.48,324900.0,10.0024,10.0184,9.9783,10.0184,324900.0
2006-10-24 12:00:00,12.48,12.49,12.43,12.45,215700.0,10.0184,10.0265,9.9783,9.9944,215700.0
2006-10-24 12:30:00,12.46,12.47,12.38,12.4,722100.0,10.0024,10.0104,9.9382,9.9542,722100.0
2006-10-24 13:00:00,12.39,12.4,12.33,12.36,470100.0,9.9462,9.9542,9.898,9.9221,470100.0
2006-10-24 13:30:00,12.36,12.41,12.35,12.36,259500.0,9.9221,9.9623,9.9141,9.9221,259500.0
2006-10-24 14:00:00,12.36,12.42,12.35,12.4,405900.0,9.9221,9.9703,9.9141,9.9542,405900.0
2006-10-24 14:30:00,12.4,12.45,12.38,12.44,303000.0,9.9542,9.9944,9.9382,9.9863,303000.0
2006-10-24 15:00:00,12.44,12.48,12.42,12.48,568800.0,9.9863,10.0184,9.9703,10.0184,568800.0
2006-10-24 15:30:00,12.48,12.52,12.47,12.47,779700.0,10.0184,10.0506,10.0104,10.0104,779700.0
2006-10-25 09:30:00,12.46,12.5,12.41,12.43,482100.0,10.0024,10.0345,9.9623,9.9783,482100.0
2006-10-25 10:00:00,12.43,12.52,12.37,12.49,344400.0,9.9783,10.0506,9.9301,10.0265,344400.0
2006-10-25 10:30:00,12.49,12.52,12.39,12.39,327600.0,10.0265,10.0506,9.9462,9.9462,327600.0
2006-10-25 11:00:00,12.39,12.4,12.34,12.35,343200.0,9.9462,9.9542,9.9061,9.9141,343200.0
2006-10-25 11:30:00,12.35,12.39,12.35,12.35,323400.0,9.9141,9.9462,9.9141,9.9141,323400.0
2006-10-25 12:00:00,12.35,12.42,12.35,12.36,199500.0,9.9141,9.9703,9.9141,9.9221,199500.0
2006-10-25 12:30:00,12.36,12.38,12.31,12.32,416400.0,9.9221,9.9382,9.882,9.89,416400.0
2006-10-25 13:00:00,12.32,12.34,12.28,12.33,192900.0,9.89,9.9061,9.8579,9.898,192900.0
2006-10-25 13:30:00,12.32,12.34,12.31,12.32,155100.0,9.89,9.9061,9.882,9.89,155100.0
2006-10-25 14:00:00,12.32,12.39,12.32,12.32,342900.0,9.89,9.9462,9.89,9.89,342900.0
2006-10-25 14:30:00,12.32,12.32,12.25,12.3,573300.0,9.89,9.89,9.8338,9.8739,573300.0
2006-10-25 15:00:00,12.3,12.31,12.24,12.26,535200.0,9.8739,9.882,9.8258,9.8418,535200.0
2006-10-25 15:30:00,12.26,12.36,12.26,12.33,459000.0,9.8418,9.9221,9.8418,9.898,459000.0
2006-10-26 09:30:00,12.33,12.36,12.17,12.17,641700.0,9.898,9.9221,9.7696,9.7696,641700.0
2006-10-26 10:00:00,12.17,12.23,12.08,12.09,629100.0,9.7696,9.8178,9.6973,9.7054,629100.0
2006-10-26 10:30:00,12.09,12.17,11.92,12.08,1000800.0,9.7054,9.7696,9.5689,9.6973,1000800.0
2006-10-26 11:00:00,12.08,12.21,12.07,12.2,468300.0,9.6973,9.8017,9.6893,9.7937,468300.0
2006-10-26 11:30:00,12.2,12.31,12.2,12.28,400200.0,9.7937,9.882,9.7937,9.8579,400200.0
2006-10-26 12:00:00,12.27,12.32,12.25,12.31,269400.0,9.8499,9.89,9.8338,9.882,269400.0
2006-10-26 12:30:00,12.31,12.31,12.0,12.22,402300.0,9.882,9.882,9.6331,9.8097,402300.0
2006-10-26 13:00:00,12.22,12.3,12.2,12.3,299400.0,9.8097,9.8739,9.7937,9.8739,299400.0
2006-10-26 13:30:00,12.3,12.3,12.25,12.25,229200.0,9.8739,9.8739,9.8338,9.8338,229200.0
2006-10-26 14:00:00,12.25,12.39,12.25,12.3,399900.0,9.8338,9.9462,9.8338,9.8739,399900.0
2006-10-26 14:30:00,12.37,12.42,12.3,12.38,501600.0,9.9301,9.9703,9.8739,9.9382,501600.0
2006-10-26 15:00:00,12.38,12.43,12.31,12.34,493800.0,9.9382,9.9783,9.882,9.9061,493800.0
2006-10-26 15:30:00,12.34,12.45,12.32,12.43,794700.0,9.9061,9.9944,9.89,9.9783,794700.0
2006-10-27 09:30:00,12.28,12.39,12.26,12.38,399000.0,9.8579,9.9462,9.8418,9.9382,399000.0
2006-10-27 10:00:00,12.37,12.46,12.33,12.38,434700.0,9.9301,10.0024,9.898,9.9382,434700.0
2006-10-27 10:30:00,12.4,12.4,12.35,12.39,151500.0,9.9542,9.9542,9.9141,9.9462,151500.0
2006-10-27 11:00:00,12.39,12.43,12.38,12.43,205200.0,9.9462,9.9783,9.9382,9.9783,205200.0
2006-10-27 11:30:00,12.43,12.5,12.42,12.45,405000.0,9.9783,10.0345,9.9703,9.9944,405000.0
2006-10-27 12:00:00,12.44,12.45,12.4,12.4,182400.0,9.9863,9.9944,9.9542,9.9542,182400.0
2006-10-27 12:30:00,12.4,12.42,12.36,12.39,389700.0,9.9542,9.9703,9.9221,9.9462,389700.0
2006-10-27 13:00:00,12.38,12.41,12.34,12.35,202200.0,9.9382,9.9623,9.9061,9.9141,202200.0
2006-10-27 13:30:00,12.35,12.36,12.26,12.33,335100.0,9.9141,9.9221,9.8418,9.898,335100.0
2006-10-27 14:00:00,12.33,12.35,12.26,12.26,236700.0,9.898,9.9141,9.8418,9.8418,236700.0
2006-10-27 14:30:00,12.26,12.32,12.19,12.19,348900.0,9.8418,9.89,9.7856,9.7856,348900.0
2006-10-27 15:00:00,12.19,12.29,12.17,12.24,416100.0,9.7856,9.8659,9.7696,9.8258,416100.0
2006-10-27 15:30:00,12.24,12.25,12.18,12.24,459600.0,9.8258,9.8338,9.7776,9.8258,459600.0
2006-10-30 09:30:00,12.2,12.25,12.18,12.22,569100.0,9.7937,9.8338,9.7776,9.8097,569100.0
2006-10-30 10:00:00,12.22,12.23,12.13,12.15,552900.0,9.8097,9.8178,9.7375,9.7535,552900.0
2006-10-30 10:30:00,12.15,12.22,12.14,12.18,369900.0,9.7535,9.8097,9.7455,9.7776,369900.0
2006-10-30 11:00:00,12.18,12.2,12.13,12.17,243000.0,9.7776,9.7937,9.7375,9.7696,243000.0
2006-10-30 11:30:00,12.17,12.17,12.04,12.09,442800.0,9.7696,9.7696,9.6652,9.7054,442800.0
2006-10-30 12:00:00,12.07,12.09,12.05,12.06,207600.0,9.6893,9.7054,9.6733,9.6813,207600.0
2006-10-30 12:30:00,12.06,12.07,12.01,12.02,274200.0,9.6813,9.6893,9.6411,9.6492,274200.0
2006-10-30 13:00:00,12.03,12.13,12.02,12.11,490800.0,9.6572,9.7375,9.6492,9.7214,490800.0
2006-10-30 13:30:00,12.1,12.17,12.08,12.16,302400.0,9.7134,9.7696,9.6973,9.7616,302400.0
2006-10-30 14:00:00,12.16,12.18,12.04,12.14,366600.0,9.7616,9.7776,9.6652,9.7455,366600.0
2006-10-30 14:30:00,12.14,12.14,12.07,12.08,300000.0,9.7455,9.7455,9.6893,9.6973,300000.0
2006-10-30 15:00:00,12.07,12.11,12.05,12.06,651000.0,9.6893,9.7214,9.6733,9.6813,651000.0
2006-10-30 15:30:00,12.06,12.11,12.04,12.08,477600.0,9.6813,9.7214,9.6652,9.6973,477600.0
2006-10-31 09:30:00,12.12,12.16,12.04,12.05,463800.0,9.7295,9.7616,9.6652,9.6733,463800.0
2006-10-31 10:00:00,12.04,12.05,11.97,11.98,625200.0,9.6652,9.6733,9.609,9.6171,625200.0
2006-10-31 10:30:00,11.98,12.01,11.96,11.99,741600.0,9.6171,9.6411,9.601,9.6251,741600.0
2006-10-31 11:00:00,11.99,12.13,11.99,12.11,432000.0,9.6251,9.7375,9.6251,9.7214,432000.0
2006-10-31 11:30:00,12.1,12.1,11.97,11.98,194700.0,9.7134,9.7134,9.609,9.6171,194700.0
2006-10-31 12:00:00,11.99,12.0,11.86,11.9,331800.0,9.6251,9.6331,9.5207,9.5528,331800.0
2006-10-31 12:30:00,11.9,11.9,11.81,11.82,460200.0,9.5528,9.5528,9.4806,9.4886,460200.0
2006-10-31 13:00:00,11.82,11.85,11.77,11.8,432900.0,9.4886,9.5127,9.4485,9.4726,432900.0
2006-10-31 13:30:00,11.8,11.94,11.8,11.88,309000.0,9.4726,9.585,9.4726,9.5368,309000.0
2006-10-31 14:00:00,11.87,11.96,11.87,11.9,315300.0,9.5288,9.601,9.5288,9.5528,315300.0
2006-10-31 14:30:00,11.9,11.92,11.82,11.82,189000.0,9.5528,9.5689,9.4886,9.4886,189000.0
2006-10-31 15:00:00,11.83,11.91,11.81,11.89,263100.0,9.4966,9.5609,9.4806,9.5448,263100.0
2006-10-31 15:30:00,11.89,11.95,11.88,11.92,439500.0,9.5448,9.593,9.5368,9.5689,439500.0
2006-11-01 09:30:00,11.91,12.37,11.91,12.25,1100700.0,9.5609,9.9301,9.5609,9.8338,1100700.0
2006-11-01 10:00:00,12.25,12.29,12.14,12.15,531300.0,9.8338,9.8659,9.7455,9.7535,531300.0
2006-11-01 10:30:00,12.15,12.22,12.14,12.19,296100.0,9.7535,9.8097,9.7455,9.7856,296100.0
2006-11-01 11:00:00,12.19,12.28,12.11,12.15,417600.0,9.7856,9.8579,9.7214,9.7535,417600.0
2006-11-01 11:30:00,12.16,12.16,12.08,12.14,160800.0,9.7616,9.7616,9.6973,9.7455,160800.0
2006-11-01 12:00:00,12.13,12.17,12.09,12.15,255300.0,9.7375,9.7696,9.7054,9.7535,255300.0
2006-11-01 12:30:00,12.15,12.15,12.06,12.1,212700.0,9.7535,9.7535,9.6813,9.7134,212700.0
2006-11-01 13:00:00,12.1,12.11,12.04,12.09,175200.0,9.7134,9.7214,9.6652,9.7054,175200.0
2006-11-01 13:30:00,12.09,12.16,12.09,12.13,234600.0,9.7054,9.7616,9.7054,9.7375,234600.0
2006-11-01 14:00:00,12.13,12.15,12.06,12.08,276300.0,9.7375,9.7535,9.6813,9.6973,276300.0
2006-11-01 14:30:00,12.08,12.09,11.91,11.91,457500.0,9.6973,9.7054,9.5609,9.5609,457500.0
2006-11-01 15:00:00,11.91,11.94,11.78,11.8,645000.0,9.5609,9.585,9.4565,9.4726,645000.0
2006-11-01 15:30:00,11.8,11.83,11.74,11.76,838500.0,9.4726,9.4966,9.4244,9.4405,838500.0
2006-11-02 09:30:00,11.72,11.73,11.42,11.52,1175700.0,9.4083,9.4164,9.1675,9.2478,1175700.0
2006-11-02 10:00:00,11.5,11.62,11.49,11.6,693900.0,9.2317,9.3281,9.2237,9.312,693900.0
2006-11-02 10:30:00,11.6,11.73,11.6,11.68,471900.0,9.312,9.4164,9.312,9.3762,471900.0
2006-11-02 11:00:00,11.69,11.77,11.66,11.67,324300.0,9.3843,9.4485,9.3602,9.3682,324300.0
2006-11-02 11:30:00,11.66,11.7,11.62,11.63,288300.0,9.3602,9.3923,9.3281,9.3361,288300.0
2006-11-02 12:00:00,11.62,11.77,11.62,11.75,318000.0,9.3281,9.4485,9.3281,9.4324,318000.0
2006-11-02 12:30:00,11.75,11.9,11.75,11.86,737100.0,9.4324,9.5528,9.4324,9.5207,737100.0
2006-11-02 13:00:00,11.86,11.88,11.73,11.84,468000.0,9.5207,9.5368,9.4164,9.5047,468000.0
2006-11-02 13:30:00,11.84,11.88,11.83,11.85,207600.0,9.5047,9.5368,9.4966,9.5127,207600.0
2006-11-02 14:00:00,11.84,11.84,11.77,11.8,372600.0,9.5047,9.5047,9.4485,9.4726,372600.0
2006-11-02 14:30:00,11.8,11.82,11.74,11.81,651300.0,9.4726,9.4886,9.4244,9.4806,651300.0
2006-11-02 15:00:00,11.8,11.82,11.77,11.81,452400.0,9.4726,9.4886,9.4485,9.4806,452400.0
2006-11-02 15:30:00,11.81,11.85,11.8,11.85,306600.0,9.4806,9.5127,9.4726,9.5127,306600.0
2006-11-03 09:30:00,11.93,11.97,11.84,11.87,454200.0,9.5769,9.609,9.5047,9.5288,454200.0
2006-11-03 10:00:00,11.87,12.12,11.87,12.06,773400.0,9.5288,9.7295,9.5288,9.6813,773400.0
2006-11-03 10:30:00,12.06,12.06,11.86,11.96,427200.0,9.6813,9.6813,9.5207,9.601,427200.0
2006-11-03 11:00:00,11.96,11.98,11.93,11.94,325800.0,9.601,9.6171,9.5769,9.585,325800.0
2006-11-03 11:30:00,11.94,11.96,11.78,11.79,221400.0,9.585,9.601,9.4565,9.4645,221400.0
2006-11-03 12:00:00,11.78,11.84,11.77,11.82,396300.0,9.4565,9.5047,9.4485,9.4886,396300.0
2006-11-03 12:30:00,11.82,11.82,11.72,11.73,285000.0,9.4886,9.4886,9.4083,9.4164,285000.0
2006-11-03 13:00:00,11.73,11.79,11.64,11.77,411900.0,9.4164,9.4645,9.3441,9.4485,411900.0
2006-11-03 13:30:00,11.78,11.83,11.76,11.82,151500.0,9.4565,9.4966,9.4405,9.4886,151500.0
2006-11-03 14:00:00,11.83,11.89,11.8,11.86,188400.0,9.4966,9.5448,9.4726,9.5207,188400.0
2006-11-03 14:30:00,11.85,11.91,11.84,11.89,198900.0,9.5127,9.5609,9.5047,9.5448,198900.0
2006-11-03 15:00:00,11.89,11.89,11.81,11.84,269400.0,9.5448,9.5448,9.4806,9.5047,269400.0
2006-11-03 15:30:00,11.84,11.96,11.84,11.95,1056300.0,9.5047,9.601,9.5047,9.593,1056300.0
2006-11-06 09:30:00,11.73,12.0,11.72,11.93,933900.0,9.4164,9.6331,9.4083,9.5769,933900.0
2006-11-06 10:00:00,11.92,12.07,11.92,12.06,479400.0,9.5689,9.6893,9.5689,9.6813,479400.0
2006-11-06 10:30:00,12.06,12.15,12.03,12.14,475500.0,9.6813,9.7535,9.6572,9.7455,475500.0
2006-11-06 11:00:00,12.14,12.23,12.12,12.19,632700.0,9.7455,9.8178,9.7295,9.7856,632700.0
2006-11-06 11:30:00,12.19,12.27,12.13,12.24,342000.0,9.7856,9.8499,9.7375,9.8258,342000.0
2006-11-06 12:00:00,12.24,12.27,12.21,12.24,221100.0,9.8258,9.8499,9.8017,9.8258,221100.0
2006-11-06 12:30:00,12.24,12.3,12.24,12.28,283500.0,9.8258,9.8739,9.8258,9.8579,283500.0
2006-11-06 13:00:00,12.29,12.32,12.28,12.3,164700.0,9.8659,9.89,9.8579,9.8739,164700.0
2006-11-06 13:30:00,12.3,12.3,12.18,12.2,318300.0,9.8739,9.8739,9.7776,9.7937,318300.0
2006-11-06 14:00:00,12.2,12.32,12.2,12.32,504300.0,9.7937,9.89,9.7937,9.89,504300.0
2006-11-06 14:30:00,12.32,12.4,12.32,12.33,653100.0,9.89,9.9542,9.89,9.898,653100.0
2006-11-06 15:00:00,12.32,12.34,12.31,12.32,782400.0,9.89,9.9061,9.882,9.89,782400.0
2006-11-06 15:30:00,12.32,12.35,12.24,12.29,948300.0,9.89,9.9141,9.8258,9.8659,948300.0
2006-11-07 09:30:00,12.3,12.48,12.18,12.45,681900.0,9.8739,10.0184,9.7776,9.9944,681900.0
2006-11-07 10:00:00,12.44,12.54,12.4,12.41,448800.0,9.9863,10.0666,9.9542,9.9623,448800.0
2006-11-07 10:30:00,12.4,12.4,12.23,12.27,446400.0,9.9542,9.9542,9.8178,9.8499,446400.0
2006-11-07 11:00:00,12.26,12.27,12.14,12.26,360300.0,9.8418,9.8499,9.7455,9.8418,360300.0
2006-11-07 11:30:00,12.26,12.33,12.26,12.28,300600.0,9.8418,9.898,9.8418,9.8579,300600.0
2006-11-07 12:00:00,12.28,12.28,12.18,12.21,225900.0,9.8579,9.8579,9.7776,9.8017,225900.0
2006-11-07 12:30:00,12.21,12.24,12.19,12.2,150000.0,9.8017,9.8258,9.7856,9.7937,150000.0
2006-11-07 13:00:00,12.2,12.21,12.14,12.16,167400.0,9.7937,9.8017,9.7455,9.7616,167400.0
2006-11-07 13:30:00,12.16,12.2,12.15,12.17,121200.0,9.7616,9.7937,9.7535,9.7696,121200.0
2006-11-07 14:00:00,12.18,12.18,12.03,12.04,322800.0,9.7776,9.7776,9.6572,9.6652,322800.0
2006-11-07 14:30:00,12.04,12.11,12.02,12.08,213300.0,9.6652,9.7214,9.6492,9.6973,213300.0
2006-11-07 15:00:00,12.08,12.08,12.03,12.06,179700.0,9.6973,9.6973,9.6572,9.6813,179700.0
2006-11-07 15:30:00,12.06,12.12,12.03,12.1,362700.0,9.6813,9.7295,9.6572,9.7134,362700.0
2006-11-08 09:30:00,11.99,12.05,11.8,12.03,627900.0,9.6251,9.6733,9.4726,9.6572,627900.0
2006-11-08 10:00:00,12.03,12.18,12.0,12.01,340500.0,9.6572,9.7776,9.6331,9.6411,340500.0
2006-11-08 10:30:00,12.0,12.13,12.0,12.08,240000.0,9.6331,9.7375,9.6331,9.6973,240000.0
2006-11-08 11:00:00,12.08,12.1,12.03,12.05,97800.0,9.6973,9.7134,9.6572,9.6733,97800.0
2006-11-08 11:30:00,12.04,12.05,12.01,12.05,78600.0,9.6652,9.6733,9.6411,9.6733,78600.0
2006-11-08 12:00:00,12.05,12.11,12.03,12.04,116400.0,9.6733,9.7214,9.6572,9.6652,116400.0
2006-11-08 12:30:00,12.04,12.12,12.0,12.1,169500.0,9.6652,9.7295,9.6331,9.7134,169500.0
2006-11-08 13:00:00,12.09,12.11,12.04,12.04,72900.0,9.7054,9.7214,9.6652,9.6652,72900.0
2006-11-08 13:30:00,12.05,12.17,12.05,12.16,174600.0,9.6733,9.7696,9.6733,9.7616,174600.0
2006-11-08 14:00:00,12.16,12.21,12.08,12.12,200700.0,9.7616,9.8017,9.6973,9.7295,200700.0
2006-11-08 14:30:00,12.12,12.16,12.12,12.15,124800.0,9.7295,9.7616,9.7295,9.7535,124800.0
2006-11-08 15:00:00,12.16,12.16,12.07,12.09,128100.0,9.7616,9.7616,9.6893,9.7054,128100.0
2006-11-08 15:30:00,12.09,12.11,12.05,12.1,194400.0,9.7054,9.7214,9.6733,9.7134,194400.0
2006-11-09 09:30:00,12.12,12.26,12.04,12.23,490200.0,9.7295,9.8418,9.6652,9.8178,490200.0
2006-11-09 10:00:00,12.23,12.23,12.13,12.14,384000.0,9.8178,9.8178,9.7375,9.7455,384000.0
2006-11-09 10:30:00,12.15,12.24,12.14,12.24,360900.0,9.7535,9.8258,9.7455,9.8258,360900.0
2006-11-09 11:00:00,12.23,12.24,12.19,12.23,241500.0,9.8178,9.8258,9.7856,9.8178,241500.0
2006-11-09 11:30:00,12.23,12.26,12.2,12.22,255600.0,9.8178,9.8418,9.7937,9.8097,255600.0
2006-11-09 12:00:00,12.24,12.24,12.15,12.18,182100.0,9.8258,9.8258,9.7535,9.7776,182100.0
2006-11-09 12:30:00,12.18,12.22,12.17,12.22,144900.0,9.7776,9.8097,9.7696,9.8097,144900.0
2006-11-09 13:00:00,12.22,12.23,12.13,12.13,281400.0,9.8097,9.8178,9.7375,9.7375,281400.0
2006-11-09 13:30:00,12.13,12.13,12.05,12.08,369300.0,9.7375,9.7375,9.6733,9.6973,369300.0
2006-11-09 14:00:00,12.08,12.1,12.05,12.07,307800.0,9.6973,9.7134,9.6733,9.6893,307800.0
2006-11-09 14:30:00,12.07,12.08,12.0,12.02,354900.0,9.6893,9.6973,9.6331,9.6492,354900.0
2006-11-09 15:00:00,12.02,12.03,11.99,12.0,412500.0,9.6492,9.6572,9.6251,9.6331,412500.0
2006-11-09 15:30:00,12.0,12.02,11.99,12.02,515700.0,9.6331,9.6492,9.6251,9.6492,515700.0
2006-11-10 09:30:00,12.08,12.36,12.08,12.31,1047000.0,9.6973,9.9221,9.6973,9.882,1047000.0
2006-11-10 10:00:00,12.31,12.62,12.3,12.48,2094900.0,9.882,10.1308,9.8739,10.0184,2094900.0
2006-11-10 10:30:00,12.48,12.8,12.48,12.71,1281000.0,10.0184,10.2753,10.0184,10.2031,1281000.0
2006-11-10 11:00:00,12.71,12.71,12.53,12.57,934800.0,10.2031,10.2031,10.0586,10.0907,934800.0
2006-11-10 11:30:00,12.57,12.71,12.56,12.67,601200.0,10.0907,10.2031,10.0827,10.171,601200.0
2006-11-10 12:00:00,12.68,12.73,12.67,12.71,329400.0,10.179,10.2191,10.171,10.2031,329400.0
2006-11-10 12:30:00,12.71,12.91,12.71,12.86,1005600.0,10.2031,10.3636,10.2031,10.3235,1005600.0
2006-11-10 13:00:00,12.86,12.92,12.67,12.72,991500.0,10.3235,10.3717,10.171,10.2111,991500.0
2006-11-10 13:30:00,12.72,12.74,12.59,12.6,885300.0,10.2111,10.2272,10.1067,10.1148,885300.0
2006-11-10 14:00:00,12.6,12.66,12.53,12.64,608700.0,10.1148,10.1629,10.0586,10.1469,608700.0
2006-11-10 14:30:00,12.64,12.67,12.53,12.59,536100.0,10.1469,10.171,10.0586,10.1067,536100.0
2006-11-10 15:00:00,12.59,12.63,12.56,12.59,323700.0,10.1067,10.1389,10.0827,10.1067,323700.0
2006-11-10 15:30:00,12.59,12.63,12.57,12.6,832800.0,10.1067,10.1389,10.0907,10.1148,832800.0
2006-11-13 09:30:00,12.69,12.73,12.4,12.55,1049100.0,10.187,10.2191,9.9542,10.0746,1049100.0
2006-11-13 10:00:00,12.54,12.62,12.53,12.53,550800.0,10.0666,10.1308,10.0586,10.0586,550800.0
2006-11-13 10:30:00,12.54,12.57,12.52,12.52,345000.0,10.0666,10.0907,10.0506,10.0506,345000.0
2006-11-13 11:00:00,12.52,12.57,12.49,12.57,318000.0,10.0506,10.0907,10.0265,10.0907,318000.0
2006-11-13 11:30:00,12.56,12.6,12.53,12.57,305700.0,10.0827,10.1148,10.0586,10.0907,305700.0
2006-11-13 12:00:00,12.56,12.6,12.52,12.59,204000.0,10.0827,10.1148,10.0506,10.1067,204000.0
2006-11-13 12:30:00,12.59,12.6,12.5,12.51,175800.0,10.1067,10.1148,10.0345,10.0425,175800.0
2006-11-13 13:00:00,12.51,12.51,12.45,12.45,258000.0,10.0425,10.0425,9.9944,9.9944,258000.0
2006-11-13 13:30:00,12.45,12.51,12.45,12.51,158400.0,9.9944,10.0425,9.9944,10.0425,158400.0
2006-11-13 14:00:00,12.5,12.59,12.5,12.57,272400.0,10.0345,10.1067,10.0345,10.0907,272400.0
2006-11-13 14:30:00,12.56,12.58,12.54,12.54,300000.0,10.0827,10.0987,10.0666,10.0666,300000.0
2006-11-13 15:00:00,12.54,12.56,12.51,12.53,245700.0,10.0666,10.0827,10.0425,10.0586,245700.0
2006-11-13 15:30:00,12.53,12.55,12.5,12.53,568800.0,10.0586,10.0746,10.0345,10.0586,568800.0
2006-11-14 09:30:00,12.74,12.77,12.46,12.47,1556400.0,10.2272,10.2512,10.0024,10.0104,1556400.0
2006-11-14 10:00:00,12.48,12.53,12.41,12.45,942300.0,10.0184,10.0586,9.9623,9.9944,942300.0
2006-11-14 10:30:00,12.45,12.58,12.44,12.57,579000.0,9.9944,10.0987,9.9863,10.0907,579000.0
2006-11-14 11:00:00,12.57,12.6,12.53,12.6,214500.0,10.0907,10.1148,10.0586,10.1148,214500.0
2006-11-14 11:30:00,12.6,12.75,12.59,12.75,802800.0,10.1148,10.2352,10.1067,10.2352,802800.0
2006-11-14 12:00:00,12.75,12.75,12.69,12.72,311700.0,10.2352,10.2352,10.187,10.2111,311700.0
2006-11-14 12:30:00,12.72,12.94,12.71,12.93,908100.0,10.2111,10.3877,10.2031,10.3797,908100.0
2006-11-14 13:00:00,12.92,13.03,12.86,12.9,1151100.0,10.3717,10.46,10.3235,10.3556,1151100.0
2006-11-14 13:30:00,12.9,12.92,12.77,12.79,778800.0,10.3556,10.3717,10.2512,10.2673,778800.0
2006-11-14 14:00:00,12.78,12.9,12.75,12.9,400200.0,10.2593,10.3556,10.2352,10.3556,400200.0
2006-11-14 14:30:00,12.89,13.08,12.88,13.0,1134300.0,10.3476,10.5001,10.3395,10.4359,1134300.0
2006-11-14 15:00:00,12.99,13.04,12.9,12.91,1002600.0,10.4279,10.468,10.3556,10.3636,1002600.0
2006-11-14 15:30:00,12.91,12.95,12.89,12.92,1252200.0,10.3636,10.3957,10.3476,10.3717,1252200.0
2006-11-15 09:30:00,12.45,12.61,12.37,12.4,2124600.0,9.9944,10.1228,9.9301,9.9542,2124600.0
2006-11-15 10:00:00,12.4,12.57,12.38,12.51,931800.0,9.9542,10.0907,9.9382,10.0425,931800.0
2006-11-15 10:30:00,12.51,12.54,12.39,12.47,876300.0,10.0425,10.0666,9.9462,10.0104,876300.0
2006-11-15 11:00:00,12.46,12.55,12.44,12.55,393300.0,10.0024,10.0746,9.9863,10.0746,393300.0
2006-11-15 11:30:00,12.56,12.68,12.53,12.58,1024200.0,10.0827,10.179,10.0586,10.0987,1024200.0
2006-11-15 12:00:00,12.58,12.69,12.56,12.6,1057200.0,10.0987,10.187,10.0827,10.1148,1057200.0
2006-11-15 12:30:00,12.6,12.62,12.55,12.62,479100.0,10.1148,10.1308,10.0746,10.1308,479100.0
2006-11-15 13:00:00,12.62,12.62,12.55,12.58,408300.0,10.1308,10.1308,10.0746,10.0987,408300.0
2006-11-15 13:30:00,12.59,12.61,12.52,12.53,1688700.0,10.1067,10.1228,10.0506,10.0586,1688700.0
2006-11-15 14:00:00,12.53,12.58,12.49,12.5,846300.0,10.0586,10.0987,10.0265,10.0345,846300.0
2006-11-15 14:30:00,12.5,12.53,12.43,12.48,603300.0,10.0345,10.0586,9.9783,10.0184,603300.0
2006-11-15 15:00:00,12.48,12.52,12.47,12.5,521400.0,10.0184,10.0506,10.0104,10.0345,521400.0
2006-11-15 15:30:00,12.5,12.52,12.48,12.5,971700.0,10.0345,10.0506,10.0184,10.0345,971700.0
2006-11-16 09:30:00,12.62,12.63,12.49,12.56,781800.0,10.1308,10.1389,10.0265,10.0827,781800.0
2006-11-16 10:00:00,12.56,12.57,12.42,12.44,510900.0,10.0827,10.0907,9.9703,9.9863,510900.0
2006-11-16 10:30:00,12.45,12.49,12.18,12.28,1175400.0,9.9944,10.0265,9.7776,9.8579,1175400.0
2006-11-16 11:00:00,12.28,12.37,12.09,12.17,1546200.0,9.8579,9.9301,9.7054,9.7696,1546200.0
2006-11-16 11:30:00,12.17,12.18,12.12,12.18,1046400.0,9.7696,9.7776,9.7295,9.7776,1046400.0
2006-11-16 12:00:00,12.18,12.21,12.12,12.15,579300.0,9.7776,9.8017,9.7295,9.7535,579300.0
2006-11-16 12:30:00,12.15,12.16,11.9,11.9,1087200.0,9.7535,9.7616,9.5528,9.5528,1087200.0
2006-11-16 13:00:00,11.9,11.93,11.8,11.92,1607700.0,9.5528,9.5769,9.4726,9.5689,1607700.0
2006-11-16 13:30:00,11.92,12.14,11.91,12.1,1618200.0,9.5689,9.7455,9.5609,9.7134,1618200.0
2006-11-16 14:00:00,12.1,12.1,11.91,12.04,861600.0,9.7134,9.7134,9.5609,9.6652,861600.0
2006-11-16 14:30:00,12.03,12.15,11.97,12.11,838800.0,9.6572,9.7535,9.609,9.7214,838800.0
2006-11-16 15:00:00,12.12,12.16,12.1,12.14,496200.0,9.7295,9.7616,9.7134,9.7455,496200.0
2006-11-16 15:30:00,12.14,12.19,12.09,12.16,1060200.0,9.7455,9.7856,9.7054,9.7616,1060200.0
2006-11-17 09:30:00,12.03,12.32,12.0,12.18,1974000.0,9.6572,9.89,9.6331,9.7776,1974000.0
2006-11-17 10:00:00,12.18,12.19,12.01,12.08,1311900.0,9.7776,9.7856,9.6411,9.6973,1311900.0
2006-11-17 10:30:00,12.08,12.21,12.06,12.14,1666800.0,9.6973,9.8017,9.6813,9.7455,1666800.0
2006-11-17 11:00:00,12.15,12.25,12.13,12.18,895500.0,9.7535,9.8338,9.7375,9.7776,895500.0
2006-11-17 11:30:00,12.19,12.21,12.15,12.17,694200.0,9.7856,9.8017,9.7535,9.7696,694200.0
2006-11-17 12:00:00,12.17,12.19,12.16,12.18,544200.0,9.7696,9.7856,9.7616,9.7776,544200.0
2006-11-17 12:30:00,12.18,12.26,12.17,12.17,773700.0,9.7776,9.8418,9.7696,9.7696,773700.0
2006-11-17 13:00:00,12.17,12.18,12.15,12.16,429600.0,9.7696,9.7776,9.7535,9.7616,429600.0
2006-11-17 13:30:00,12.16,12.27,12.16,12.24,1759800.0,9.7616,9.8499,9.7616,9.8258,1759800.0
2006-11-17 14:00:00,12.24,12.31,12.22,12.3,385200.0,9.8258,9.882,9.8097,9.8739,385200.0
2006-11-17 14:30:00,12.3,12.31,12.18,12.23,548100.0,9.8739,9.882,9.7776,9.8178,548100.0
2006-11-17 15:00:00,12.23,12.23,12.14,12.15,320400.0,9.8178,9.8178,9.7455,9.7535,320400.0
2006-11-17 15:30:00,12.15,12.21,12.15,12.19,487800.0,9.7535,9.8017,9.7535,9.7856,487800.0
2006-11-20 09:30:00,12.37,12.4,12.17,12.24,927300.0,9.9301,9.9542,9.7696,9.8258,927300.0
2006-11-20 10:00:00,12.24,12.3,12.22,12.28,651300.0,9.8258,9.8739,9.8097,9.8579,651300.0
2006-11-20 10:30:00,12.28,12.37,12.23,12.35,657900.0,9.8579,9.9301,9.8178,9.9141,657900.0
2006-11-20 11:00:00,12.36,12.38,12.33,12.37,459300.0,9.9221,9.9382,9.898,9.9301,459300.0
2006-11-20 11:30:00,12.37,12.53,12.33,12.53,660000.0,9.9301,10.0586,9.898,10.0586,660000.0
2006-11-20 12:00:00,12.52,12.61,12.46,12.56,1240500.0,10.0506,10.1228,10.0024,10.0827,1240500.0
2006-11-20 12:30:00,12.56,12.6,12.52,12.6,617700.0,10.0827,10.1148,10.0506,10.1148,617700.0
2006-11-20 13:00:00,12.59,12.6,12.44,12.46,493500.0,10.1067,10.1148,9.9863,10.0024,493500.0
2006-11-20 13:30:00,12.45,12.59,12.45,12.59,581400.0,9.9944,10.1067,9.9944,10.1067,581400.0
2006-11-20 14:00:00,12.59,12.61,12.45,12.45,668100.0,10.1067,10.1228,9.9944,9.9944,668100.0
2006-11-20 14:30:00,12.45,12.53,12.44,12.5,442200.0,9.9944,10.0586,9.9863,10.0345,442200.0
2006-11-20 15:00:00,12.5,12.54,12.48,12.53,348300.0,10.0345,10.0666,10.0184,10.0586,348300.0
2006-11-20 15:30:00,12.52,12.61,12.48,12.57,1055100.0,10.0506,10.1228,10.0184,10.0907,1055100.0
2006-11-21 09:30:00,12.58,12.63,12.46,12.47,1698900.0,10.0987,10.1389,10.0024,10.0104,1698900.0
2006-11-21 10:00:00,12.48,12.52,12.46,12.49,894900.0,10.0184,10.0506,10.0024,10.0265,894900.0
2006-11-21 10:30:00,12.49,12.52,12.47,12.5,645000.0,10.0265,10.0506,10.0104,10.0345,645000.0
2006-11-21 11:00:00,12.5,12.52,12.46,12.46,486300.0,10.0345,10.0506,10.0024,10.0024,486300.0
2006-11-21 11:30:00,12.46,12.57,12.43,12.45,663000.0,10.0024,10.0907,9.9783,9.9944,663000.0
2006-11-21 12:00:00,12.45,12.46,12.41,12.43,672600.0,9.9944,10.0024,9.9623,9.9783,672600.0
2006-11-21 12:30:00,12.43,12.44,12.4,12.41,430800.0,9.9783,9.9863,9.9542,9.9623,430800.0
2006-11-21 13:00:00,12.41,12.43,12.4,12.42,442500.0,9.9623,9.9783,9.9542,9.9703,442500.0
2006-11-21 13:30:00,12.42,12.53,12.42,12.51,2673300.0,9.9703,10.0586,9.9703,10.0425,2673300.0
2006-11-21 14:00:00,12.52,12.55,12.5,12.53,653700.0,10.0506,10.0746,10.0345,10.0586,653700.0
2006-11-21 14:30:00,12.54,12.69,12.5,12.66,1515000.0,10.0666,10.187,10.0345,10.1629,1515000.0
2006-11-21 15:00:00,12.65,12.82,12.65,12.76,1479900.0,10.1549,10.2914,10.1549,10.2432,1479900.0
2006-11-21 15:30:00,12.75,12.82,12.73,12.77,1772400.0,10.2352,10.2914,10.2191,10.2512,1772400.0
2006-11-22 09:30:00,13.01,13.52,12.96,13.51,4564500.0,10.4439,10.8533,10.4038,10.8453,4564500.0
2006-11-22 10:00:00,13.5,13.51,13.33,13.48,2299500.0,10.8373,10.8453,10.7008,10.8212,2299500.0
2006-11-22 10:30:00,13.48,13.82,13.48,13.82,3183600.0,10.8212,11.0941,10.8212,11.0941,3183600.0
2006-11-22 11:00:00,13.82,13.82,13.5,13.62,1765500.0,11.0941,11.0941,10.8373,10.9336,1765500.0
2006-11-22 11:30:00,13.62,13.72,13.59,13.65,827700.0,10.9336,11.0139,10.9095,10.9577,827700.0
2006-11-22 12:00:00,13.65,13.65,13.55,13.56,546900.0,10.9577,10.9577,10.8774,10.8854,546900.0
2006-11-22 12:30:00,13.56,13.65,13.56,13.62,442200.0,10.8854,10.9577,10.8854,10.9336,442200.0
2006-11-22 13:00:00,13.64,13.64,13.41,13.48,978900.0,10.9496,10.9496,10.765,10.8212,978900.0
2006-11-22 13:30:00,13.47,13.62,13.46,13.49,543900.0,10.8132,10.9336,10.8051,10.8292,543900.0
2006-11-22 14:00:00,13.5,13.58,13.45,13.45,562500.0,10.8373,10.9015,10.7971,10.7971,562500.0
2006-11-22 14:30:00,13.46,13.7,13.46,13.67,654600.0,10.8051,10.9978,10.8051,10.9737,654600.0
2006-11-22 15:00:00,13.67,13.68,13.58,13.66,564000.0,10.9737,10.9818,10.9015,10.9657,564000.0
2006-11-22 15:30:00,13.65,13.66,13.52,13.59,1226400.0,10.9577,10.9657,10.8533,10.9095,1226400.0
2006-11-24 09:30:00,13.68,13.68,12.99,13.58,1911000.0,10.9818,10.9818,10.4279,10.9015,1911000.0
2006-11-24 10:00:00,13.56,13.75,13.54,13.65,907800.0,10.8854,11.0379,10.8694,10.9577,907800.0
2006-11-24 10:30:00,13.65,13.66,13.59,13.64,305100.0,10.9577,10.9657,10.9095,10.9496,305100.0
2006-11-24 11:00:00,13.65,13.65,13.59,13.61,305400.0,10.9577,10.9577,10.9095,10.9256,305400.0
2006-11-24 11:30:00,13.61,13.63,13.61,13.62,314400.0,10.9256,10.9416,10.9256,10.9336,314400.0
2006-11-24 12:00:00,13.62,13.65,13.62,13.64,236400.0,10.9336,10.9577,10.9336,10.9496,236400.0
2006-11-24 12:30:00,13.65,13.65,13.54,13.54,538800.0,10.9577,10.9577,10.8694,10.8694,538800.0
2006-11-27 09:30:00,13.62,14.12,13.59,13.9,2891700.0,10.9336,11.335,10.9095,11.1584,2891700.0
2006-11-27 10:00:00,13.91,13.92,13.59,13.61,1448700.0,11.1664,11.1744,10.9095,10.9256,1448700.0
2006-11-27 10:30:00,13.62,13.66,13.46,13.64,948000.0,10.9336,10.9657,10.8051,10.9496,948000.0
2006-11-27 11:00:00,13.65,13.72,13.52,13.55,806100.0,10.9577,11.0139,10.8533,10.8774,806100.0
2006-11-27 11:30:00,13.55,13.56,13.43,13.48,1388400.0,10.8774,10.8854,10.7811,10.8212,1388400.0
2006-11-27 12:00:00,13.48,13.5,13.43,13.47,765300.0,10.8212,10.8373,10.7811,10.8132,765300.0
2006-11-27 12:30:00,13.48,13.48,13.34,13.37,1218000.0,10.8212,10.8212,10.7088,10.7329,1218000.0
2006-11-27 13:00:00,13.37,13.45,13.26,13.38,1224300.0,10.7329,10.7971,10.6446,10.7409,1224300.0
2006-11-27 13:30:00,13.39,13.46,13.36,13.4,530400.0,10.749,10.8051,10.7249,10.757,530400.0
2006-11-27 14:00:00,13.4,13.44,13.28,13.31,652800.0,10.757,10.7891,10.6607,10.6847,652800.0
2006-11-27 14:30:00,13.31,13.41,13.28,13.36,666000.0,10.6847,10.765,10.6607,10.7249,666000.0
2006-11-27 15:00:00,13.37,13.37,13.24,13.27,722100.0,10.7329,10.7329,10.6285,10.6526,722100.0
2006-11-27 15:30:00,13.28,13.38,13.25,13.34,1105200.0,10.6607,10.7409,10.6366,10.7088,1105200.0
2006-11-28 09:30:00,13.2,13.27,12.77,12.93,2895300.0,10.5964,10.6526,10.2512,10.3797,2895300.0
2006-11-28 10:00:00,12.92,13.17,12.91,13.12,1807500.0,10.3717,10.5723,10.3636,10.5322,1807500.0
2006-11-28 10:30:00,13.12,13.31,13.07,13.2,1213200.0,10.5322,10.6847,10.4921,10.5964,1213200.0
2006-11-28 11:00:00,13.19,13.32,13.16,13.25,651900.0,10.5884,10.6928,10.5643,10.6366,651900.0
2006-11-28 11:30:00,13.25,13.33,13.24,13.27,591900.0,10.6366,10.7008,10.6285,10.6526,591900.0
2006-11-28 12:00:00,13.26,13.33,13.25,13.3,503700.0,10.6446,10.7008,10.6366,10.6767,503700.0
2006-11-28 12:30:00,13.3,13.3,13.17,13.25,738300.0,10.6767,10.6767,10.5723,10.6366,738300.0
2006-11-28 13:00:00,13.25,13.27,13.18,13.22,473100.0,10.6366,10.6526,10.5804,10.6125,473100.0
2006-11-28 13:30:00,13.23,13.26,13.2,13.23,447600.0,10.6205,10.6446,10.5964,10.6205,447600.0
2006-11-28 14:00:00,13.23,13.26,13.19,13.24,360900.0,10.6205,10.6446,10.5884,10.6285,360900.0
2006-11-28 14:30:00,13.24,13.29,13.2,13.28,551400.0,10.6285,10.6687,10.5964,10.6607,551400.0
2006-11-28 15:00:00,13.28,13.36,13.24,13.34,812700.0,10.6607,10.7249,10.6285,10.7088,812700.0
2006-11-28 15:30:00,13.34,13.35,13.26,13.28,998100.0,10.7088,10.7168,10.6446,10.6607,998100.0
2006-11-29 09:30:00,13.42,13.59,13.37,13.4,1266600.0,10.773,10.9095,10.7329,10.757,1266600.0
2006-11-29 10:00:00,13.39,13.48,13.35,13.39,816600.0,10.749,10.8212,10.7168,10.749,816600.0
2006-11-29 10:30:00,13.4,13.45,13.37,13.38,609000.0,10.757,10.7971,10.7329,10.7409,609000.0
2006-11-29 11:00:00,13.38,13.42,13.37,13.4,545700.0,10.7409,10.773,10.7329,10.757,545700.0
2006-11-29 11:30:00,13.4,13.41,13.35,13.37,575700.0,10.757,10.765,10.7168,10.7329,575700.0
2006-11-29 12:00:00,13.36,13.36,13.12,13.14,997500.0,10.7249,10.7249,10.5322,10.5483,997500.0
2006-11-29 12:30:00,13.14,13.3,13.14,13.18,787200.0,10.5483,10.6767,10.5483,10.5804,787200.0
2006-11-29 13:00:00,13.18,13.18,12.86,12.95,1741200.0,10.5804,10.5804,10.3235,10.3957,1741200.0
2006-11-29 13:30:00,12.95,13.09,12.92,13.03,692100.0,10.3957,10.5081,10.3717,10.46,692100.0
2006-11-29 14:00:00,13.02,13.07,12.91,12.95,508800.0,10.4519,10.4921,10.3636,10.3957,508800.0
2006-11-29 14:30:00,12.98,13.16,12.94,13.11,858600.0,10.4198,10.5643,10.3877,10.5242,858600.0
2006-11-29 15:00:00,13.12,13.14,13.03,13.07,959400.0,10.5322,10.5483,10.46,10.4921,959400.0
2006-11-29 15:30:00,13.06,13.17,13.06,13.11,1045500.0,10.484,10.5723,10.484,10.5242,1045500.0
2006-11-30 09:30:00,13.13,13.3,13.05,13.26,925500.0,10.5402,10.6767,10.476,10.6446,925500.0
2006-11-30 10:00:00,13.27,13.27,13.09,13.12,923700.0,10.6526,10.6526,10.5081,10.5322,923700.0
2006-11-30 10:30:00,13.13,13.18,13.09,13.12,411600.0,10.5402,10.5804,10.5081,10.5322,411600.0
2006-11-30 11:00:00,13.12,13.24,13.11,13.2,350100.0,10.5322,10.6285,10.5242,10.5964,350100.0
2006-11-30 11:30:00,13.19,13.27,13.15,13.24,327600.0,10.5884,10.6526,10.5563,10.6285,327600.0
2006-11-30 12:00:00,13.25,13.6,13.22,13.39,428400.0,10.6366,10.9175,10.6125,10.749,428400.0
2006-11-30 12:30:00,13.4,13.43,13.28,13.29,368700.0,10.757,10.7811,10.6607,10.6687,368700.0
2006-11-30 13:00:00,13.29,13.33,13.26,13.32,309300.0,10.6687,10.7008,10.6446,10.6928,309300.0
2006-11-30 13:30:00,13.33,13.35,13.26,13.3,378000.0,10.7008,10.7168,10.6446,10.6767,378000.0
2006-11-30 14:00:00,13.3,13.33,13.24,13.31,609900.0,10.6767,10.7008,10.6285,10.6847,609900.0
2006-11-30 14:30:00,13.31,13.43,13.31,13.41,465600.0,10.6847,10.7811,10.6847,10.765,465600.0
2006-11-30 15:00:00,13.42,13.43,13.36,13.41,365700.0,10.773,10.7811,10.7249,10.765,365700.0
2006-11-30 15:30:00,13.42,13.42,13.32,13.37,762000.0,10.773,10.773,10.6928,10.7329,762000.0
2006-12-01 09:30:00,12.77,13.12,12.62,12.65,4147200.0,10.2512,10.5322,10.1308,10.1549,4147200.0
2006-12-01 10:00:00,12.65,12.73,12.52,12.67,2534100.0,10.1549,10.2191,10.0506,10.171,2534100.0
2006-12-01 10:30:00,12.67,12.67,12.33,12.43,3511800.0,10.171,10.171,9.898,9.9783,3511800.0
2006-12-01 11:00:00,12.43,12.53,12.38,12.48,1652700.0,9.9783,10.0586,9.9382,10.0184,1652700.0
2006-12-01 11:30:00,12.49,12.5,12.36,12.5,1489200.0,10.0265,10.0345,9.9221,10.0345,1489200.0
2006-12-01 12:00:00,12.5,12.5,12.4,12.44,1185000.0,10.0345,10.0345,9.9542,9.9863,1185000.0
2006-12-01 12:30:00,12.41,12.44,12.33,12.35,1413300.0,9.9623,9.9863,9.898,9.9141,1413300.0
2006-12-01 13:00:00,12.35,12.37,12.25,12.29,1633500.0,9.9141,9.9301,9.8338,9.8659,1633500.0
2006-12-01 13:30:00,12.29,12.3,12.08,12.26,2091000.0,9.8659,9.8739,9.6973,9.8418,2091000.0
2006-12-01 14:00:00,12.25,12.35,12.25,12.32,1371600.0,9.8338,9.9141,9.8338,9.89,1371600.0
2006-12-01 14:30:00,12.32,12.34,12.23,12.3,925200.0,9.89,9.9061,9.8178,9.8739,925200.0
2006-12-01 15:00:00,12.3,12.48,12.3,12.44,1517400.0,9.8739,10.0184,9.8739,9.9863,1517400.0
2006-12-01 15:30:00,12.43,12.46,12.17,12.44,1866600.0,9.9783,10.0024,9.7696,9.9863,1866600.0
2006-12-04 09:30:00,12.49,12.59,12.47,12.52,1051200.0,10.0265,10.1067,10.0104,10.0506,1051200.0
2006-12-04 10:00:00,12.53,12.67,12.47,12.55,865800.0,10.0586,10.171,10.0104,10.0746,865800.0
2006-12-04 10:30:00,12.55,12.64,12.54,12.61,462300.0,10.0746,10.1469,10.0666,10.1228,462300.0
2006-12-04 11:00:00,12.61,12.73,12.61,12.63,780600.0,10.1228,10.2191,10.1228,10.1389,780600.0
2006-12-04 11:30:00,12.62,12.66,12.57,12.63,579300.0,10.1308,10.1629,10.0907,10.1389,579300.0
2006-12-04 12:00:00,12.64,12.64,12.53,12.55,557700.0,10.1469,10.1469,10.0586,10.0746,557700.0
2006-12-04 12:30:00,12.55,12.61,12.54,12.61,312000.0,10.0746,10.1228,10.0666,10.1228,312000.0
2006-12-04 13:00:00,12.61,12.63,12.56,12.57,298500.0,10.1228,10.1389,10.0827,10.0907,298500.0
2006-12-04 13:30:00,12.58,12.63,12.58,12.61,277500.0,10.0987,10.1389,10.0987,10.1228,277500.0
2006-12-04 14:00:00,12.61,12.61,12.55,12.59,234000.0,10.1228,10.1228,10.0746,10.1067,234000.0
2006-12-04 14:30:00,12.59,12.67,12.58,12.66,528600.0,10.1067,10.171,10.0987,10.1629,528600.0
2006-12-04 15:00:00,12.66,12.67,12.62,12.63,773100.0,10.1629,10.171,10.1308,10.1389,773100.0
2006-12-04 15:30:00,12.63,12.68,12.61,12.67,1024500.0,10.1389,10.179,10.1228,10.171,1024500.0
2006-12-05 09:30:00,12.82,13.08,12.73,12.85,1443600.0,10.2914,10.5001,10.2191,10.3155,1443600.0
2006-12-05 10:00:00,12.84,12.92,12.79,12.87,712500.0,10.3074,10.3717,10.2673,10.3315,712500.0
2006-12-05 10:30:00,12.88,13.08,12.83,12.99,952200.0,10.3395,10.5001,10.2994,10.4279,952200.0
2006-12-05 11:00:00,13.0,13.02,12.91,12.93,433500.0,10.4359,10.4519,10.3636,10.3797,433500.0
2006-12-05 11:30:00,12.93,12.95,12.9,12.92,249600.0,10.3797,10.3957,10.3556,10.3717,249600.0
2006-12-05 12:00:00,12.92,12.93,12.86,12.9,442200.0,10.3717,10.3797,10.3235,10.3556,442200.0
2006-12-05 12:30:00,12.9,12.91,12.81,12.85,411300.0,10.3556,10.3636,10.2834,10.3155,411300.0
2006-12-05 13:00:00,12.86,12.9,12.82,12.84,699900.0,10.3235,10.3556,10.2914,10.3074,699900.0
2006-12-05 13:30:00,12.85,12.9,12.82,12.87,316200.0,10.3155,10.3556,10.2914,10.3315,316200.0
2006-12-05 14:00:00,12.87,12.91,12.84,12.85,459600.0,10.3315,10.3636,10.3074,10.3155,459600.0
2006-12-05 14:30:00,12.85,12.86,12.81,12.83,460500.0,10.3155,10.3235,10.2834,10.2994,460500.0
2006-12-05 15:00:00,12.83,12.85,12.77,12.78,561000.0,10.2994,10.3155,10.2512,10.2593,561000.0
2006-12-05 15:30:00,12.78,12.78,12.7,12.73,800100.0,10.2593,10.2593,10.1951,10.2191,800100.0
2006-12-06 09:30:00,12.69,12.74,12.43,12.43,699600.0,10.187,10.2272,9.9783,9.9783,699600.0
2006-12-06 10:00:00,12.43,12.54,12.41,12.52,910200.0,9.9783,10.0666,9.9623,10.0506,910200.0
2006-12-06 10:30:00,12.52,12.53,12.49,12.51,438000.0,10.0506,10.0586,10.0265,10.0425,438000.0
2006-12-06 11:00:00,12.52,12.56,12.49,12.54,385200.0,10.0506,10.0827,10.0265,10.0666,385200.0
2006-12-06 11:30:00,12.54,12.58,12.51,12.56,450600.0,10.0666,10.0987,10.0425,10.0827,450600.0
2006-12-06 12:00:00,12.56,12.6,12.53,12.59,630300.0,10.0827,10.1148,10.0586,10.1067,630300.0
2006-12-06 12:30:00,12.59,12.64,12.59,12.63,216000.0,10.1067,10.1469,10.1067,10.1389,216000.0
2006-12-06 13:00:00,12.63,12.63,12.58,12.62,279600.0,10.1389,10.1389,10.0987,10.1308,279600.0
2006-12-06 13:30:00,12.62,12.64,12.55,12.62,330300.0,10.1308,10.1469,10.0746,10.1308,330300.0
2006-12-06 14:00:00,12.63,12.65,12.6,12.62,267900.0,10.1389,10.1549,10.1148,10.1308,267900.0
2006-12-06 14:30:00,12.62,12.65,12.61,12.61,542100.0,10.1308,10.1549,10.1228,10.1228,542100.0
2006-12-06 15:00:00,12.61,12.65,12.59,12.63,424200.0,10.1228,10.1549,10.1067,10.1389,424200.0
2006-12-06 15:30:00,12.63,12.64,12.57,12.63,568500.0,10.1389,10.1469,10.0907,10.1389,568500.0
2006-12-07 09:30:00,12.66,12.72,12.55,12.59,865500.0,10.1629,10.2111,10.0746,10.1067,865500.0
2006-12-07 10:00:00,12.59,12.65,12.48,12.48,610500.0,10.1067,10.1549,10.0184,10.0184,610500.0
2006-12-07 10:30:00,12.48,12.49,12.38,12.43,612600.0,10.0184,10.0265,9.9382,9.9783,612600.0
2006-12-07 11:00:00,12.43,12.45,12.38,12.39,408300.0,9.9783,9.9944,9.9382,9.9462,408300.0
2006-12-07 11:30:00,12.4,12.47,12.4,12.46,446700.0,9.9542,10.0104,9.9542,10.0024,446700.0
2006-12-07 12:00:00,12.46,12.47,12.42,12.46,254400.0,10.0024,10.0104,9.9703,10.0024,254400.0
2006-12-07 12:30:00,12.46,12.47,12.44,12.45,259800.0,10.0024,10.0104,9.9863,9.9944,259800.0
2006-12-07 13:00:00,12.45,12.47,12.44,12.46,187500.0,9.9944,10.0104,9.9863,10.0024,187500.0
2006-12-07 13:30:00,12.46,12.46,12.36,12.37,465900.0,10.0024,10.0024,9.9221,9.9301,465900.0
2006-12-07 14:00:00,12.36,12.42,12.23,12.24,774600.0,9.9221,9.9703,9.8178,9.8258,774600.0
2006-12-07 14:30:00,12.25,12.3,12.22,12.23,660600.0,9.8338,9.8739,9.8097,9.8178,660600.0
2006-12-07 15:00:00,12.23,12.33,12.07,12.1,1674000.0,9.8178,9.898,9.6893,9.7134,1674000.0
2006-12-07 15:30:00,12.1,12.18,12.05,12.15,1155900.0,9.7134,9.7776,9.6733,9.7535,1155900.0
2006-12-08 09:30:00,12.06,12.27,12.0,12.22,1148700.0,9.6813,9.8499,9.6331,9.8097,1148700.0
2006-12-08 10:00:00,12.23,12.34,12.18,12.3,834900.0,9.8178,9.9061,9.7776,9.8739,834900.0
2006-12-08 10:30:00,12.3,12.42,12.27,12.4,894600.0,9.8739,9.9703,9.8499,9.9542,894600.0
2006-12-08 11:00:00,12.4,12.48,12.37,12.44,677700.0,9.9542,10.0184,9.9301,9.9863,677700.0
2006-12-08 11:30:00,12.44,12.47,12.39,12.39,435300.0,9.9863,10.0104,9.9462,9.9462,435300.0
2006-12-08 12:00:00,12.39,12.41,12.25,12.32,323400.0,9.9462,9.9623,9.8338,9.89,323400.0
2006-12-08 12:30:00,12.33,12.38,12.26,12.38,387300.0,9.898,9.9382,9.8418,9.9382,387300.0
2006-12-08 13:00:00,12.37,12.37,12.26,12.28,450000.0,9.9301,9.9301,9.8418,9.8579,450000.0
2006-12-08 13:30:00,12.27,12.33,12.26,12.29,229500.0,9.8499,9.898,9.8418,9.8659,229500.0
2006-12-08 14:00:00,12.28,12.34,12.26,12.28,343800.0,9.8579,9.9061,9.8418,9.8579,343800.0
2006-12-08 14:30:00,12.28,12.31,12.28,12.31,232500.0,9.8579,9.882,9.8579,9.882,232500.0
2006-12-08 15:00:00,12.3,12.31,12.26,12.3,341700.0,9.8739,9.882,9.8418,9.8739,341700.0
2006-12-08 15:30:00,12.3,12.3,12.23,12.23,351600.0,9.8739,9.8739,9.8178,9.8178,351600.0
2006-12-11 09:30:00,12.19,12.27,12.13,12.21,563700.0,9.7856,9.8499,9.7375,9.8017,563700.0
2006-12-11 10:00:00,12.21,12.28,12.17,12.18,614400.0,9.8017,9.8579,9.7696,9.7776,614400.0
2006-12-11 10:30:00,12.18,12.23,12.17,12.18,356700.0,9.7776,9.8178,9.7696,9.7776,356700.0
2006-12-11 11:00:00,12.18,12.26,12.17,12.17,308100.0,9.7776,9.8418,9.7696,9.7696,308100.0
2006-12-11 11:30:00,12.19,12.22,12.18,12.22,318300.0,9.7856,9.8097,9.7776,9.8097,318300.0
2006-12-11 12:00:00,12.21,12.22,12.14,12.18,303900.0,9.8017,9.8097,9.7455,9.7776,303900.0
2006-12-11 12:30:00,12.18,12.22,12.14,12.14,301200.0,9.7776,9.8097,9.7455,9.7455,301200.0
2006-12-11 13:00:00,12.14,12.14,12.06,12.09,432300.0,9.7455,9.7455,9.6813,9.7054,432300.0
2006-12-11 13:30:00,12.09,12.13,12.07,12.09,350400.0,9.7054,9.7375,9.6893,9.7054,350400.0
2006-12-11 14:00:00,12.09,12.1,12.04,12.09,281700.0,9.7054,9.7134,9.6652,9.7054,281700.0
2006-12-11 14:30:00,12.1,12.12,12.05,12.08,294900.0,9.7134,9.7295,9.6733,9.6973,294900.0
2006-12-11 15:00:00,12.08,12.09,12.05,12.06,248700.0,9.6973,9.7054,9.6733,9.6813,248700.0
2006-12-11 15:30:00,12.06,12.1,12.03,12.1,598200.0,9.6813,9.7134,9.6572,9.7134,598200.0
2006-12-12 09:30:00,12.13,12.33,12.13,12.21,1107900.0,9.7375,9.898,9.7375,9.8017,1107900.0
2006-12-12 10:00:00,12.21,12.22,12.12,12.15,354300.0,9.8017,9.8097,9.7295,9.7535,354300.0
2006-12-12 10:30:00,12.15,12.19,12.13,12.17,369600.0,9.7535,9.7856,9.7375,9.7696,369600.0
2006-12-12 11:00:00,12.17,12.17,12.12,12.12,276000.0,9.7696,9.7696,9.7295,9.7295,276000.0
2006-12-12 11:30:00,12.12,12.13,12.01,12.02,526500.0,9.7295,9.7375,9.6411,9.6492,526500.0
2006-12-12 12:00:00,12.02,12.03,11.85,11.91,729600.0,9.6492,9.6572,9.5127,9.5609,729600.0
2006-12-12 12:30:00,11.91,11.91,11.77,11.84,634200.0,9.5609,9.5609,9.4485,9.5047,634200.0
2006-12-12 13:00:00,11.83,11.91,11.83,11.85,807300.0,9.4966,9.5609,9.4966,9.5127,807300.0
2006-12-12 13:30:00,11.85,11.98,11.84,11.95,234600.0,9.5127,9.6171,9.5047,9.593,234600.0
2006-12-12 14:00:00,11.96,12.03,11.89,11.98,653100.0,9.601,9.6572,9.5448,9.6171,653100.0
2006-12-12 14:30:00,11.98,12.0,11.89,11.97,610200.0,9.6171,9.6331,9.5448,9.609,610200.0
2006-12-12 15:00:00,11.97,11.99,11.92,11.92,246900.0,9.609,9.6251,9.5689,9.5689,246900.0
2006-12-12 15:30:00,11.93,11.94,11.87,11.91,518100.0,9.5769,9.585,9.5288,9.5609,518100.0
2006-12-13 09:30:00,11.94,12.13,11.93,11.96,1032600.0,9.585,9.7375,9.5769,9.601,1032600.0
2006-12-13 10:00:00,11.96,12.03,11.92,11.96,317100.0,9.601,9.6572,9.5689,9.601,317100.0
2006-12-13 10:30:00,11.95,11.96,11.89,11.95,178800.0,9.593,9.601,9.5448,9.593,178800.0
2006-12-13 11:00:00,11.95,12.0,11.89,12.0,329100.0,9.593,9.6331,9.5448,9.6331,329100.0
2006-12-13 11:30:00,11.99,11.99,11.94,11.98,217800.0,9.6251,9.6251,9.585,9.6171,217800.0
2006-12-13 12:00:00,11.98,11.99,11.94,11.96,161400.0,9.6171,9.6251,9.585,9.601,161400.0
2006-12-13 12:30:00,11.95,11.97,11.91,11.91,139500.0,9.593,9.609,9.5609,9.5609,139500.0
2006-12-13 13:00:00,11.91,11.92,11.85,11.87,151800.0,9.5609,9.5689,9.5127,9.5288,151800.0
2006-12-13 13:30:00,11.86,11.9,11.81,11.83,421500.0,9.5207,9.5528,9.4806,9.4966,421500.0
2006-12-13 14:00:00,11.83,11.92,11.83,11.88,414300.0,9.4966,9.5689,9.4966,9.5368,414300.0
2006-12-13 14:30:00,11.88,11.92,11.85,11.91,311400.0,9.5368,9.5689,9.5127,9.5609,311400.0
2006-12-13 15:00:00,11.91,11.94,11.89,11.91,268800.0,9.5609,9.585,9.5448,9.5609,268800.0
2006-12-13 15:30:00,11.9,11.98,11.9,11.97,557400.0,9.5528,9.6171,9.5528,9.609,557400.0
2006-12-14 09:30:00,11.96,12.27,11.96,12.27,736800.0,9.601,9.8499,9.601,9.8499,736800.0
2006-12-14 10:00:00,12.27,12.27,12.09,12.09,485100.0,9.8499,9.8499,9.7054,9.7054,485100.0
2006-12-14 10:30:00,12.09,12.12,12.03,12.07,289500.0,9.7054,9.7295,9.6572,9.6893,289500.0
2006-12-14 11:00:00,12.06,12.07,11.97,11.98,248100.0,9.6813,9.6893,9.609,9.6171,248100.0
2006-12-14 11:30:00,11.98,11.99,11.93,11.94,208800.0,9.6171,9.6251,9.5769,9.585,208800.0
2006-12-14 12:00:00,11.93,11.97,11.92,11.97,189600.0,9.5769,9.609,9.5689,9.609,189600.0
2006-12-14 12:30:00,11.96,11.96,11.85,11.86,347700.0,9.601,9.601,9.5127,9.5207,347700.0
2006-12-14 13:00:00,11.86,11.86,11.81,11.84,407700.0,9.5207,9.5207,9.4806,9.5047,407700.0
2006-12-14 13:30:00,11.84,11.84,11.72,11.73,569700.0,9.5047,9.5047,9.4083,9.4164,569700.0
2006-12-14 14:00:00,11.73,11.74,11.65,11.67,843600.0,9.4164,9.4244,9.3522,9.3682,843600.0
2006-12-14 14:30:00,11.66,11.78,11.66,11.75,747600.0,9.3602,9.4565,9.3602,9.4324,747600.0
2006-12-14 15:00:00,11.75,11.77,11.72,11.74,564900.0,9.4324,9.4485,9.4083,9.4244,564900.0
2006-12-14 15:30:00,11.74,11.77,11.69,11.76,958800.0,9.4244,9.4485,9.3843,9.4405,958800.0
2006-12-15 09:30:00,11.94,11.97,11.82,11.94,772200.0,9.585,9.609,9.4886,9.585,772200.0
2006-12-15 10:00:00,11.94,11.97,11.88,11.93,520200.0,9.585,9.609,9.5368,9.5769,520200.0
2006-12-15 10:30:00,11.93,12.07,11.88,12.05,510600.0,9.5769,9.6893,9.5368,9.6733,510600.0
2006-12-15 11:00:00,12.04,12.1,12.02,12.06,468300.0,9.6652,9.7134,9.6492,9.6813,468300.0
2006-12-15 11:30:00,12.07,12.08,12.02,12.05,321300.0,9.6893,9.6973,9.6492,9.6733,321300.0
2006-12-15 12:00:00,12.05,12.05,11.97,11.99,168000.0,9.6733,9.6733,9.609,9.6251,168000.0
2006-12-15 12:30:00,11.99,12.02,11.95,11.97,342600.0,9.6251,9.6492,9.593,9.609,342600.0
2006-12-15 13:00:00,11.98,12.01,11.97,12.0,166800.0,9.6171,9.6411,9.609,9.6331,166800.0
2006-12-15 13:30:00,11.99,12.0,11.94,11.99,293700.0,9.6251,9.6331,9.585,9.6251,293700.0
2006-12-15 14:00:00,11.99,11.99,11.93,11.93,227100.0,9.6251,9.6251,9.5769,9.5769,227100.0
2006-12-15 14:30:00,11.93,11.94,11.87,11.89,195600.0,9.5769,9.585,9.5288,9.5448,195600.0
2006-12-15 15:00:00,11.89,11.9,11.81,11.82,438000.0,9.5448,9.5528,9.4806,9.4886,438000.0
2006-12-15 15:30:00,11.82,11.85,11.77,11.85,752100.0,9.4886,9.5127,9.4485,9.5127,752100.0
2006-12-18 09:30:00,11.88,12.11,11.83,12.11,1042200.0,9.5368,9.7214,9.4966,9.7214,1042200.0
2006-12-18 10:00:00,12.11,12.16,12.1,12.16,705600.0,9.7214,9.7616,9.7134,9.7616,705600.0
2006-12-18 10:30:00,12.16,12.22,12.1,12.15,497400.0,9.7616,9.8097,9.7134,9.7535,497400.0
2006-12-18 11:00:00,12.15,12.15,12.03,12.05,231900.0,9.7535,9.7535,9.6572,9.6733,231900.0
2006-12-18 11:30:00,12.06,12.12,12.01,12.02,331200.0,9.6813,9.7295,9.6411,9.6492,331200.0
2006-12-18 12:00:00,12.02,12.03,11.96,12.02,405300.0,9.6492,9.6572,9.601,9.6492,405300.0
2006-12-18 12:30:00,12.02,12.08,12.0,12.03,199200.0,9.6492,9.6973,9.6331,9.6572,199200.0
2006-12-18 13:00:00,12.03,12.08,12.0,12.05,140700.0,9.6572,9.6973,9.6331,9.6733,140700.0
2006-12-18 13:30:00,12.05,12.17,12.05,12.15,318900.0,9.6733,9.7696,9.6733,9.7535,318900.0
2006-12-18 14:00:00,12.15,12.18,12.07,12.08,269400.0,9.7535,9.7776,9.6893,9.6973,269400.0
2006-12-18 14:30:00,12.08,12.12,12.02,12.02,205500.0,9.6973,9.7295,9.6492,9.6492,205500.0
2006-12-18 15:00:00,12.03,12.03,11.96,11.99,542700.0,9.6572,9.6572,9.601,9.6251,542700.0
2006-12-18 15:30:00,11.99,12.01,11.91,11.99,732600.0,9.6251,9.6411,9.5609,9.6251,732600.0
2006-12-19 09:30:00,11.58,11.7,11.19,11.52,4455600.0,9.296,9.3923,8.9829,9.2478,4455600.0
2006-12-19 10:00:00,11.52,11.56,11.47,11.48,1255500.0,9.2478,9.2799,9.2077,9.2157,1255500.0
2006-12-19 10:30:00,11.48,11.57,11.41,11.51,1202100.0,9.2157,9.2879,9.1595,9.2398,1202100.0
2006-12-19 11:00:00,11.5,11.56,11.31,11.32,1111500.0,9.2317,9.2799,9.0792,9.0872,1111500.0
2006-12-19 11:30:00,11.32,11.41,11.32,11.36,755400.0,9.0872,9.1595,9.0872,9.1194,755400.0
2006-12-19 12:00:00,11.37,11.4,11.24,11.3,1212000.0,9.1274,9.1515,9.023,9.0712,1212000.0
2006-12-19 12:30:00,11.3,11.37,11.3,11.33,672000.0,9.0712,9.1274,9.0712,9.0953,672000.0
2006-12-19 13:00:00,11.33,11.41,11.31,11.32,499200.0,9.0953,9.1595,9.0792,9.0872,499200.0
2006-12-19 13:30:00,11.32,11.4,11.31,11.4,408300.0,9.0872,9.1515,9.0792,9.1515,408300.0
2006-12-19 14:00:00,11.4,11.55,11.4,11.49,1646400.0,9.1515,9.2719,9.1515,9.2237,1646400.0
2006-12-19 14:30:00,11.48,11.5,11.38,11.44,417900.0,9.2157,9.2317,9.1354,9.1836,417900.0
2006-12-19 15:00:00,11.44,11.46,11.39,11.43,711900.0,9.1836,9.1996,9.1434,9.1755,711900.0
2006-12-19 15:30:00,11.42,11.42,11.3,11.33,1626900.0,9.1675,9.1675,9.0712,9.0953,1626900.0
2006-12-20 09:30:00,11.42,11.48,11.23,11.43,961500.0,9.1675,9.2157,9.015,9.1755,961500.0
2006-12-20 10:00:00,11.43,11.57,11.42,11.45,667800.0,9.1755,9.2879,9.1675,9.1916,667800.0
2006-12-20 10:30:00,11.45,11.49,11.42,11.48,671400.0,9.1916,9.2237,9.1675,9.2157,671400.0
2006-12-20 11:00:00,11.49,11.52,11.47,11.47,431400.0,9.2237,9.2478,9.2077,9.2077,431400.0
2006-12-20 11:30:00,11.47,11.53,11.46,11.5,411300.0,9.2077,9.2558,9.1996,9.2317,411300.0
2006-12-20 12:00:00,11.5,11.52,11.47,11.48,267900.0,9.2317,9.2478,9.2077,9.2157,267900.0
2006-12-20 12:30:00,11.49,11.5,11.47,11.48,258000.0,9.2237,9.2317,9.2077,9.2157,258000.0
2006-12-20 13:00:00,11.48,11.48,11.43,11.44,293700.0,9.2157,9.2157,9.1755,9.1836,293700.0
2006-12-20 13:30:00,11.44,11.47,11.36,11.37,275400.0,9.1836,9.2077,9.1194,9.1274,275400.0
2006-12-20 14:00:00,11.37,11.4,11.31,11.36,388200.0,9.1274,9.1515,9.0792,9.1194,388200.0
2006-12-20 14:30:00,11.37,11.39,11.34,11.38,317100.0,9.1274,9.1434,9.1033,9.1354,317100.0
2006-12-20 15:00:00,11.38,11.39,11.33,11.33,392400.0,9.1354,9.1434,9.0953,9.0953,392400.0
2006-12-20 15:30:00,11.33,11.39,11.33,11.38,524700.0,9.0953,9.1434,9.0953,9.1354,524700.0
2006-12-21 09:30:00,11.43,11.43,11.2,11.22,752100.0,9.1755,9.1755,8.9909,9.007,752100.0
2006-12-21 10:00:00,11.22,11.28,11.1,11.23,831000.0,9.007,9.0551,8.9106,9.015,831000.0
2006-12-21 10:30:00,11.25,11.38,11.24,11.31,405900.0,9.031,9.1354,9.023,9.0792,405900.0
2006-12-21 11:00:00,11.32,11.38,11.26,11.3,268500.0,9.0872,9.1354,9.0391,9.0712,268500.0
2006-12-21 11:30:00,11.3,11.31,11.23,11.24,249600.0,9.0712,9.0792,9.015,9.023,249600.0
2006-12-21 12:00:00,11.23,11.27,11.15,11.24,486600.0,9.015,9.0471,8.9508,9.023,486600.0
2006-12-21 12:30:00,11.25,11.26,11.15,11.19,415500.0,9.031,9.0391,8.9508,8.9829,415500.0
2006-12-21 13:00:00,11.19,11.22,11.15,11.17,264300.0,8.9829,9.007,8.9508,8.9668,264300.0
2006-12-21 13:30:00,11.17,11.17,11.1,11.11,292500.0,8.9668,8.9668,8.9106,8.9187,292500.0
2006-12-21 14:00:00,11.11,11.17,11.01,11.08,660600.0,8.9187,8.9668,8.8384,8.8946,660600.0
2006-12-21 14:30:00,11.07,11.1,11.03,11.06,349800.0,8.8866,8.9106,8.8544,8.8785,349800.0
2006-12-21 15:00:00,11.06,11.07,10.98,10.99,686400.0,8.8785,8.8866,8.8143,8.8223,686400.0
2006-12-21 15:30:00,10.99,10.99,10.94,10.96,1529700.0,8.8223,8.8223,8.7822,8.7982,1529700.0
2006-12-22 09:30:00,11.0,11.0,10.65,10.66,1896600.0,8.8304,8.8304,8.5494,8.5574,1896600.0
2006-12-22 10:00:00,10.66,10.73,10.48,10.64,1970400.0,8.5574,8.6136,8.4129,8.5414,1970400.0
2006-12-22 10:30:00,10.64,10.68,10.58,10.6,794100.0,8.5414,8.5735,8.4932,8.5093,794100.0
2006-12-22 11:00:00,10.6,10.65,10.49,10.6,1261800.0,8.5093,8.5494,8.421,8.5093,1261800.0
2006-12-22 11:30:00,10.6,11.03,10.6,10.68,1225200.0,8.5093,8.8544,8.5093,8.5735,1225200.0
2006-12-22 12:00:00,10.68,10.69,10.57,10.59,847500.0,8.5735,8.5815,8.4852,8.5012,847500.0
2006-12-22 12:30:00,10.6,10.6,10.57,10.58,365400.0,8.5093,8.5093,8.4852,8.4932,365400.0
2006-12-22 13:00:00,10.57,10.62,10.57,10.58,387900.0,8.4852,8.5253,8.4852,8.4932,387900.0
2006-12-22 13:30:00,10.58,10.59,10.55,10.58,333900.0,8.4932,8.5012,8.4691,8.4932,333900.0
2006-12-22 14:00:00,10.57,10.58,10.53,10.53,496200.0,8.4852,8.4932,8.4531,8.4531,496200.0
2006-12-22 14:30:00,10.53,10.58,10.48,10.52,735900.0,8.4531,8.4932,8.4129,8.445,735900.0
2006-12-22 15:00:00,10.52,10.62,10.5,10.62,798900.0,8.445,8.5253,8.429,8.5253,798900.0
2006-12-22 15:30:00,10.62,10.64,10.58,10.6,918300.0,8.5253,8.5414,8.4932,8.5093,918300.0
2006-12-26 09:30:00,10.64,10.73,10.56,10.64,623700.0,8.5414,8.6136,8.4771,8.5414,623700.0
2006-12-26 10:00:00,10.64,10.67,10.57,10.61,397800.0,8.5414,8.5654,8.4852,8.5173,397800.0
2006-12-26 10:30:00,10.61,10.61,10.47,10.48,594900.0,8.5173,8.5173,8.4049,8.4129,594900.0
2006-12-26 11:00:00,10.49,10.55,10.47,10.49,649500.0,8.421,8.4691,8.4049,8.421,649500.0
2006-12-26 11:30:00,10.5,10.5,10.44,10.47,634200.0,8.429,8.429,8.3808,8.4049,634200.0
2006-12-26 12:00:00,10.46,10.65,10.37,10.4,904800.0,8.3969,8.5494,8.3246,8.3487,904800.0
2006-12-26 12:30:00,10.4,10.45,10.34,10.45,556200.0,8.3487,8.3888,8.3005,8.3888,556200.0
2006-12-26 13:00:00,10.45,10.45,10.36,10.37,624000.0,8.3888,8.3888,8.3166,8.3246,624000.0
2006-12-26 13:30:00,10.37,10.45,10.37,10.44,357300.0,8.3246,8.3888,8.3246,8.3808,357300.0
2006-12-26 14:00:00,10.44,10.45,10.38,10.38,562500.0,8.3808,8.3888,8.3326,8.3326,562500.0
2006-12-26 14:30:00,10.39,10.41,10.33,10.36,532800.0,8.3407,8.3567,8.2925,8.3166,532800.0
2006-12-26 15:00:00,10.36,10.43,10.36,10.4,529800.0,8.3166,8.3728,8.3166,8.3487,529800.0
2006-12-26 15:30:00,10.4,10.41,10.33,10.34,1275000.0,8.3487,8.3567,8.2925,8.3005,1275000.0
2006-12-27 09:30:00,10.36,10.57,10.36,10.45,814800.0,8.3166,8.4852,8.3166,8.3888,814800.0
2006-12-27 10:00:00,10.45,10.48,10.37,10.43,600900.0,8.3888,8.4129,8.3246,8.3728,600900.0
2006-12-27 10:30:00,10.43,10.43,10.37,10.37,386100.0,8.3728,8.3728,8.3246,8.3246,386100.0
2006-12-27 11:00:00,10.37,10.4,10.35,10.37,401700.0,8.3246,8.3487,8.3086,8.3246,401700.0
2006-12-27 11:30:00,10.37,10.38,10.3,10.34,620400.0,8.3246,8.3326,8.2684,8.3005,620400.0
2006-12-27 12:00:00,10.34,10.34,10.25,10.31,521700.0,8.3005,8.3005,8.2283,8.2765,521700.0
2006-12-27 12:30:00,10.32,10.34,10.3,10.31,352200.0,8.2845,8.3005,8.2684,8.2765,352200.0
2006-12-27 13:00:00,10.31,10.34,10.27,10.33,603300.0,8.2765,8.3005,8.2443,8.2925,603300.0
2006-12-27 13:30:00,10.33,10.33,10.29,10.32,275700.0,8.2925,8.2925,8.2604,8.2845,275700.0
2006-12-27 14:00:00,10.32,10.34,10.32,10.33,280200.0,8.2845,8.3005,8.2845,8.2925,280200.0
2006-12-27 14:30:00,10.33,10.37,10.31,10.36,500100.0,8.2925,8.3246,8.2765,8.3166,500100.0
2006-12-27 15:00:00,10.36,10.37,10.32,10.34,475500.0,8.3166,8.3246,8.2845,8.3005,475500.0
2006-12-27 15:30:00,10.34,10.37,10.34,10.36,678900.0,8.3005,8.3246,8.3005,8.3166,678900.0
2006-12-28 09:30:00,10.33,10.46,10.27,10.43,647700.0,8.2925,8.3969,8.2443,8.3728,647700.0
2006-12-28 10:00:00,10.43,10.53,10.41,10.45,557700.0,8.3728,8.4531,8.3567,8.3888,557700.0
2006-12-28 10:30:00,10.45,10.49,10.39,10.41,693300.0,8.3888,8.421,8.3407,8.3567,693300.0
2006-12-28 11:00:00,10.41,10.41,10.35,10.39,270300.0,8.3567,8.3567,8.3086,8.3407,270300.0
2006-12-28 11:30:00,10.39,10.41,10.37,10.39,289800.0,8.3407,8.3567,8.3246,8.3407,289800.0
2006-12-28 12:00:00,10.39,10.4,10.35,10.38,252900.0,8.3407,8.3487,8.3086,8.3326,252900.0
2006-12-28 12:30:00,10.39,10.4,10.35,10.39,255600.0,8.3407,8.3487,8.3086,8.3407,255600.0
2006-12-28 13:00:00,10.39,10.4,10.38,10.38,200400.0,8.3407,8.3487,8.3326,8.3326,200400.0
2006-12-28 13:30:00,10.38,10.4,10.38,10.38,282300.0,8.3326,8.3487,8.3326,8.3326,282300.0
2006-12-28 14:00:00,10.39,10.4,10.38,10.39,279900.0,8.3407,8.3487,8.3326,8.3407,279900.0
2006-12-28 14:30:00,10.39,10.46,10.39,10.45,449100.0,8.3407,8.3969,8.3407,8.3888,449100.0
2006-12-28 15:00:00,10.45,10.45,10.4,10.45,900000.0,8.3888,8.3888,8.3487,8.3888,900000.0
2006-12-28 15:30:00,10.45,10.45,10.41,10.43,549900.0,8.3888,8.3888,8.3567,8.3728,549900.0
2006-12-29 09:30:00,10.5,10.52,10.4,10.41,576900.0,8.429,8.445,8.3487,8.3567,576900.0
2006-12-29 10:00:00,10.41,10.43,10.35,10.36,348300.0,8.3567,8.3728,8.3086,8.3166,348300.0
2006-12-29 10:30:00,10.35,10.36,10.27,10.34,494400.0,8.3086,8.3166,8.2443,8.3005,494400.0
2006-12-29 11:00:00,10.33,10.33,10.3,10.32,455100.0,8.2925,8.2925,8.2684,8.2845,455100.0
2006-12-29 11:30:00,10.32,10.35,10.31,10.34,213900.0,8.2845,8.3086,8.2765,8.3005,213900.0
2006-12-29 12:00:00,10.33,10.35,10.3,10.35,396300.0,8.2925,8.3086,8.2684,8.3086,396300.0
2006-12-29 12:30:00,10.35,10.39,10.31,10.31,507900.0,8.3086,8.3407,8.2765,8.2765,507900.0
2006-12-29 13:00:00,10.32,10.32,10.29,10.29,192000.0,8.2845,8.2845,8.2604,8.2604,192000.0
2006-12-29 13:30:00,10.29,10.32,10.28,10.3,205200.0,8.2604,8.2845,8.2524,8.2684,205200.0
2006-12-29 14:00:00,10.3,10.31,10.28,10.28,150600.0,8.2684,8.2765,8.2524,8.2524,150600.0
2006-12-29 14:30:00,10.28,10.3,10.27,10.29,227700.0,8.2524,8.2684,8.2443,8.2604,227700.0
2006-12-29 15:00:00,10.3,10.3,10.18,10.21,454500.0,8.2684,8.2684,8.1721,8.1962,454500.0
2006-12-29 15:30:00,10.22,10.28,10.19,10.26,679200.0,8.2042,8.2524,8.1801,8.2363,679200.0
2007-01-03 09:30:00,10.38,10.4,10.3,10.37,2944200.0,8.3326,8.3487,8.2684,8.3246,2944200.0
2007-01-03 10:00:00,10.36,10.43,10.35,10.4,1199700.0,8.3166,8.3728,8.3086,8.3487,1199700.0
2007-01-03 10:30:00,10.4,10.41,10.37,10.38,1374900.0,8.3487,8.3567,8.3246,8.3326,1374900.0
2007-01-03 11:00:00,10.38,10.39,10.35,10.36,443100.0,8.3326,8.3407,8.3086,8.3166,443100.0
2007-01-03 11:30:00,10.37,10.37,10.33,10.36,2145600.0,8.3246,8.3246,8.2925,8.3166,2145600.0
2007-01-03 12:00:00,10.36,10.43,10.36,10.41,780300.0,8.3166,8.3728,8.3166,8.3567,780300.0
2007-01-03 12:30:00,10.41,10.5,10.41,10.46,882000.0,8.3567,8.429,8.3567,8.3969,882000.0
2007-01-03 13:00:00,10.47,10.51,10.46,10.5,644100.0,8.4049,8.437,8.3969,8.429,644100.0
2007-01-03 13:30:00,10.5,10.52,10.48,10.51,933000.0,8.429,8.445,8.4129,8.437,933000.0
2007-01-03 14:00:00,10.51,10.53,10.43,10.45,959400.0,8.437,8.4531,8.3728,8.3888,959400.0
2007-01-03 14:30:00,10.45,10.45,10.35,10.37,1002300.0,8.3888,8.3888,8.3086,8.3246,1002300.0
2007-01-03 15:00:00,10.36,10.4,10.34,10.37,626400.0,8.3166,8.3487,8.3005,8.3246,626400.0
2007-01-03 15:30:00,10.37,10.37,10.28,10.33,1176900.0,8.3246,8.3246,8.2524,8.2925,1176900.0
2007-01-04 09:30:00,10.36,10.36,10.17,10.29,1179900.0,8.3166,8.3166,8.1641,8.2604,1179900.0
2007-01-04 10:00:00,10.29,10.33,10.24,10.28,587700.0,8.2604,8.2925,8.2203,8.2524,587700.0
2007-01-04 10:30:00,10.29,10.35,10.27,10.32,894600.0,8.2604,8.3086,8.2443,8.2845,894600.0
2007-01-04 11:00:00,10.31,10.4,10.31,10.4,453600.0,8.2765,8.3487,8.2765,8.3487,453600.0
2007-01-04 11:30:00,10.4,10.41,10.38,10.39,368100.0,8.3487,8.3567,8.3326,8.3407,368100.0
2007-01-04 12:00:00,10.38,10.41,10.34,10.35,408000.0,8.3326,8.3567,8.3005,8.3086,408000.0
2007-01-04 12:30:00,10.35,10.4,10.35,10.37,378600.0,8.3086,8.3487,8.3086,8.3246,378600.0
2007-01-04 13:00:00,10.37,10.38,10.33,10.33,338100.0,8.3246,8.3326,8.2925,8.2925,338100.0
2007-01-04 13:30:00,10.34,10.35,10.33,10.34,885900.0,8.3005,8.3086,8.2925,8.3005,885900.0
2007-01-04 14:00:00,10.35,10.39,10.33,10.39,517800.0,8.3086,8.3407,8.2925,8.3407,517800.0
2007-01-04 14:30:00,10.39,10.53,10.35,10.52,968400.0,8.3407,8.4531,8.3086,8.445,968400.0
2007-01-04 15:00:00,10.53,10.59,10.49,10.59,1053000.0,8.4531,8.5012,8.421,8.5012,1053000.0
2007-01-04 15:30:00,10.59,10.67,10.59,10.63,1239000.0,8.5012,8.5654,8.5012,8.5333,1239000.0
2007-01-05 09:30:00,10.66,10.97,10.66,10.93,1924800.0,8.5574,8.8063,8.5574,8.7742,1924800.0
2007-01-05 10:00:00,10.93,11.01,10.85,10.97,1348500.0,8.7742,8.8384,8.7099,8.8063,1348500.0
2007-01-05 10:30:00,10.97,11.15,10.97,11.09,1026000.0,8.8063,8.9508,8.8063,8.9026,1026000.0
2007-01-05 11:00:00,11.08,11.16,11.0,11.0,1021500.0,8.8946,8.9588,8.8304,8.8304,1021500.0
2007-01-05 11:30:00,11.0,11.06,10.99,11.02,471000.0,8.8304,8.8785,8.8223,8.8464,471000.0
2007-01-05 12:00:00,11.02,11.03,10.97,10.97,367500.0,8.8464,8.8544,8.8063,8.8063,367500.0
2007-01-05 12:30:00,10.97,11.02,10.97,11.01,397200.0,8.8063,8.8464,8.8063,8.8384,397200.0
2007-01-05 13:00:00,11.01,11.09,11.01,11.07,597300.0,8.8384,8.9026,8.8384,8.8866,597300.0
2007-01-05 13:30:00,11.07,11.07,11.03,11.04,308400.0,8.8866,8.8866,8.8544,8.8625,308400.0
2007-01-05 14:00:00,11.04,11.05,11.02,11.04,381000.0,8.8625,8.8705,8.8464,8.8625,381000.0
2007-01-05 14:30:00,11.04,11.09,11.02,11.07,475800.0,8.8625,8.9026,8.8464,8.8866,475800.0
2007-01-05 15:00:00,11.07,11.08,11.02,11.05,624000.0,8.8866,8.8946,8.8464,8.8705,624000.0
2007-01-05 15:30:00,11.04,11.07,11.03,11.03,1041900.0,8.8625,8.8866,8.8544,8.8544,1041900.0
2007-01-08 09:30:00,11.07,11.16,10.89,10.95,1259700.0,8.8866,8.9588,8.7421,8.7902,1259700.0
2007-01-08 10:00:00,10.95,11.09,10.93,11.04,517800.0,8.7902,8.9026,8.7742,8.8625,517800.0
2007-01-08 10:30:00,11.04,11.27,10.96,11.23,1073100.0,8.8625,9.0471,8.7982,9.015,1073100.0
2007-01-08 11:00:00,11.23,11.32,11.21,11.29,919500.0,9.015,9.0872,8.9989,9.0632,919500.0
2007-01-08 11:30:00,11.29,11.35,11.24,11.24,1540500.0,9.0632,9.1113,9.023,9.023,1540500.0
2007-01-08 12:00:00,11.24,11.63,11.18,11.18,602700.0,9.023,9.3361,8.9749,8.9749,602700.0
2007-01-08 12:30:00,11.18,11.26,11.13,11.2,424200.0,8.9749,9.0391,8.9347,8.9909,424200.0
2007-01-08 13:00:00,11.2,11.23,11.17,11.21,365100.0,8.9909,9.015,8.9668,8.9989,365100.0
2007-01-08 13:30:00,11.21,11.27,11.19,11.2,447000.0,8.9989,9.0471,8.9829,8.9909,447000.0
2007-01-08 14:00:00,11.2,11.33,11.2,11.33,616500.0,8.9909,9.0953,8.9909,9.0953,616500.0
2007-01-08 14:30:00,11.33,11.34,11.25,11.25,553800.0,9.0953,9.1033,9.031,9.031,553800.0
2007-01-08 15:00:00,11.25,11.36,11.25,11.34,627900.0,9.031,9.1194,9.031,9.1033,627900.0
2007-01-08 15:30:00,11.34,11.38,11.33,11.36,1005000.0,9.1033,9.1354,9.0953,9.1194,1005000.0
2007-01-09 09:30:00,11.33,11.55,11.29,11.43,1819200.0,9.0953,9.2719,9.0632,9.1755,1819200.0
2007-01-09 10:00:00,11.43,11.46,11.29,11.35,979500.0,9.1755,9.1996,9.0632,9.1113,979500.0
2007-01-09 10:30:00,11.35,11.39,11.27,11.33,729900.0,9.1113,9.1434,9.0471,9.0953,729900.0
2007-01-09 11:00:00,11.33,11.37,11.28,11.29,607800.0,9.0953,9.1274,9.0551,9.0632,607800.0
2007-01-09 11:30:00,11.29,11.3,11.2,11.24,596400.0,9.0632,9.0712,8.9909,9.023,596400.0
2007-01-09 12:00:00,11.24,11.31,11.19,11.24,575400.0,9.023,9.0792,8.9829,9.023,575400.0
2007-01-09 12:30:00,11.22,11.33,11.22,11.28,1278300.0,9.007,9.0953,9.007,9.0551,1278300.0
2007-01-09 13:00:00,11.28,11.33,11.22,11.32,573000.0,9.0551,9.0953,9.007,9.0872,573000.0
2007-01-09 13:30:00,11.32,11.33,11.29,11.31,323100.0,9.0872,9.0953,9.0632,9.0792,323100.0
2007-01-09 14:00:00,11.31,11.32,11.23,11.24,290100.0,9.0792,9.0872,9.015,9.023,290100.0
2007-01-09 14:30:00,11.23,11.31,11.21,11.27,274800.0,9.015,9.0792,8.9989,9.0471,274800.0
2007-01-09 15:00:00,11.27,11.28,11.21,11.22,323100.0,9.0471,9.0551,8.9989,9.007,323100.0
2007-01-09 15:30:00,11.22,11.3,11.21,11.27,812700.0,9.007,9.0712,8.9989,9.0471,812700.0
2007-01-10 09:30:00,11.28,11.31,11.09,11.21,711600.0,9.0551,9.0792,8.9026,8.9989,711600.0
2007-01-10 10:00:00,11.21,11.35,11.18,11.33,1521300.0,8.9989,9.1113,8.9749,9.0953,1521300.0
2007-01-10 10:30:00,11.33,11.46,11.3,11.38,656400.0,9.0953,9.1996,9.0712,9.1354,656400.0
2007-01-10 11:00:00,11.38,11.4,11.34,11.35,315000.0,9.1354,9.1515,9.1033,9.1113,315000.0
2007-01-10 11:30:00,11.36,11.42,11.35,11.42,215400.0,9.1194,9.1675,9.1113,9.1675,215400.0
2007-01-10 12:00:00,11.41,11.45,11.39,11.43,329100.0,9.1595,9.1916,9.1434,9.1755,329100.0
2007-01-10 12:30:00,11.43,11.49,11.43,11.49,497100.0,9.1755,9.2237,9.1755,9.2237,497100.0
2007-01-10 13:00:00,11.48,11.54,11.47,11.53,585900.0,9.2157,9.2638,9.2077,9.2558,585900.0
2007-01-10 13:30:00,11.53,11.67,11.53,11.6,1017600.0,9.2558,9.3682,9.2558,9.312,1017600.0
2007-01-10 14:00:00,11.6,11.79,11.6,11.75,1170000.0,9.312,9.4645,9.312,9.4324,1170000.0
2007-01-10 14:30:00,11.76,11.81,11.72,11.78,1198200.0,9.4405,9.4806,9.4083,9.4565,1198200.0
2007-01-10 15:00:00,11.78,11.86,11.72,11.84,755700.0,9.4565,9.5207,9.4083,9.5047,755700.0
2007-01-10 15:30:00,11.84,11.87,11.73,11.76,1368300.0,9.5047,9.5288,9.4164,9.4405,1368300.0
2007-01-11 09:30:00,11.79,11.82,11.55,11.64,973200.0,9.4645,9.4886,9.2719,9.3441,973200.0
2007-01-11 10:00:00,11.64,11.69,11.6,11.64,350700.0,9.3441,9.3843,9.312,9.3441,350700.0
2007-01-11 10:30:00,11.65,11.74,11.59,11.7,480900.0,9.3522,9.4244,9.304,9.3923,480900.0
2007-01-11 11:00:00,11.72,11.73,11.63,11.72,261000.0,9.4083,9.4164,9.3361,9.4083,261000.0
2007-01-11 11:30:00,11.73,11.74,11.67,11.67,261600.0,9.4164,9.4244,9.3682,9.3682,261600.0
2007-01-11 12:00:00,11.67,11.69,11.64,11.66,244800.0,9.3682,9.3843,9.3441,9.3602,244800.0
2007-01-11 12:30:00,11.66,11.71,11.65,11.7,256500.0,9.3602,9.4003,9.3522,9.3923,256500.0
2007-01-11 13:00:00,11.71,11.73,11.53,11.59,739500.0,9.4003,9.4164,9.2558,9.304,739500.0
2007-01-11 13:30:00,11.6,11.61,11.55,11.55,363900.0,9.312,9.32,9.2719,9.2719,363900.0
2007-01-11 14:00:00,11.55,11.55,11.4,11.48,765600.0,9.2719,9.2719,9.1515,9.2157,765600.0
2007-01-11 14:30:00,11.48,11.53,11.41,11.51,612900.0,9.2157,9.2558,9.1595,9.2398,612900.0
2007-01-11 15:00:00,11.51,11.53,11.42,11.45,1438200.0,9.2398,9.2558,9.1675,9.1916,1438200.0
2007-01-11 15:30:00,11.46,11.57,11.4,11.55,1110600.0,9.1996,9.2879,9.1515,9.2719,1110600.0
2007-01-12 09:30:00,11.6,11.63,11.46,11.52,632400.0,9.312,9.3361,9.1996,9.2478,632400.0
2007-01-12 10:00:00,11.54,11.54,11.43,11.48,346200.0,9.2638,9.2638,9.1755,9.2157,346200.0
2007-01-12 10:30:00,11.48,11.5,11.44,11.49,398100.0,9.2157,9.2317,9.1836,9.2237,398100.0
2007-01-12 11:00:00,11.49,11.56,11.49,11.53,283500.0,9.2237,9.2799,9.2237,9.2558,283500.0
2007-01-12 11:30:00,11.53,11.54,11.5,11.53,345300.0,9.2558,9.2638,9.2317,9.2558,345300.0
2007-01-12 12:00:00,11.53,11.54,11.49,11.51,416700.0,9.2558,9.2638,9.2237,9.2398,416700.0
2007-01-12 12:30:00,11.51,11.53,11.49,11.53,587700.0,9.2398,9.2558,9.2237,9.2558,587700.0
2007-01-12 13:00:00,11.53,11.53,11.47,11.48,408300.0,9.2558,9.2558,9.2077,9.2157,408300.0
2007-01-12 13:30:00,11.48,11.5,11.44,11.46,352200.0,9.2157,9.2317,9.1836,9.1996,352200.0
2007-01-12 14:00:00,11.46,11.54,11.45,11.47,302400.0,9.1996,9.2638,9.1916,9.2077,302400.0
2007-01-12 14:30:00,11.47,11.47,11.44,11.46,307800.0,9.2077,9.2077,9.1836,9.1996,307800.0
2007-01-12 15:00:00,11.45,11.47,11.38,11.38,519000.0,9.1916,9.2077,9.1354,9.1354,519000.0
2007-01-12 15:30:00,11.38,11.45,11.36,11.41,895500.0,9.1354,9.1916,9.1194,9.1595,895500.0
2007-01-16 09:30:00,11.58,11.72,11.44,11.7,957300.0,9.296,9.4083,9.1836,9.3923,957300.0
2007-01-16 10:00:00,11.7,11.77,11.64,11.75,733800.0,9.3923,9.4485,9.3441,9.4324,733800.0
2007-01-16 10:30:00,11.75,11.75,11.6,11.6,500400.0,9.4324,9.4324,9.312,9.312,500400.0
2007-01-16 11:00:00,11.6,11.7,11.59,11.6,307800.0,9.312,9.3923,9.304,9.312,307800.0
2007-01-16 11:30:00,11.6,11.66,11.6,11.64,285000.0,9.312,9.3602,9.312,9.3441,285000.0
2007-01-16 12:00:00,11.65,11.71,11.63,11.66,544500.0,9.3522,9.4003,9.3361,9.3602,544500.0
2007-01-16 12:30:00,11.66,11.75,11.63,11.72,468900.0,9.3602,9.4324,9.3361,9.4083,468900.0
2007-01-16 13:00:00,11.72,11.74,11.67,11.7,257100.0,9.4083,9.4244,9.3682,9.3923,257100.0
2007-01-16 13:30:00,11.7,11.71,11.62,11.67,255600.0,9.3923,9.4003,9.3281,9.3682,255600.0
2007-01-16 14:00:00,11.67,11.7,11.62,11.63,154500.0,9.3682,9.3923,9.3281,9.3361,154500.0
2007-01-16 14:30:00,11.63,11.7,11.63,11.67,290400.0,9.3361,9.3923,9.3361,9.3682,290400.0
2007-01-16 15:00:00,11.67,11.69,11.62,11.64,577500.0,9.3682,9.3843,9.3281,9.3441,577500.0
2007-01-16 15:30:00,11.64,11.64,11.57,11.57,758100.0,9.3441,9.3441,9.2879,9.2879,758100.0
2007-01-17 09:30:00,11.5,11.74,11.5,11.69,436200.0,9.2317,9.4244,9.2317,9.3843,436200.0
2007-01-17 10:00:00,11.68,11.72,11.62,11.65,230700.0,9.3762,9.4083,9.3281,9.3522,230700.0
2007-01-17 10:30:00,11.65,11.67,11.61,11.65,291000.0,9.3522,9.3682,9.32,9.3522,291000.0
2007-01-17 11:00:00,11.65,11.7,11.64,11.69,171600.0,9.3522,9.3923,9.3441,9.3843,171600.0
2007-01-17 11:30:00,11.69,11.79,11.69,11.79,433800.0,9.3843,9.4645,9.3843,9.4645,433800.0
2007-01-17 12:00:00,11.79,11.87,11.77,11.82,579300.0,9.4645,9.5288,9.4485,9.4886,579300.0
2007-01-17 12:30:00,11.82,11.89,11.77,11.87,282900.0,9.4886,9.5448,9.4485,9.5288,282900.0
2007-01-17 13:00:00,11.86,11.87,11.79,11.82,303300.0,9.5207,9.5288,9.4645,9.4886,303300.0
2007-01-17 13:30:00,11.83,11.87,11.78,11.79,225300.0,9.4966,9.5288,9.4565,9.4645,225300.0
2007-01-17 14:00:00,11.79,11.86,11.77,11.81,296400.0,9.4645,9.5207,9.4485,9.4806,296400.0
2007-01-17 14:30:00,11.81,11.86,11.79,11.83,357600.0,9.4806,9.5207,9.4645,9.4966,357600.0
2007-01-17 15:00:00,11.83,11.87,11.79,11.85,486300.0,9.4966,9.5288,9.4645,9.5127,486300.0
2007-01-17 15:30:00,11.84,11.88,11.78,11.82,613500.0,9.5047,9.5368,9.4565,9.4886,613500.0
2007-01-18 09:30:00,11.84,11.84,11.64,11.67,642000.0,9.5047,9.5047,9.3441,9.3682,642000.0
2007-01-18 10:00:00,11.67,11.67,11.59,11.63,474600.0,9.3682,9.3682,9.304,9.3361,474600.0
2007-01-18 10:30:00,11.63,11.73,11.59,11.62,815700.0,9.3361,9.4164,9.304,9.3281,815700.0
2007-01-18 11:00:00,11.62,11.65,11.61,11.63,207300.0,9.3281,9.3522,9.32,9.3361,207300.0
2007-01-18 11:30:00,11.63,11.67,11.59,11.6,388500.0,9.3361,9.3682,9.304,9.312,388500.0
2007-01-18 12:00:00,11.6,11.63,11.55,11.55,479400.0,9.312,9.3361,9.2719,9.2719,479400.0
2007-01-18 12:30:00,11.55,11.55,11.47,11.52,288600.0,9.2719,9.2719,9.2077,9.2478,288600.0
2007-01-18 13:00:00,11.52,11.56,11.45,11.45,259500.0,9.2478,9.2799,9.1916,9.1916,259500.0
2007-01-18 13:30:00,11.45,11.53,11.44,11.45,247200.0,9.1916,9.2558,9.1836,9.1916,247200.0
2007-01-18 14:00:00,11.45,11.47,11.3,11.31,689400.0,9.1916,9.2077,9.0712,9.0792,689400.0
2007-01-18 14:30:00,11.32,11.4,11.12,11.38,1056900.0,9.0872,9.1515,8.9267,9.1354,1056900.0
2007-01-18 15:00:00,11.38,11.42,11.3,11.42,806700.0,9.1354,9.1675,9.0712,9.1675,806700.0
2007-01-18 15:30:00,11.42,11.46,11.39,11.45,625800.0,9.1675,9.1996,9.1434,9.1916,625800.0
2007-01-19 09:30:00,11.45,11.45,11.26,11.38,781800.0,9.1916,9.1916,9.0391,9.1354,781800.0
2007-01-19 10:00:00,11.39,11.53,11.38,11.42,323400.0,9.1434,9.2558,9.1354,9.1675,323400.0
2007-01-19 10:30:00,11.42,11.44,11.4,11.43,363600.0,9.1675,9.1836,9.1515,9.1755,363600.0
2007-01-19 11:00:00,11.43,11.47,11.41,11.47,147900.0,9.1755,9.2077,9.1595,9.2077,147900.0
2007-01-19 11:30:00,11.47,11.48,11.36,11.46,304200.0,9.2077,9.2157,9.1194,9.1996,304200.0
2007-01-19 12:00:00,11.46,11.58,11.43,11.57,353700.0,9.1996,9.296,9.1755,9.2879,353700.0
2007-01-19 12:30:00,11.56,11.65,11.54,11.64,343500.0,9.2799,9.3522,9.2638,9.3441,343500.0
2007-01-19 13:00:00,11.63,11.71,11.63,11.69,363000.0,9.3361,9.4003,9.3361,9.3843,363000.0
2007-01-19 13:30:00,11.69,11.69,11.58,11.61,237300.0,9.3843,9.3843,9.296,9.32,237300.0
2007-01-19 14:00:00,11.61,11.63,11.54,11.58,202500.0,9.32,9.3361,9.2638,9.296,202500.0
2007-01-19 14:30:00,11.58,11.59,11.55,11.57,181500.0,9.296,9.304,9.2719,9.2879,181500.0
2007-01-19 15:00:00,11.57,11.58,11.53,11.54,150600.0,9.2879,9.296,9.2558,9.2638,150600.0
2007-01-19 15:30:00,11.54,11.57,11.51,11.52,339000.0,9.2638,9.2879,9.2398,9.2478,339000.0
2007-01-22 09:30:00,11.5,11.56,11.47,11.51,264300.0,9.2317,9.2799,9.2077,9.2398,264300.0
2007-01-22 10:00:00,11.51,11.52,11.34,11.36,473400.0,9.2398,9.2478,9.1033,9.1194,473400.0
2007-01-22 10:30:00,11.36,11.41,11.3,11.39,148500.0,9.1194,9.1595,9.0712,9.1434,148500.0
2007-01-22 11:00:00,11.39,11.39,11.33,11.34,282600.0,9.1434,9.1434,9.0953,9.1033,282600.0
2007-01-22 11:30:00,11.34,11.41,11.33,11.4,290100.0,9.1033,9.1595,9.0953,9.1515,290100.0
2007-01-22 12:00:00,11.41,11.41,11.33,11.36,188400.0,9.1595,9.1595,9.0953,9.1194,188400.0
2007-01-22 12:30:00,11.35,11.37,11.33,11.34,153900.0,9.1113,9.1274,9.0953,9.1033,153900.0
2007-01-22 13:00:00,11.34,11.39,11.33,11.37,287700.0,9.1033,9.1434,9.0953,9.1274,287700.0
2007-01-22 13:30:00,11.37,11.37,11.33,11.36,428100.0,9.1274,9.1274,9.0953,9.1194,428100.0
2007-01-22 14:00:00,11.36,11.36,11.33,11.35,325500.0,9.1194,9.1194,9.0953,9.1113,325500.0
2007-01-22 14:30:00,11.34,11.35,11.33,11.33,240600.0,9.1033,9.1113,9.0953,9.0953,240600.0
2007-01-22 15:00:00,11.34,11.34,11.31,11.32,249600.0,9.1033,9.1033,9.0792,9.0872,249600.0
2007-01-22 15:30:00,11.31,11.32,11.29,11.3,700800.0,9.0792,9.0872,9.0632,9.0712,700800.0
2007-01-23 09:30:00,10.98,11.26,10.84,11.22,1566300.0,8.8143,9.0391,8.7019,9.007,1566300.0
2007-01-23 10:00:00,11.22,11.22,11.11,11.13,816300.0,9.007,9.007,8.9187,8.9347,816300.0
2007-01-23 10:30:00,11.13,11.14,11.08,11.09,567000.0,8.9347,8.9427,8.8946,8.9026,567000.0
2007-01-23 11:00:00,11.09,11.14,11.08,11.11,474000.0,8.9026,8.9427,8.8946,8.9187,474000.0
2007-01-23 11:30:00,11.11,11.16,11.1,11.14,564300.0,8.9187,8.9588,8.9106,8.9427,564300.0
2007-01-23 12:00:00,11.14,11.16,11.12,11.13,242400.0,8.9427,8.9588,8.9267,8.9347,242400.0
2007-01-23 12:30:00,11.13,11.13,11.08,11.1,307800.0,8.9347,8.9347,8.8946,8.9106,307800.0
2007-01-23 13:00:00,11.1,11.1,11.08,11.09,534300.0,8.9106,8.9106,8.8946,8.9026,534300.0
2007-01-23 13:30:00,11.09,11.1,11.07,11.07,605400.0,8.9026,8.9106,8.8866,8.8866,605400.0
2007-01-23 14:00:00,11.07,11.1,11.07,11.09,290400.0,8.8866,8.9106,8.8866,8.9026,290400.0
2007-01-23 14:30:00,11.09,11.1,11.08,11.09,335400.0,8.9026,8.9106,8.8946,8.9026,335400.0
2007-01-23 15:00:00,11.09,11.13,11.08,11.12,618300.0,8.9026,8.9347,8.8946,8.9267,618300.0
2007-01-23 15:30:00,11.12,11.19,11.12,11.17,895800.0,8.9267,8.9829,8.9267,8.9668,895800.0
2007-01-24 09:30:00,11.21,11.26,11.15,11.21,323700.0,8.9989,9.0391,8.9508,8.9989,323700.0
2007-01-24 10:00:00,11.21,11.3,11.19,11.22,723000.0,8.9989,9.0712,8.9829,9.007,723000.0
2007-01-24 10:30:00,11.22,11.26,11.21,11.24,873000.0,9.007,9.0391,8.9989,9.023,873000.0
2007-01-24 11:00:00,11.23,11.27,11.22,11.26,408000.0,9.015,9.0471,9.007,9.0391,408000.0
2007-01-24 11:30:00,11.25,11.28,11.24,11.25,426600.0,9.031,9.0551,9.023,9.031,426600.0
2007-01-24 12:00:00,11.25,11.33,11.24,11.32,474300.0,9.031,9.0953,9.023,9.0872,474300.0
2007-01-24 12:30:00,11.32,11.4,11.28,11.3,444000.0,9.0872,9.1515,9.0551,9.0712,444000.0
2007-01-24 13:00:00,11.3,11.33,11.27,11.32,517200.0,9.0712,9.0953,9.0471,9.0872,517200.0
2007-01-24 13:30:00,11.32,11.39,11.3,11.35,570000.0,9.0872,9.1434,9.0712,9.1113,570000.0
2007-01-24 14:00:00,11.34,11.43,11.33,11.33,375600.0,9.1033,9.1755,9.0953,9.0953,375600.0
2007-01-24 14:30:00,11.43,11.48,11.42,11.43,257700.0,9.1755,9.2157,9.1675,9.1755,257700.0
2007-01-24 15:00:00,11.43,11.52,11.43,11.47,386400.0,9.1755,9.2478,9.1755,9.2077,386400.0
2007-01-24 15:30:00,11.46,11.47,11.36,11.37,653100.0,9.1996,9.2077,9.1194,9.1274,653100.0
2007-01-25 09:30:00,11.43,11.52,11.39,11.39,210900.0,9.1755,9.2478,9.1434,9.1434,210900.0
2007-01-25 10:00:00,11.39,11.39,11.32,11.36,324300.0,9.1434,9.1434,9.0872,9.1194,324300.0
2007-01-25 10:30:00,11.36,11.4,11.33,11.39,226200.0,9.1194,9.1515,9.0953,9.1434,226200.0
2007-01-25 11:00:00,11.4,11.42,11.36,11.37,260400.0,9.1515,9.1675,9.1194,9.1274,260400.0
2007-01-25 11:30:00,11.37,11.4,11.36,11.39,155700.0,9.1274,9.1515,9.1194,9.1434,155700.0
2007-01-25 12:00:00,11.39,11.42,11.38,11.41,281400.0,9.1434,9.1675,9.1354,9.1595,281400.0
2007-01-25 12:30:00,11.41,11.54,11.41,11.47,480900.0,9.1595,9.2638,9.1595,9.2077,480900.0
2007-01-25 13:00:00,11.47,11.53,11.44,11.5,344100.0,9.2077,9.2558,9.1836,9.2317,344100.0
2007-01-25 13:30:00,11.49,11.51,11.4,11.41,254100.0,9.2237,9.2398,9.1515,9.1595,254100.0
2007-01-25 14:00:00,11.41,11.42,11.4,11.4,258000.0,9.1595,9.1675,9.1515,9.1515,258000.0
2007-01-25 14:30:00,11.4,11.4,11.33,11.38,219000.0,9.1515,9.1515,9.0953,9.1354,219000.0
2007-01-25 15:00:00,11.38,11.44,11.36,11.43,376500.0,9.1354,9.1836,9.1194,9.1755,376500.0
2007-01-25 15:30:00,11.43,11.44,11.36,11.36,577200.0,9.1755,9.1836,9.1194,9.1194,577200.0
2007-01-26 09:30:00,11.43,11.46,11.26,11.28,837000.0,9.1755,9.1996,9.0391,9.0551,837000.0
2007-01-26 10:00:00,11.28,11.3,11.25,11.3,511800.0,9.0551,9.0712,9.031,9.0712,511800.0
2007-01-26 10:30:00,11.3,11.4,11.26,11.29,272700.0,9.0712,9.1515,9.0391,9.0632,272700.0
2007-01-26 11:00:00,11.3,11.38,11.28,11.32,225600.0,9.0712,9.1354,9.0551,9.0872,225600.0
2007-01-26 11:30:00,11.31,11.32,11.27,11.29,427800.0,9.0792,9.0872,9.0471,9.0632,427800.0
2007-01-26 12:00:00,11.29,11.36,11.28,11.36,466800.0,9.0632,9.1194,9.0551,9.1194,466800.0
2007-01-26 12:30:00,11.35,11.39,11.35,11.39,187800.0,9.1113,9.1434,9.1113,9.1434,187800.0
2007-01-26 13:00:00,11.38,11.39,11.38,11.38,548100.0,9.1354,9.1434,9.1354,9.1354,548100.0
2007-01-26 13:30:00,11.38,11.38,11.32,11.33,330000.0,9.1354,9.1354,9.0872,9.0953,330000.0
2007-01-26 14:00:00,11.33,11.38,11.32,11.33,211200.0,9.0953,9.1354,9.0872,9.0953,211200.0
2007-01-26 14:30:00,11.33,11.39,11.32,11.39,243300.0,9.0953,9.1434,9.0872,9.1434,243300.0
2007-01-26 15:00:00,11.38,11.42,11.33,11.4,486300.0,9.1354,9.1675,9.0953,9.1515,486300.0
2007-01-26 15:30:00,11.4,11.4,11.35,11.37,401400.0,9.1515,9.1515,9.1113,9.1274,401400.0
2007-01-29 09:30:00,11.33,11.34,11.25,11.28,286200.0,9.0953,9.1033,9.031,9.0551,286200.0
2007-01-29 10:00:00,11.28,11.32,11.26,11.28,232200.0,9.0551,9.0872,9.0391,9.0551,232200.0
2007-01-29 10:30:00,11.27,11.32,11.27,11.31,184800.0,9.0471,9.0872,9.0471,9.0792,184800.0
2007-01-29 11:00:00,11.3,11.32,11.22,11.22,218700.0,9.0712,9.0872,9.007,9.007,218700.0
2007-01-29 11:30:00,11.22,11.22,11.18,11.2,221400.0,9.007,9.007,8.9749,8.9909,221400.0
2007-01-29 12:00:00,11.2,11.26,11.17,11.22,352800.0,8.9909,9.0391,8.9668,9.007,352800.0
2007-01-29 12:30:00,11.22,11.23,11.2,11.22,132900.0,9.007,9.015,8.9909,9.007,132900.0
2007-01-29 13:00:00,11.22,11.25,11.21,11.24,144300.0,9.007,9.031,8.9989,9.023,144300.0
2007-01-29 13:30:00,11.25,11.26,11.21,11.22,269700.0,9.031,9.0391,8.9989,9.007,269700.0
2007-01-29 14:00:00,11.22,11.23,11.2,11.22,363000.0,9.007,9.015,8.9909,9.007,363000.0
2007-01-29 14:30:00,11.22,11.22,11.17,11.18,241500.0,9.007,9.007,8.9668,8.9749,241500.0
2007-01-29 15:00:00,11.18,11.2,11.17,11.2,270000.0,8.9749,8.9909,8.9668,8.9909,270000.0
2007-01-29 15:30:00,11.2,11.25,11.2,11.24,362700.0,8.9909,9.031,8.9909,9.023,362700.0
2007-01-30 09:30:00,11.2,11.3,11.12,11.26,304800.0,8.9909,9.0712,8.9267,9.0391,304800.0
2007-01-30 10:00:00,11.27,11.28,11.21,11.24,461100.0,9.0471,9.0551,8.9989,9.023,461100.0
2007-01-30 10:30:00,11.24,11.25,11.18,11.21,326700.0,9.023,9.031,8.9749,8.9989,326700.0
2007-01-30 11:00:00,11.2,11.25,11.18,11.23,227100.0,8.9909,9.031,8.9749,9.015,227100.0
2007-01-30 11:30:00,11.23,11.24,11.19,11.2,532500.0,9.015,9.023,8.9829,8.9909,532500.0
2007-01-30 12:00:00,11.2,11.22,11.2,11.22,102000.0,8.9909,9.007,8.9909,9.007,102000.0
2007-01-30 12:30:00,11.21,11.26,11.21,11.22,145500.0,8.9989,9.0391,8.9989,9.007,145500.0
2007-01-30 13:00:00,11.22,11.23,11.15,11.16,172800.0,9.007,9.015,8.9508,8.9588,172800.0
2007-01-30 13:30:00,11.15,11.18,11.13,11.16,242100.0,8.9508,8.9749,8.9347,8.9588,242100.0
2007-01-30 14:00:00,11.16,11.18,11.14,11.16,469500.0,8.9588,8.9749,8.9427,8.9588,469500.0
2007-01-30 14:30:00,11.16,11.17,11.12,11.16,282900.0,8.9588,8.9668,8.9267,8.9588,282900.0
2007-01-30 15:00:00,11.17,11.18,11.15,11.15,251100.0,8.9668,8.9749,8.9508,8.9508,251100.0
2007-01-30 15:30:00,11.15,11.17,11.12,11.14,449100.0,8.9508,8.9668,8.9267,8.9427,449100.0
2007-01-31 09:30:00,11.15,11.18,11.06,11.08,230400.0,8.9508,8.9749,8.8785,8.8946,230400.0
2007-01-31 10:00:00,11.07,11.14,11.07,11.1,261600.0,8.8866,8.9427,8.8866,8.9106,261600.0
2007-01-31 10:30:00,11.1,11.18,11.1,11.16,334500.0,8.9106,8.9749,8.9106,8.9588,334500.0
2007-01-31 11:00:00,11.16,11.18,11.14,11.16,98100.0,8.9588,8.9749,8.9427,8.9588,98100.0
2007-01-31 11:30:00,11.15,11.18,11.15,11.16,86700.0,8.9508,8.9749,8.9508,8.9588,86700.0
2007-01-31 12:00:00,11.16,11.2,11.15,11.19,168000.0,8.9588,8.9909,8.9508,8.9829,168000.0
2007-01-31 12:30:00,11.18,11.23,11.18,11.2,112200.0,8.9749,9.015,8.9749,8.9909,112200.0
2007-01-31 13:00:00,11.2,11.2,11.16,11.2,186600.0,8.9909,8.9909,8.9588,8.9909,186600.0
2007-01-31 13:30:00,11.19,11.21,11.18,11.18,43800.0,8.9829,8.9989,8.9749,8.9749,43800.0
2007-01-31 14:00:00,11.18,11.28,11.16,11.25,222900.0,8.9749,9.0551,8.9588,9.031,222900.0
2007-01-31 14:30:00,11.26,11.35,11.25,11.35,301200.0,9.0391,9.1113,9.031,9.1113,301200.0
2007-01-31 15:00:00,11.35,11.36,11.29,11.31,292500.0,9.1113,9.1194,9.0632,9.0792,292500.0
2007-01-31 15:30:00,11.31,11.36,11.3,11.35,305100.0,9.0792,9.1194,9.0712,9.1113,305100.0
2007-02-01 09:30:00,11.32,11.51,11.3,11.45,467700.0,9.0872,9.2398,9.0712,9.1916,467700.0
2007-02-01 10:00:00,11.45,11.48,11.36,11.38,199800.0,9.1916,9.2157,9.1194,9.1354,199800.0
2007-02-01 10:30:00,11.38,11.43,11.38,11.39,137400.0,9.1354,9.1755,9.1354,9.1434,137400.0
2007-02-01 11:00:00,11.38,11.39,11.32,11.33,198600.0,9.1354,9.1434,9.0872,9.0953,198600.0
2007-02-01 11:30:00,11.33,11.37,11.29,11.32,357900.0,9.0953,9.1274,9.0632,9.0872,357900.0
2007-02-01 12:00:00,11.31,11.32,11.25,11.27,159300.0,9.0792,9.0872,9.031,9.0471,159300.0
2007-02-01 12:30:00,11.27,11.29,11.25,11.27,121500.0,9.0471,9.0632,9.031,9.0471,121500.0
2007-02-01 13:00:00,11.27,11.27,11.2,11.23,478200.0,9.0471,9.0471,8.9909,9.015,478200.0
2007-02-01 13:30:00,11.22,11.25,11.22,11.22,494100.0,9.007,9.031,9.007,9.007,494100.0
2007-02-01 14:00:00,11.22,11.25,11.15,11.19,429600.0,9.007,9.031,8.9508,8.9829,429600.0
2007-02-01 14:30:00,11.19,11.25,11.18,11.25,366900.0,8.9829,9.031,8.9749,9.031,366900.0
2007-02-01 15:00:00,11.24,11.29,11.22,11.25,465300.0,9.023,9.0632,9.007,9.031,465300.0
2007-02-01 15:30:00,11.24,11.29,11.24,11.27,479100.0,9.023,9.0632,9.023,9.0471,479100.0
2007-02-02 09:30:00,11.27,11.28,11.12,11.13,963900.0,9.0471,9.0551,8.9267,8.9347,963900.0
2007-02-02 10:00:00,11.14,11.18,11.09,11.12,674400.0,8.9427,8.9749,8.9026,8.9267,674400.0
2007-02-02 10:30:00,11.12,11.18,11.1,11.11,659700.0,8.9267,8.9749,8.9106,8.9187,659700.0
2007-02-02 11:00:00,11.12,11.18,11.11,11.17,513300.0,8.9267,8.9749,8.9187,8.9668,513300.0
2007-02-02 11:30:00,11.17,11.17,11.07,11.14,516300.0,8.9668,8.9668,8.8866,8.9427,516300.0
2007-02-02 12:00:00,11.13,11.29,11.13,11.24,597300.0,8.9347,9.0632,8.9347,9.023,597300.0
2007-02-02 12:30:00,11.24,11.27,11.2,11.23,219300.0,9.023,9.0471,8.9909,9.015,219300.0
2007-02-02 13:00:00,11.23,11.25,11.19,11.19,253800.0,9.015,9.031,8.9829,8.9829,253800.0
2007-02-02 13:30:00,11.19,11.2,11.15,11.17,183300.0,8.9829,8.9909,8.9508,8.9668,183300.0
2007-02-02 14:00:00,11.17,11.17,11.11,11.16,368700.0,8.9668,8.9668,8.9187,8.9588,368700.0
2007-02-02 14:30:00,11.16,11.25,11.14,11.16,346500.0,8.9588,9.031,8.9427,8.9588,346500.0
2007-02-02 15:00:00,11.17,11.18,11.15,11.16,258900.0,8.9668,8.9749,8.9508,8.9588,258900.0
2007-02-02 15:30:00,11.17,11.21,11.15,11.17,540000.0,8.9668,8.9989,8.9508,8.9668,540000.0
2007-02-05 09:30:00,11.11,11.18,11.09,11.1,236700.0,8.9187,8.9749,8.9026,8.9106,236700.0
2007-02-05 10:00:00,11.1,11.13,11.03,11.09,320700.0,8.9106,8.9347,8.8544,8.9026,320700.0
2007-02-05 10:30:00,11.1,11.23,11.08,11.18,335400.0,8.9106,9.015,8.8946,8.9749,335400.0
2007-02-05 11:00:00,11.19,11.2,11.15,11.17,366000.0,8.9829,8.9909,8.9508,8.9668,366000.0
2007-02-05 11:30:00,11.18,11.18,11.15,11.16,293100.0,8.9749,8.9749,8.9508,8.9588,293100.0
2007-02-05 12:00:00,11.16,11.19,11.16,11.18,168600.0,8.9588,8.9829,8.9588,8.9749,168600.0
2007-02-05 12:30:00,11.18,11.2,11.16,11.19,637500.0,8.9749,8.9909,8.9588,8.9829,637500.0
2007-02-05 13:00:00,11.2,11.2,11.15,11.17,208500.0,8.9909,8.9909,8.9508,8.9668,208500.0
2007-02-05 13:30:00,11.17,11.21,11.17,11.21,160200.0,8.9668,8.9989,8.9668,8.9989,160200.0
2007-02-05 14:00:00,11.21,11.24,11.19,11.22,147300.0,8.9989,9.023,8.9829,9.007,147300.0
2007-02-05 14:30:00,11.22,11.28,11.21,11.26,299400.0,9.007,9.0551,8.9989,9.0391,299400.0
2007-02-05 15:00:00,11.27,11.27,11.2,11.21,322500.0,9.0471,9.0471,8.9909,8.9989,322500.0
2007-02-05 15:30:00,11.21,11.26,11.15,11.22,979200.0,8.9989,9.0391,8.9508,9.007,979200.0
2007-02-06 09:30:00,11.27,11.38,11.25,11.35,472800.0,9.0471,9.1354,9.031,9.1113,472800.0
2007-02-06 10:00:00,11.36,11.37,11.32,11.35,232800.0,9.1194,9.1274,9.0872,9.1113,232800.0
2007-02-06 10:30:00,11.35,11.39,11.3,11.31,519600.0,9.1113,9.1434,9.0712,9.0792,519600.0
2007-02-06 11:00:00,11.3,11.35,11.27,11.29,689700.0,9.0712,9.1113,9.0471,9.0632,689700.0
2007-02-06 11:30:00,11.29,11.37,11.24,11.36,565500.0,9.0632,9.1274,9.023,9.1194,565500.0
2007-02-06 12:00:00,11.35,11.39,11.33,11.36,339600.0,9.1113,9.1434,9.0953,9.1194,339600.0
2007-02-06 12:30:00,11.36,11.43,11.35,11.4,299700.0,9.1194,9.1755,9.1113,9.1515,299700.0
2007-02-06 13:00:00,11.4,11.42,11.39,11.4,284400.0,9.1515,9.1675,9.1434,9.1515,284400.0
2007-02-06 13:30:00,11.4,11.42,11.37,11.39,601200.0,9.1515,9.1675,9.1274,9.1434,601200.0
2007-02-06 14:00:00,11.39,11.4,11.36,11.38,398400.0,9.1434,9.1515,9.1194,9.1354,398400.0
2007-02-06 14:30:00,11.38,11.42,11.37,11.4,419100.0,9.1354,9.1675,9.1274,9.1515,419100.0
2007-02-06 15:00:00,11.4,11.42,11.39,11.39,271500.0,9.1515,9.1675,9.1434,9.1434,271500.0
2007-02-06 15:30:00,11.39,11.43,11.35,11.43,880500.0,9.1434,9.1755,9.1113,9.1755,880500.0
2007-02-07 09:30:00,11.34,11.37,11.32,11.36,361800.0,9.1033,9.1274,9.0872,9.1194,361800.0
2007-02-07 10:00:00,11.36,11.53,11.34,11.53,517200.0,9.1194,9.2558,9.1033,9.2558,517200.0
2007-02-07 10:30:00,11.52,11.6,11.48,11.58,362700.0,9.2478,9.312,9.2157,9.296,362700.0
2007-02-07 11:00:00,11.57,11.63,11.57,11.63,627900.0,9.2879,9.3361,9.2879,9.3361,627900.0
2007-02-07 11:30:00,11.62,11.78,11.62,11.77,756600.0,9.3281,9.4565,9.3281,9.4485,756600.0
2007-02-07 12:00:00,11.78,11.94,11.78,11.88,1147500.0,9.4565,9.585,9.4565,9.5368,1147500.0
2007-02-07 12:30:00,11.88,11.91,11.83,11.86,441300.0,9.5368,9.5609,9.4966,9.5207,441300.0
2007-02-07 13:00:00,11.86,11.87,11.77,11.79,426600.0,9.5207,9.5288,9.4485,9.4645,426600.0
2007-02-07 13:30:00,11.79,11.8,11.72,11.73,378900.0,9.4645,9.4726,9.4083,9.4164,378900.0
2007-02-07 14:00:00,11.73,11.74,11.68,11.69,222600.0,9.4164,9.4244,9.3762,9.3843,222600.0
2007-02-07 14:30:00,11.69,11.69,11.6,11.66,541500.0,9.3843,9.3843,9.312,9.3602,541500.0
2007-02-07 15:00:00,11.67,11.67,11.62,11.63,263100.0,9.3682,9.3682,9.3281,9.3361,263100.0
2007-02-07 15:30:00,11.63,11.68,11.63,11.68,721500.0,9.3361,9.3762,9.3361,9.3762,721500.0
2007-02-08 09:30:00,11.67,11.68,11.56,11.64,354600.0,9.3682,9.3762,9.2799,9.3441,354600.0
2007-02-08 10:00:00,11.64,11.73,11.64,11.7,383700.0,9.3441,9.4164,9.3441,9.3923,383700.0
2007-02-08 10:30:00,11.71,11.77,11.7,11.74,267600.0,9.4003,9.4485,9.3923,9.4244,267600.0
2007-02-08 11:00:00,11.74,11.92,11.72,11.92,603900.0,9.4244,9.5689,9.4083,9.5689,603900.0
2007-02-08 11:30:00,11.92,11.96,11.87,11.89,670800.0,9.5689,9.601,9.5288,9.5448,670800.0
2007-02-08 12:00:00,11.89,11.92,11.87,11.91,439500.0,9.5448,9.5689,9.5288,9.5609,439500.0
2007-02-08 12:30:00,11.91,11.99,11.91,11.96,605400.0,9.5609,9.6251,9.5609,9.601,605400.0
2007-02-08 13:00:00,11.96,12.26,11.95,12.21,1311900.0,9.601,9.8418,9.593,9.8017,1311900.0
2007-02-08 13:30:00,12.21,12.23,12.12,12.16,616800.0,9.8017,9.8178,9.7295,9.7616,616800.0
2007-02-08 14:00:00,12.16,12.17,12.09,12.17,618900.0,9.7616,9.7696,9.7054,9.7696,618900.0
2007-02-08 14:30:00,12.17,12.37,12.16,12.32,1107600.0,9.7696,9.9301,9.7616,9.89,1107600.0
2007-02-08 15:00:00,12.32,12.4,12.19,12.19,1467300.0,9.89,9.9542,9.7856,9.7856,1467300.0
2007-02-08 15:30:00,12.22,12.22,12.0,12.06,1664100.0,9.8097,9.8097,9.6331,9.6813,1664100.0
2007-02-09 09:30:00,12.11,12.48,12.08,12.33,1945800.0,9.7214,10.0184,9.6973,9.898,1945800.0
2007-02-09 10:00:00,12.33,12.44,12.29,12.35,963000.0,9.898,9.9863,9.8659,9.9141,963000.0
2007-02-09 10:30:00,12.35,12.37,12.33,12.35,960000.0,9.9141,9.9301,9.898,9.9141,960000.0
2007-02-09 11:00:00,12.35,12.39,12.34,12.35,639600.0,9.9141,9.9462,9.9061,9.9141,639600.0
2007-02-09 11:30:00,12.36,12.4,12.33,12.36,972600.0,9.9221,9.9542,9.898,9.9221,972600.0
2007-02-09 12:00:00,12.36,12.39,12.33,12.34,1003500.0,9.9221,9.9462,9.898,9.9061,1003500.0
2007-02-09 12:30:00,12.35,12.36,12.29,12.32,936000.0,9.9141,9.9221,9.8659,9.89,936000.0
2007-02-09 13:00:00,12.31,12.31,12.26,12.29,780000.0,9.882,9.882,9.8418,9.8659,780000.0
2007-02-09 13:30:00,12.29,12.29,12.13,12.16,692400.0,9.8659,9.8659,9.7375,9.7616,692400.0
2007-02-09 14:00:00,12.15,12.17,12.04,12.15,649500.0,9.7535,9.7696,9.6652,9.7535,649500.0
2007-02-09 14:30:00,12.15,12.35,12.11,12.32,1291200.0,9.7535,9.9141,9.7214,9.89,1291200.0
2007-02-09 15:00:00,12.32,12.37,12.28,12.34,831000.0,9.89,9.9301,9.8579,9.9061,831000.0
2007-02-09 15:30:00,12.34,12.48,12.28,12.44,2055900.0,9.9061,10.0184,9.8579,9.9863,2055900.0
2007-02-12 09:30:00,12.2,12.25,11.7,11.8,3893100.0,9.7937,9.8338,9.3923,9.4726,3893100.0
2007-02-12 10:00:00,11.79,12.07,11.74,11.94,1536300.0,9.4645,9.6893,9.4244,9.585,1536300.0
2007-02-12 10:30:00,11.93,11.97,11.89,11.89,1844700.0,9.5769,9.609,9.5448,9.5448,1844700.0
2007-02-12 11:00:00,11.89,11.9,11.72,11.74,1363500.0,9.5448,9.5528,9.4083,9.4244,1363500.0
2007-02-12 11:30:00,11.73,11.88,11.7,11.81,1283700.0,9.4164,9.5368,9.3923,9.4806,1283700.0
2007-02-12 12:00:00,11.81,11.83,11.73,11.76,1511700.0,9.4806,9.4966,9.4164,9.4405,1511700.0
2007-02-12 12:30:00,11.76,11.76,11.65,11.67,1187100.0,9.4405,9.4405,9.3522,9.3682,1187100.0
2007-02-12 13:00:00,11.67,11.69,11.43,11.54,1683000.0,9.3682,9.3843,9.1755,9.2638,1683000.0
2007-02-12 13:30:00,11.55,11.56,11.36,11.49,1970100.0,9.2719,9.2799,9.1194,9.2237,1970100.0
2007-02-12 14:00:00,11.49,11.5,11.34,11.45,2886600.0,9.2237,9.2317,9.1033,9.1916,2886600.0
2007-02-12 14:30:00,11.45,11.68,11.45,11.67,1953900.0,9.1916,9.3762,9.1916,9.3682,1953900.0
2007-02-12 15:00:00,11.67,11.71,11.53,11.66,1560600.0,9.3682,9.4003,9.2558,9.3602,1560600.0
2007-02-12 15:30:00,11.65,11.73,11.59,11.67,2060100.0,9.3522,9.4164,9.304,9.3682,2060100.0
2007-02-13 09:30:00,11.88,12.0,11.03,11.37,4522200.0,9.5368,9.6331,8.8544,9.1274,4522200.0
2007-02-13 10:00:00,11.37,11.58,11.36,11.42,1864800.0,9.1274,9.296,9.1194,9.1675,1864800.0
2007-02-13 10:30:00,11.42,11.44,10.41,10.54,22805400.0,9.1675,9.1836,8.3567,8.4611,22805400.0
2007-02-13 11:00:00,10.54,10.71,10.5,10.69,7582200.0,8.4611,8.5976,8.429,8.5815,7582200.0
2007-02-13 11:30:00,10.69,10.74,10.63,10.67,3837000.0,8.5815,8.6216,8.5333,8.5654,3837000.0
2007-02-13 12:00:00,10.66,10.71,10.63,10.66,1325700.0,8.5574,8.5976,8.5333,8.5574,1325700.0
2007-02-13 12:30:00,10.66,10.66,10.46,10.5,2683200.0,8.5574,8.5574,8.3969,8.429,2683200.0
2007-02-13 13:00:00,10.5,10.57,10.44,10.47,2199900.0,8.429,8.4852,8.3808,8.4049,2199900.0
2007-02-13 13:30:00,10.47,10.48,10.22,10.27,5034000.0,8.4049,8.4129,8.2042,8.2443,5034000.0
2007-02-13 14:00:00,10.26,10.38,10.19,10.32,3866700.0,8.2363,8.3326,8.1801,8.2845,3866700.0
2007-02-13 14:30:00,10.32,10.33,10.21,10.25,3193500.0,8.2845,8.2925,8.1962,8.2283,3193500.0
2007-02-13 15:00:00,10.25,10.37,10.25,10.35,2924400.0,8.2283,8.3246,8.2283,8.3086,2924400.0
2007-02-13 15:30:00,10.35,10.46,10.33,10.36,4560600.0,8.3086,8.3969,8.2925,8.3166,4560600.0
2007-02-14 09:30:00,10.58,10.63,10.45,10.6,4554000.0,8.4932,8.5333,8.3888,8.5093,4554000.0
2007-02-14 10:00:00,10.6,10.67,10.57,10.59,2595000.0,8.5093,8.5654,8.4852,8.5012,2595000.0
2007-02-14 10:30:00,10.59,10.6,10.53,10.56,1471800.0,8.5012,8.5093,8.4531,8.4771,1471800.0
2007-02-14 11:00:00,10.56,10.58,10.54,10.57,1335000.0,8.4771,8.4932,8.4611,8.4852,1335000.0
2007-02-14 11:30:00,10.57,10.63,10.55,10.58,1867200.0,8.4852,8.5333,8.4691,8.4932,1867200.0
2007-02-14 12:00:00,10.58,10.61,10.57,10.58,1020600.0,8.4932,8.5173,8.4852,8.4932,1020600.0
2007-02-14 12:30:00,10.58,10.59,10.57,10.58,817200.0,8.4932,8.5012,8.4852,8.4932,817200.0
2007-02-14 13:00:00,10.58,10.59,10.55,10.56,900000.0,8.4932,8.5012,8.4691,8.4771,900000.0
2007-02-14 13:30:00,10.57,10.59,10.56,10.57,636300.0,8.4852,8.5012,8.4771,8.4852,636300.0
2007-02-14 14:00:00,10.57,10.59,10.54,10.54,1776000.0,8.4852,8.5012,8.4611,8.4611,1776000.0
2007-02-14 14:30:00,10.54,10.58,10.52,10.56,842100.0,8.4611,8.4932,8.445,8.4771,842100.0
2007-02-14 15:00:00,10.57,10.57,10.54,10.55,1424700.0,8.4852,8.4852,8.4611,8.4691,1424700.0
2007-02-14 15:30:00,10.55,10.57,10.53,10.54,1565400.0,8.4691,8.4852,8.4531,8.4611,1565400.0
2007-02-15 09:30:00,10.53,10.54,10.42,10.51,1119600.0,8.4531,8.4611,8.3648,8.437,1119600.0
2007-02-15 10:00:00,10.5,10.52,10.48,10.49,857100.0,8.429,8.445,8.4129,8.421,857100.0
2007-02-15 10:30:00,10.49,10.52,10.46,10.5,1320600.0,8.421,8.445,8.3969,8.429,1320600.0
2007-02-15 11:00:00,10.5,10.52,10.48,10.51,545100.0,8.429,8.445,8.4129,8.437,545100.0
2007-02-15 11:30:00,10.51,10.52,10.49,10.5,421200.0,8.437,8.445,8.421,8.429,421200.0
2007-02-15 12:00:00,10.51,10.52,10.47,10.49,501000.0,8.437,8.445,8.4049,8.421,501000.0
2007-02-15 12:30:00,10.48,10.52,10.48,10.51,444900.0,8.4129,8.445,8.4129,8.437,444900.0
2007-02-15 13:00:00,10.51,10.56,10.5,10.55,392400.0,8.437,8.4771,8.429,8.4691,392400.0
2007-02-15 13:30:00,10.55,10.57,10.54,10.56,329100.0,8.4691,8.4852,8.4611,8.4771,329100.0
2007-02-15 14:00:00,10.56,10.56,10.51,10.52,445500.0,8.4771,8.4771,8.437,8.445,445500.0
2007-02-15 14:30:00,10.52,10.55,10.5,10.54,383400.0,8.445,8.4691,8.429,8.4611,383400.0
2007-02-15 15:00:00,10.53,10.54,10.52,10.53,432300.0,8.4531,8.4611,8.445,8.4531,432300.0
2007-02-15 15:30:00,10.53,10.57,10.5,10.56,1829700.0,8.4531,8.4852,8.429,8.4771,1829700.0
2007-02-16 09:30:00,10.56,10.56,10.47,10.51,740400.0,8.4771,8.4771,8.4049,8.437,740400.0
2007-02-16 10:00:00,10.51,10.56,10.48,10.53,255000.0,8.437,8.4771,8.4129,8.4531,255000.0
2007-02-16 10:30:00,10.53,10.59,10.49,10.58,526200.0,8.4531,8.5012,8.421,8.4932,526200.0
2007-02-16 11:00:00,10.58,10.58,10.52,10.57,450300.0,8.4932,8.4932,8.445,8.4852,450300.0
2007-02-16 11:30:00,10.57,10.62,10.55,10.61,808200.0,8.4852,8.5253,8.4691,8.5173,808200.0
2007-02-16 12:00:00,10.62,10.63,10.6,10.62,453300.0,8.5253,8.5333,8.5093,8.5253,453300.0
2007-02-16 12:30:00,10.63,10.71,10.61,10.67,607500.0,8.5333,8.5976,8.5173,8.5654,607500.0
2007-02-16 13:00:00,10.67,10.8,10.67,10.78,829800.0,8.5654,8.6698,8.5654,8.6538,829800.0
2007-02-16 13:30:00,10.78,10.78,10.69,10.69,420000.0,8.6538,8.6538,8.5815,8.5815,420000.0
2007-02-16 14:00:00,10.69,10.8,10.67,10.78,719400.0,8.5815,8.6698,8.5654,8.6538,719400.0
2007-02-16 14:30:00,10.78,10.79,10.72,10.76,521100.0,8.6538,8.6618,8.6056,8.6377,521100.0
2007-02-16 15:00:00,10.76,10.82,10.76,10.81,819900.0,8.6377,8.6859,8.6377,8.6778,819900.0
2007-02-16 15:30:00,10.81,10.81,10.74,10.77,1388700.0,8.6778,8.6778,8.6216,8.6457,1388700.0
2007-02-20 09:30:00,10.72,10.76,10.63,10.69,992700.0,8.6056,8.6377,8.5333,8.5815,992700.0
2007-02-20 10:00:00,10.68,10.74,10.67,10.74,605100.0,8.5735,8.6216,8.5654,8.6216,605100.0
2007-02-20 10:30:00,10.75,10.83,10.73,10.78,470700.0,8.6297,8.6939,8.6136,8.6538,470700.0
2007-02-20 11:00:00,10.78,10.9,10.77,10.9,530400.0,8.6538,8.7501,8.6457,8.7501,530400.0
2007-02-20 11:30:00,10.9,10.96,10.9,10.94,754200.0,8.7501,8.7982,8.7501,8.7822,754200.0
2007-02-20 12:00:00,10.94,10.95,10.92,10.94,399300.0,8.7822,8.7902,8.7661,8.7822,399300.0
2007-02-20 12:30:00,10.95,10.95,10.87,10.94,596100.0,8.7902,8.7902,8.726,8.7822,596100.0
2007-02-20 13:00:00,10.94,10.97,10.94,10.95,230100.0,8.7822,8.8063,8.7822,8.7902,230100.0
2007-02-20 13:30:00,10.96,10.98,10.94,10.95,316500.0,8.7982,8.8143,8.7822,8.7902,316500.0
2007-02-20 14:00:00,10.94,10.94,10.88,10.9,351000.0,8.7822,8.7822,8.734,8.7501,351000.0
2007-02-20 14:30:00,10.91,10.92,10.87,10.92,333900.0,8.7581,8.7661,8.726,8.7661,333900.0
2007-02-20 15:00:00,10.92,10.96,10.9,10.92,577800.0,8.7661,8.7982,8.7501,8.7661,577800.0
2007-02-20 15:30:00,10.91,10.96,10.88,10.92,879300.0,8.7581,8.7982,8.734,8.7661,879300.0
2007-02-21 09:30:00,10.94,10.94,10.83,10.86,699600.0,8.7822,8.7822,8.6939,8.718,699600.0
2007-02-21 10:00:00,10.86,10.94,10.85,10.94,1353000.0,8.718,8.7822,8.7099,8.7822,1353000.0
2007-02-21 10:30:00,10.93,10.96,10.87,10.94,527400.0,8.7742,8.7982,8.726,8.7822,527400.0
2007-02-21 11:00:00,10.94,11.1,10.93,11.06,1115700.0,8.7822,8.9106,8.7742,8.8785,1115700.0
2007-02-21 11:30:00,11.06,11.07,11.03,11.03,693000.0,8.8785,8.8866,8.8544,8.8544,693000.0
2007-02-21 12:00:00,11.03,11.07,11.02,11.05,468600.0,8.8544,8.8866,8.8464,8.8705,468600.0
2007-02-21 12:30:00,11.05,11.05,11.0,11.0,660900.0,8.8705,8.8705,8.8304,8.8304,660900.0
2007-02-21 13:00:00,11.0,11.02,11.0,11.01,609300.0,8.8304,8.8464,8.8304,8.8384,609300.0
2007-02-21 13:30:00,11.0,11.01,10.96,10.96,611400.0,8.8304,8.8384,8.7982,8.7982,611400.0
2007-02-21 14:00:00,10.96,10.98,10.93,10.97,273900.0,8.7982,8.8143,8.7742,8.8063,273900.0
2007-02-21 14:30:00,10.97,10.98,10.96,10.96,312600.0,8.8063,8.8143,8.7982,8.7982,312600.0
2007-02-21 15:00:00,10.97,10.99,10.95,10.98,297600.0,8.8063,8.8223,8.7902,8.8143,297600.0
2007-02-21 15:30:00,10.98,11.04,10.96,11.04,1002300.0,8.8143,8.8625,8.7982,8.8625,1002300.0
2007-02-22 09:30:00,11.11,11.14,11.02,11.13,769800.0,8.9187,8.9427,8.8464,8.9347,769800.0
2007-02-22 10:00:00,11.13,11.13,11.0,11.02,708000.0,8.9347,8.9347,8.8304,8.8464,708000.0
2007-02-22 10:30:00,11.02,11.05,10.94,10.97,834600.0,8.8464,8.8705,8.7822,8.8063,834600.0
2007-02-22 11:00:00,10.97,10.97,10.87,10.88,824100.0,8.8063,8.8063,8.726,8.734,824100.0
2007-02-22 11:30:00,10.88,10.98,10.86,10.98,872100.0,8.734,8.8143,8.718,8.8143,872100.0
2007-02-22 12:00:00,10.98,10.98,10.91,10.93,431100.0,8.8143,8.8143,8.7581,8.7742,431100.0
2007-02-22 12:30:00,10.93,10.95,10.88,10.88,401700.0,8.7742,8.7902,8.734,8.734,401700.0
2007-02-22 13:00:00,10.88,10.88,10.82,10.83,986100.0,8.734,8.734,8.6859,8.6939,986100.0
2007-02-22 13:30:00,10.83,10.87,10.83,10.86,441300.0,8.6939,8.726,8.6939,8.718,441300.0
2007-02-22 14:00:00,10.86,10.88,10.84,10.85,605400.0,8.718,8.734,8.7019,8.7099,605400.0
2007-02-22 14:30:00,10.85,10.85,10.81,10.81,645600.0,8.7099,8.7099,8.6778,8.6778,645600.0
2007-02-22 15:00:00,10.82,10.82,10.79,10.81,591900.0,8.6859,8.6859,8.6618,8.6778,591900.0
2007-02-22 15:30:00,10.81,10.88,10.78,10.86,1100100.0,8.6778,8.734,8.6538,8.718,1100100.0
2007-02-23 09:30:00,10.91,10.97,10.83,10.93,1550700.0,8.7581,8.8063,8.6939,8.7742,1550700.0
2007-02-23 10:00:00,10.93,10.95,10.87,10.91,490800.0,8.7742,8.7902,8.726,8.7581,490800.0
2007-02-23 10:30:00,10.91,10.92,10.68,10.72,1093200.0,8.7581,8.7661,8.5735,8.6056,1093200.0
2007-02-23 11:00:00,10.72,10.75,10.69,10.75,623100.0,8.6056,8.6297,8.5815,8.6297,623100.0
2007-02-23 11:30:00,10.75,10.83,10.72,10.78,598500.0,8.6297,8.6939,8.6056,8.6538,598500.0
2007-02-23 12:00:00,10.78,10.79,10.7,10.75,372000.0,8.6538,8.6618,8.5895,8.6297,372000.0
2007-02-23 12:30:00,10.75,10.76,10.68,10.74,345600.0,8.6297,8.6377,8.5735,8.6216,345600.0
2007-02-23 13:00:00,10.74,10.75,10.7,10.7,327600.0,8.6216,8.6297,8.5895,8.5895,327600.0
2007-02-23 13:30:00,10.7,10.73,10.69,10.71,465900.0,8.5895,8.6136,8.5815,8.5976,465900.0
2007-02-23 14:00:00,10.71,10.72,10.7,10.71,262200.0,8.5976,8.6056,8.5895,8.5976,262200.0
2007-02-23 14:30:00,10.71,10.73,10.68,10.69,569400.0,8.5976,8.6136,8.5735,8.5815,569400.0
2007-02-23 15:00:00,10.69,10.71,10.67,10.71,578400.0,8.5815,8.5976,8.5654,8.5976,578400.0
2007-02-23 15:30:00,10.71,10.79,10.69,10.77,1195500.0,8.5976,8.6618,8.5815,8.6457,1195500.0
2007-02-26 09:30:00,10.78,10.87,10.69,10.71,477000.0,8.6538,8.726,8.5815,8.5976,477000.0
2007-02-26 10:00:00,10.71,10.79,10.71,10.72,417600.0,8.5976,8.6618,8.5976,8.6056,417600.0
2007-02-26 10:30:00,10.71,10.74,10.67,10.67,442800.0,8.5976,8.6216,8.5654,8.5654,442800.0
2007-02-26 11:00:00,10.67,10.68,10.63,10.67,710100.0,8.5654,8.5735,8.5333,8.5654,710100.0
2007-02-26 11:30:00,10.67,10.71,10.66,10.7,437700.0,8.5654,8.5976,8.5574,8.5895,437700.0
2007-02-26 12:00:00,10.7,10.7,10.67,10.68,299400.0,8.5895,8.5895,8.5654,8.5735,299400.0
2007-02-26 12:30:00,10.68,10.71,10.64,10.65,321300.0,8.5735,8.5976,8.5414,8.5494,321300.0
2007-02-26 13:00:00,10.65,10.67,10.64,10.65,237300.0,8.5494,8.5654,8.5414,8.5494,237300.0
2007-02-26 13:30:00,10.64,10.7,10.64,10.7,340800.0,8.5414,8.5895,8.5414,8.5895,340800.0
2007-02-26 14:00:00,10.7,10.7,10.66,10.67,440400.0,8.5895,8.5895,8.5574,8.5654,440400.0
2007-02-26 14:30:00,10.67,10.69,10.64,10.65,328500.0,8.5654,8.5815,8.5414,8.5494,328500.0
2007-02-26 15:00:00,10.65,10.67,10.63,10.64,330000.0,8.5494,8.5654,8.5333,8.5414,330000.0
2007-02-26 15:30:00,10.64,10.66,10.58,10.6,906300.0,8.5414,8.5574,8.4932,8.5093,906300.0
2007-02-27 09:30:00,10.41,10.42,10.22,10.27,1264800.0,8.3567,8.3648,8.2042,8.2443,1264800.0
2007-02-27 10:00:00,10.27,10.39,10.27,10.39,584400.0,8.2443,8.3407,8.2443,8.3407,584400.0
2007-02-27 10:30:00,10.4,10.4,10.34,10.35,355200.0,8.3487,8.3487,8.3005,8.3086,355200.0
2007-02-27 11:00:00,10.35,10.41,10.33,10.41,443400.0,8.3086,8.3567,8.2925,8.3567,443400.0
2007-02-27 11:30:00,10.41,10.41,10.27,10.27,796800.0,8.3567,8.3567,8.2443,8.2443,796800.0
2007-02-27 12:00:00,10.28,10.29,10.16,10.18,782100.0,8.2524,8.2604,8.156,8.1721,782100.0
2007-02-27 12:30:00,10.18,10.27,10.17,10.2,660300.0,8.1721,8.2443,8.1641,8.1882,660300.0
2007-02-27 13:00:00,10.2,10.23,10.17,10.17,615000.0,8.1882,8.2122,8.1641,8.1641,615000.0
2007-02-27 13:30:00,10.17,10.23,10.09,10.15,911100.0,8.1641,8.2122,8.0998,8.148,911100.0
2007-02-27 14:00:00,10.15,10.15,10.08,10.08,559800.0,8.148,8.148,8.0918,8.0918,559800.0
2007-02-27 14:30:00,10.08,10.08,9.94,10.0,1361400.0,8.0918,8.0918,7.9794,8.0276,1361400.0
2007-02-27 15:00:00,10.0,10.11,9.95,10.07,924300.0,8.0276,8.1159,7.9875,8.0838,924300.0
2007-02-27 15:30:00,10.07,10.13,10.0,10.08,939900.0,8.0838,8.132,8.0276,8.0918,939900.0
2007-02-28 09:30:00,10.1,10.12,9.73,9.8,1785000.0,8.1079,8.1239,7.8109,7.867,1785000.0
2007-02-28 10:00:00,9.81,9.89,9.73,9.87,1434600.0,7.8751,7.9393,7.8109,7.9232,1434600.0
2007-02-28 10:30:00,9.87,10.0,9.81,9.97,1155900.0,7.9232,8.0276,7.8751,8.0035,1155900.0
2007-02-28 11:00:00,9.98,10.0,9.95,9.96,628500.0,8.0115,8.0276,7.9875,7.9955,628500.0
2007-02-28 11:30:00,9.96,9.99,9.87,9.88,562200.0,7.9955,8.0196,7.9232,7.9313,562200.0
2007-02-28 12:00:00,9.88,9.92,9.83,9.92,1097100.0,7.9313,7.9634,7.8911,7.9634,1097100.0
2007-02-28 12:30:00,9.92,9.96,9.91,9.96,630300.0,7.9634,7.9955,7.9554,7.9955,630300.0
2007-02-28 13:00:00,9.96,9.99,9.94,9.98,332700.0,7.9955,8.0196,7.9794,8.0115,332700.0
2007-02-28 13:30:00,9.98,10.0,9.94,9.94,279000.0,8.0115,8.0276,7.9794,7.9794,279000.0
2007-02-28 14:00:00,9.96,10.0,9.95,9.95,427200.0,7.9955,8.0276,7.9875,7.9875,427200.0
2007-02-28 14:30:00,9.95,9.95,9.89,9.91,506100.0,7.9875,7.9875,7.9393,7.9554,506100.0
2007-02-28 15:00:00,9.91,9.98,9.91,9.96,408900.0,7.9554,8.0115,7.9554,7.9955,408900.0
2007-02-28 15:30:00,9.96,10.0,9.94,9.98,1083900.0,7.9955,8.0276,7.9794,8.0115,1083900.0
2007-03-01 09:30:00,9.67,9.67,9.25,9.5,3731100.0,7.7627,7.7627,7.4255,7.6262,3731100.0
2007-03-01 10:00:00,9.5,9.65,9.49,9.59,1952400.0,7.6262,7.7466,7.6182,7.6985,1952400.0
2007-03-01 10:30:00,9.6,9.85,9.5,9.81,1728300.0,7.7065,7.9072,7.6262,7.8751,1728300.0
2007-03-01 11:00:00,9.81,9.82,9.68,9.8,1076100.0,7.8751,7.8831,7.7707,7.867,1076100.0
2007-03-01 11:30:00,9.8,9.83,9.72,9.77,668400.0,7.867,7.8911,7.8028,7.843,668400.0
2007-03-01 12:00:00,9.76,9.84,9.67,9.68,630900.0,7.8349,7.8992,7.7627,7.7707,630900.0
2007-03-01 12:30:00,9.68,9.82,9.67,9.81,334200.0,7.7707,7.8831,7.7627,7.8751,334200.0
2007-03-01 13:00:00,9.81,9.84,9.77,9.81,439800.0,7.8751,7.8992,7.843,7.8751,439800.0
2007-03-01 13:30:00,9.81,9.83,9.73,9.83,392100.0,7.8751,7.8911,7.8109,7.8911,392100.0
2007-03-01 14:00:00,9.83,9.86,9.77,9.79,675000.0,7.8911,7.9152,7.843,7.859,675000.0
2007-03-01 14:30:00,9.78,9.84,9.75,9.79,511800.0,7.851,7.8992,7.8269,7.859,511800.0
2007-03-01 15:00:00,9.79,9.8,9.75,9.77,784500.0,7.859,7.867,7.8269,7.843,784500.0
2007-03-01 15:30:00,9.78,9.8,9.73,9.77,1018200.0,7.851,7.867,7.8109,7.843,1018200.0
2007-03-02 09:30:00,9.47,9.67,9.43,9.62,1787100.0,7.6021,7.7627,7.57,7.7226,1787100.0
2007-03-02 10:00:00,9.62,9.7,9.61,9.68,1065000.0,7.7226,7.7868,7.7145,7.7707,1065000.0
2007-03-02 10:30:00,9.68,9.71,9.63,9.66,596100.0,7.7707,7.7948,7.7306,7.7547,596100.0
2007-03-02 11:00:00,9.66,9.69,9.61,9.67,687300.0,7.7547,7.7787,7.7145,7.7627,687300.0
2007-03-02 11:30:00,9.67,9.67,9.58,9.63,380700.0,7.7627,7.7627,7.6904,7.7306,380700.0
2007-03-02 12:00:00,9.63,9.64,9.51,9.51,521700.0,7.7306,7.7386,7.6342,7.6342,521700.0
2007-03-02 12:30:00,9.51,9.53,9.44,9.44,651600.0,7.6342,7.6503,7.5781,7.5781,651600.0
2007-03-02 13:00:00,9.44,9.46,9.38,9.4,483900.0,7.5781,7.5941,7.5299,7.5459,483900.0
2007-03-02 13:30:00,9.4,9.42,9.35,9.41,561600.0,7.5459,7.562,7.5058,7.554,561600.0
2007-03-02 14:00:00,9.41,9.41,9.33,9.35,623100.0,7.554,7.554,7.4898,7.5058,623100.0
2007-03-02 14:30:00,9.35,9.43,9.34,9.39,1151100.0,7.5058,7.57,7.4978,7.5379,1151100.0
2007-03-02 15:00:00,9.39,9.46,9.36,9.43,905400.0,7.5379,7.5941,7.5138,7.57,905400.0
2007-03-02 15:30:00,9.43,9.44,9.38,9.4,1675800.0,7.57,7.5781,7.5299,7.5459,1675800.0
2007-03-05 09:30:00,9.25,9.25,9.13,9.22,1222200.0,7.4255,7.4255,7.3292,7.4014,1222200.0
2007-03-05 10:00:00,9.22,9.31,9.22,9.28,1044600.0,7.4014,7.4737,7.4014,7.4496,1044600.0
2007-03-05 10:30:00,9.29,9.3,9.25,9.29,731700.0,7.4576,7.4657,7.4255,7.4576,731700.0
2007-03-05 11:00:00,9.29,9.38,9.27,9.33,808200.0,7.4576,7.5299,7.4416,7.4898,808200.0
2007-03-05 11:30:00,9.33,9.33,9.21,9.22,583200.0,7.4898,7.4898,7.3934,7.4014,583200.0
2007-03-05 12:00:00,9.22,9.26,9.2,9.24,494700.0,7.4014,7.4336,7.3854,7.4175,494700.0
2007-03-05 12:30:00,9.24,9.24,9.16,9.16,676800.0,7.4175,7.4175,7.3533,7.3533,676800.0
2007-03-05 13:00:00,9.17,9.28,9.16,9.24,713100.0,7.3613,7.4496,7.3533,7.4175,713100.0
2007-03-05 13:30:00,9.23,9.4,9.22,9.39,879900.0,7.4095,7.5459,7.4014,7.5379,879900.0
2007-03-05 14:00:00,9.4,9.47,9.36,9.36,690900.0,7.5459,7.6021,7.5138,7.5138,690900.0
2007-03-05 14:30:00,9.36,9.39,9.28,9.28,735000.0,7.5138,7.5379,7.4496,7.4496,735000.0
2007-03-05 15:00:00,9.29,9.3,9.2,9.23,839400.0,7.4576,7.4657,7.3854,7.4095,839400.0
2007-03-05 15:30:00,9.23,9.24,9.15,9.16,1160100.0,7.4095,7.4175,7.3453,7.3533,1160100.0
2007-03-06 09:30:00,9.43,9.66,9.33,9.34,1184400.0,7.57,7.7547,7.4898,7.4978,1184400.0
2007-03-06 10:00:00,9.34,9.43,9.31,9.36,1119900.0,7.4978,7.57,7.4737,7.5138,1119900.0
2007-03-06 10:30:00,9.36,9.4,9.29,9.29,442800.0,7.5138,7.5459,7.4576,7.4576,442800.0
2007-03-06 11:00:00,9.29,9.33,9.28,9.33,612000.0,7.4576,7.4898,7.4496,7.4898,612000.0
2007-03-06 11:30:00,9.33,9.39,9.33,9.38,540300.0,7.4898,7.5379,7.4898,7.5299,540300.0
2007-03-06 12:00:00,9.38,9.49,9.36,9.48,916500.0,7.5299,7.6182,7.5138,7.6102,916500.0
2007-03-06 12:30:00,9.48,9.58,9.48,9.57,1387200.0,7.6102,7.6904,7.6102,7.6824,1387200.0
2007-03-06 13:00:00,9.57,9.67,9.57,9.6,1294800.0,7.6824,7.7627,7.6824,7.7065,1294800.0
2007-03-06 13:30:00,9.6,9.66,9.58,9.6,490800.0,7.7065,7.7547,7.6904,7.7065,490800.0
2007-03-06 14:00:00,9.6,9.61,9.55,9.61,435000.0,7.7065,7.7145,7.6664,7.7145,435000.0
2007-03-06 14:30:00,9.61,9.64,9.59,9.62,433800.0,7.7145,7.7386,7.6985,7.7226,433800.0
2007-03-06 15:00:00,9.62,9.63,9.58,9.61,1047000.0,7.7226,7.7306,7.6904,7.7145,1047000.0
2007-03-06 15:30:00,9.61,9.61,9.54,9.56,1353600.0,7.7145,7.7145,7.6583,7.6744,1353600.0
2007-03-07 09:30:00,9.55,9.56,9.41,9.41,628800.0,7.6664,7.6744,7.554,7.554,628800.0
2007-03-07 10:00:00,9.41,9.47,9.39,9.42,546300.0,7.554,7.6021,7.5379,7.562,546300.0
2007-03-07 10:30:00,9.42,9.44,9.4,9.4,551400.0,7.562,7.5781,7.5459,7.5459,551400.0
2007-03-07 11:00:00,9.39,9.39,9.31,9.33,657600.0,7.5379,7.5379,7.4737,7.4898,657600.0
2007-03-07 11:30:00,9.33,9.38,9.3,9.38,698400.0,7.4898,7.5299,7.4657,7.5299,698400.0
2007-03-07 12:00:00,9.38,9.43,9.31,9.37,311400.0,7.5299,7.57,7.4737,7.5219,311400.0
2007-03-07 12:30:00,9.37,9.43,9.3,9.38,704700.0,7.5219,7.57,7.4657,7.5299,704700.0
2007-03-07 13:00:00,9.38,9.4,9.35,9.37,264900.0,7.5299,7.5459,7.5058,7.5219,264900.0
2007-03-07 13:30:00,9.37,9.42,9.37,9.4,422100.0,7.5219,7.562,7.5219,7.5459,422100.0
2007-03-07 14:00:00,9.4,9.4,9.35,9.37,302100.0,7.5459,7.5459,7.5058,7.5219,302100.0
2007-03-07 14:30:00,9.37,9.42,9.36,9.39,561900.0,7.5219,7.562,7.5138,7.5379,561900.0
2007-03-07 15:00:00,9.39,9.4,9.33,9.35,833700.0,7.5379,7.5459,7.4898,7.5058,833700.0
2007-03-07 15:30:00,9.35,9.36,9.29,9.33,1067100.0,7.5058,7.5138,7.4576,7.4898,1067100.0
2007-03-08 09:30:00,9.49,9.5,9.38,9.43,1270800.0,7.6182,7.6262,7.5299,7.57,1270800.0
2007-03-08 10:00:00,9.43,9.55,9.42,9.54,1167900.0,7.57,7.6664,7.562,7.6583,1167900.0
2007-03-08 10:30:00,9.54,9.6,9.5,9.58,896100.0,7.6583,7.7065,7.6262,7.6904,896100.0
2007-03-08 11:00:00,9.58,9.61,9.54,9.56,633300.0,7.6904,7.7145,7.6583,7.6744,633300.0
2007-03-08 11:30:00,9.56,9.66,9.56,9.64,561000.0,7.6744,7.7547,7.6744,7.7386,561000.0
2007-03-08 12:00:00,9.65,9.69,9.6,9.68,455700.0,7.7466,7.7787,7.7065,7.7707,455700.0
2007-03-08 12:30:00,9.69,9.71,9.64,9.68,309000.0,7.7787,7.7948,7.7386,7.7707,309000.0
2007-03-08 13:00:00,9.68,9.73,9.63,9.71,502500.0,7.7707,7.8109,7.7306,7.7948,502500.0
2007-03-08 13:30:00,9.71,9.74,9.68,9.68,362400.0,7.7948,7.8189,7.7707,7.7707,362400.0
2007-03-08 14:00:00,9.68,9.68,9.59,9.62,425100.0,7.7707,7.7707,7.6985,7.7226,425100.0
2007-03-08 14:30:00,9.62,9.62,9.51,9.61,518100.0,7.7226,7.7226,7.6342,7.7145,518100.0
2007-03-08 15:00:00,9.61,9.61,9.52,9.53,582600.0,7.7145,7.7145,7.6423,7.6503,582600.0
2007-03-08 15:30:00,9.53,9.55,9.48,9.52,692100.0,7.6503,7.6664,7.6102,7.6423,692100.0
2007-03-09 09:30:00,9.74,9.74,9.51,9.64,742500.0,7.8189,7.8189,7.6342,7.7386,742500.0
2007-03-09 10:00:00,9.64,9.65,9.56,9.61,396300.0,7.7386,7.7466,7.6744,7.7145,396300.0
2007-03-09 10:30:00,9.61,9.61,9.57,9.6,139800.0,7.7145,7.7145,7.6824,7.7065,139800.0
2007-03-09 11:00:00,9.6,9.62,9.58,9.61,172500.0,7.7065,7.7226,7.6904,7.7145,172500.0
2007-03-09 11:30:00,9.61,9.67,9.6,9.6,304800.0,7.7145,7.7627,7.7065,7.7065,304800.0
2007-03-09 12:00:00,9.6,9.64,9.57,9.58,303600.0,7.7065,7.7386,7.6824,7.6904,303600.0
2007-03-09 12:30:00,9.58,9.61,9.54,9.54,250500.0,7.6904,7.7145,7.6583,7.6583,250500.0
2007-03-09 13:00:00,9.54,9.6,9.54,9.59,195300.0,7.6583,7.7065,7.6583,7.6985,195300.0
2007-03-09 13:30:00,9.59,9.6,9.51,9.52,182400.0,7.6985,7.7065,7.6342,7.6423,182400.0
2007-03-09 14:00:00,9.52,9.54,9.49,9.49,212400.0,7.6423,7.6583,7.6182,7.6182,212400.0
2007-03-09 14:30:00,9.5,9.56,9.49,9.54,225000.0,7.6262,7.6744,7.6182,7.6583,225000.0
2007-03-09 15:00:00,9.54,9.54,9.5,9.53,309900.0,7.6583,7.6583,7.6262,7.6503,309900.0
2007-03-09 15:30:00,9.53,9.54,9.49,9.52,861600.0,7.6503,7.6583,7.6182,7.6423,861600.0
2007-03-12 09:30:00,9.51,9.59,9.45,9.49,261000.0,7.6342,7.6985,7.5861,7.6182,261000.0
2007-03-12 10:00:00,9.49,9.55,9.43,9.49,318900.0,7.6182,7.6664,7.57,7.6182,318900.0
2007-03-12 10:30:00,9.47,9.49,9.38,9.48,489600.0,7.6021,7.6182,7.5299,7.6102,489600.0
2007-03-12 11:00:00,9.48,9.49,9.45,9.46,218700.0,7.6102,7.6182,7.5861,7.5941,218700.0
2007-03-12 11:30:00,9.46,9.46,9.42,9.43,250200.0,7.5941,7.5941,7.562,7.57,250200.0
2007-03-12 12:00:00,9.43,9.48,9.41,9.46,229200.0,7.57,7.6102,7.554,7.5941,229200.0
2007-03-12 12:30:00,9.46,9.47,9.44,9.46,243600.0,7.5941,7.6021,7.5781,7.5941,243600.0
2007-03-12 13:00:00,9.46,9.49,9.46,9.48,318900.0,7.5941,7.6182,7.5941,7.6102,318900.0
2007-03-12 13:30:00,9.48,9.49,9.43,9.47,291900.0,7.6102,7.6182,7.57,7.6021,291900.0
2007-03-12 14:00:00,9.47,9.53,9.45,9.51,332100.0,7.6021,7.6503,7.5861,7.6342,332100.0
2007-03-12 14:30:00,9.51,9.55,9.48,9.52,237300.0,7.6342,7.6664,7.6102,7.6423,237300.0
2007-03-12 15:00:00,9.52,9.52,9.47,9.49,393900.0,7.6423,7.6423,7.6021,7.6182,393900.0
2007-03-12 15:30:00,9.49,9.52,9.46,9.49,505200.0,7.6182,7.6423,7.5941,7.6182,505200.0
2007-03-13 09:30:00,9.43,9.44,9.37,9.44,375000.0,7.57,7.5781,7.5219,7.5781,375000.0
2007-03-13 10:00:00,9.44,9.45,9.4,9.43,228900.0,7.5781,7.5861,7.5459,7.57,228900.0
2007-03-13 10:30:00,9.43,9.47,9.41,9.43,251400.0,7.57,7.6021,7.554,7.57,251400.0
2007-03-13 11:00:00,9.43,9.45,9.4,9.4,145800.0,7.57,7.5861,7.5459,7.5459,145800.0
2007-03-13 11:30:00,9.4,9.4,9.33,9.34,309000.0,7.5459,7.5459,7.4898,7.4978,309000.0
2007-03-13 12:00:00,9.33,9.33,9.25,9.26,405900.0,7.4898,7.4898,7.4255,7.4336,405900.0
2007-03-13 12:30:00,9.25,9.32,9.22,9.28,507600.0,7.4255,7.4817,7.4014,7.4496,507600.0
2007-03-13 13:00:00,9.28,9.29,9.25,9.25,261000.0,7.4496,7.4576,7.4255,7.4255,261000.0
2007-03-13 13:30:00,9.25,9.28,9.23,9.26,378300.0,7.4255,7.4496,7.4095,7.4336,378300.0
2007-03-13 14:00:00,9.26,9.26,9.17,9.18,571500.0,7.4336,7.4336,7.3613,7.3693,571500.0
2007-03-13 14:30:00,9.18,9.26,9.18,9.22,251700.0,7.3693,7.4336,7.3693,7.4014,251700.0
2007-03-13 15:00:00,9.22,9.23,9.18,9.19,417000.0,7.4014,7.4095,7.3693,7.3774,417000.0
2007-03-13 15:30:00,9.18,9.23,9.17,9.22,793500.0,7.3693,7.4095,7.3613,7.4014,793500.0
2007-03-14 09:30:00,9.19,9.28,9.08,9.1,625800.0,7.3774,7.4496,7.2891,7.3051,625800.0
2007-03-14 10:00:00,9.1,9.1,8.86,8.96,2004300.0,7.3051,7.3051,7.1125,7.1927,2004300.0
2007-03-14 10:30:00,8.97,9.05,8.95,9.0,1009500.0,7.2008,7.265,7.1847,7.2248,1009500.0
2007-03-14 11:00:00,8.98,9.07,8.97,8.98,277200.0,7.2088,7.281,7.2008,7.2088,277200.0
2007-03-14 11:30:00,8.98,8.99,8.93,8.94,216600.0,7.2088,7.2168,7.1686,7.1767,216600.0
2007-03-14 12:00:00,8.94,8.96,8.89,8.9,395700.0,7.1767,7.1927,7.1365,7.1446,395700.0
2007-03-14 12:30:00,8.9,8.92,8.86,8.87,558300.0,7.1446,7.1606,7.1125,7.1205,558300.0
2007-03-14 13:00:00,8.87,9.0,8.87,8.95,720900.0,7.1205,7.2248,7.1205,7.1847,720900.0
2007-03-14 13:30:00,8.95,9.03,8.93,8.97,497700.0,7.1847,7.2489,7.1686,7.2008,497700.0
2007-03-14 14:00:00,8.97,9.09,8.94,9.0,465600.0,7.2008,7.2971,7.1767,7.2248,465600.0
2007-03-14 14:30:00,9.0,9.12,9.0,9.07,710100.0,7.2248,7.3212,7.2248,7.281,710100.0
2007-03-14 15:00:00,9.07,9.23,9.07,9.13,602400.0,7.281,7.4095,7.281,7.3292,602400.0
2007-03-14 15:30:00,9.13,9.18,9.07,9.17,741300.0,7.3292,7.3693,7.281,7.3613,741300.0
2007-03-15 09:30:00,9.25,9.44,9.23,9.33,999900.0,7.4255,7.5781,7.4095,7.4898,999900.0
2007-03-15 10:00:00,9.33,9.41,9.31,9.4,824700.0,7.4898,7.554,7.4737,7.5459,824700.0
2007-03-15 10:30:00,9.41,9.44,9.35,9.39,913800.0,7.554,7.5781,7.5058,7.5379,913800.0
2007-03-15 11:00:00,9.4,9.45,9.24,9.27,465300.0,7.5459,7.5861,7.4175,7.4416,465300.0
2007-03-15 11:30:00,9.27,9.28,9.2,9.24,398100.0,7.4416,7.4496,7.3854,7.4175,398100.0
2007-03-15 12:00:00,9.25,9.35,9.25,9.34,255300.0,7.4255,7.5058,7.4255,7.4978,255300.0
2007-03-15 12:30:00,9.34,9.35,9.3,9.35,371100.0,7.4978,7.5058,7.4657,7.5058,371100.0
2007-03-15 13:00:00,9.34,9.35,9.3,9.33,211200.0,7.4978,7.5058,7.4657,7.4898,211200.0
2007-03-15 13:30:00,9.33,9.34,9.28,9.34,359400.0,7.4898,7.4978,7.4496,7.4978,359400.0
2007-03-15 14:00:00,9.34,9.37,9.25,9.25,411300.0,7.4978,7.5219,7.4255,7.4255,411300.0
2007-03-15 14:30:00,9.25,9.28,9.22,9.25,407700.0,7.4255,7.4496,7.4014,7.4255,407700.0
2007-03-15 15:00:00,9.24,9.27,9.21,9.22,391200.0,7.4175,7.4416,7.3934,7.4014,391200.0
2007-03-15 15:30:00,9.22,9.26,9.2,9.21,1772400.0,7.4014,7.4336,7.3854,7.3934,1772400.0
2007-03-16 09:30:00,9.21,9.31,9.14,9.3,436800.0,7.3934,7.4737,7.3372,7.4657,436800.0
2007-03-16 10:00:00,9.3,9.32,9.24,9.32,341100.0,7.4657,7.4817,7.4175,7.4817,341100.0
2007-03-16 10:30:00,9.32,9.32,9.25,9.26,384600.0,7.4817,7.4817,7.4255,7.4336,384600.0
2007-03-16 11:00:00,9.26,9.26,9.18,9.22,516600.0,7.4336,7.4336,7.3693,7.4014,516600.0
2007-03-16 11:30:00,9.22,9.23,9.17,9.23,376500.0,7.4014,7.4095,7.3613,7.4095,376500.0
2007-03-16 12:00:00,9.23,9.26,9.22,9.24,259200.0,7.4095,7.4336,7.4014,7.4175,259200.0
2007-03-16 12:30:00,9.24,9.27,9.23,9.26,372600.0,7.4175,7.4416,7.4095,7.4336,372600.0
2007-03-16 13:00:00,9.27,9.3,9.23,9.26,336300.0,7.4416,7.4657,7.4095,7.4336,336300.0
2007-03-16 13:30:00,9.26,9.28,9.23,9.24,139500.0,7.4336,7.4496,7.4095,7.4175,139500.0
2007-03-16 14:00:00,9.24,9.24,9.17,9.18,267300.0,7.4175,7.4175,7.3613,7.3693,267300.0
2007-03-16 14:30:00,9.19,9.23,9.17,9.2,318900.0,7.3774,7.4095,7.3613,7.3854,318900.0
2007-03-16 15:00:00,9.2,9.24,9.14,9.23,639900.0,7.3854,7.4175,7.3372,7.4095,639900.0
2007-03-16 15:30:00,9.23,9.27,9.2,9.27,956700.0,7.4095,7.4416,7.3854,7.4416,956700.0
2007-03-19 09:30:00,9.27,9.43,9.24,9.38,739800.0,7.4416,7.57,7.4175,7.5299,739800.0
2007-03-19 10:00:00,9.38,9.45,9.32,9.45,690000.0,7.5299,7.5861,7.4817,7.5861,690000.0
2007-03-19 10:30:00,9.45,9.48,9.41,9.44,389100.0,7.5861,7.6102,7.554,7.5781,389100.0
2007-03-19 11:00:00,9.44,9.53,9.43,9.53,632100.0,7.5781,7.6503,7.57,7.6503,632100.0
2007-03-19 11:30:00,9.53,9.62,9.5,9.57,1043100.0,7.6503,7.7226,7.6262,7.6824,1043100.0
2007-03-19 12:00:00,9.57,9.6,9.51,9.59,591300.0,7.6824,7.7065,7.6342,7.6985,591300.0
2007-03-19 12:30:00,9.58,9.59,9.5,9.53,390000.0,7.6904,7.6985,7.6262,7.6503,390000.0
2007-03-19 13:00:00,9.53,9.53,9.46,9.47,351900.0,7.6503,7.6503,7.5941,7.6021,351900.0
2007-03-19 13:30:00,9.47,9.53,9.46,9.48,355500.0,7.6021,7.6503,7.5941,7.6102,355500.0
2007-03-19 14:00:00,9.47,9.54,9.47,9.52,245400.0,7.6021,7.6583,7.6021,7.6423,245400.0
2007-03-19 14:30:00,9.52,9.57,9.5,9.57,410100.0,7.6423,7.6824,7.6262,7.6824,410100.0
2007-03-19 15:00:00,9.57,9.57,9.51,9.53,482100.0,7.6824,7.6824,7.6342,7.6503,482100.0
2007-03-19 15:30:00,9.53,9.57,9.48,9.49,994200.0,7.6503,7.6824,7.6102,7.6182,994200.0
2007-03-20 09:30:00,9.55,9.57,9.38,9.39,468300.0,7.6664,7.6824,7.5299,7.5379,468300.0
2007-03-20 10:00:00,9.39,9.5,9.39,9.45,332400.0,7.5379,7.6262,7.5379,7.5861,332400.0
2007-03-20 10:30:00,9.45,9.49,9.42,9.49,459900.0,7.5861,7.6182,7.562,7.6182,459900.0
2007-03-20 11:00:00,9.48,9.53,9.46,9.51,549900.0,7.6102,7.6503,7.5941,7.6342,549900.0
2007-03-20 11:30:00,9.51,9.52,9.38,9.43,971400.0,7.6342,7.6423,7.5299,7.57,971400.0
2007-03-20 12:00:00,9.43,9.48,9.42,9.46,573300.0,7.57,7.6102,7.562,7.5941,573300.0
2007-03-20 12:30:00,9.46,9.47,9.41,9.45,446400.0,7.5941,7.6021,7.554,7.5861,446400.0
2007-03-20 13:00:00,9.45,9.46,9.42,9.44,217200.0,7.5861,7.5941,7.562,7.5781,217200.0
2007-03-20 13:30:00,9.45,9.45,9.38,9.38,306300.0,7.5861,7.5861,7.5299,7.5299,306300.0
2007-03-20 14:00:00,9.38,9.41,9.38,9.39,274500.0,7.5299,7.554,7.5299,7.5379,274500.0
2007-03-20 14:30:00,9.39,9.41,9.37,9.38,268800.0,7.5379,7.554,7.5219,7.5299,268800.0
2007-03-20 15:00:00,9.38,9.41,9.37,9.37,308400.0,7.5299,7.554,7.5219,7.5219,308400.0
2007-03-20 15:30:00,9.37,9.46,9.37,9.45,868800.0,7.5219,7.5941,7.5219,7.5861,868800.0
2007-03-21 09:30:00,9.44,9.59,9.44,9.46,586200.0,7.5781,7.6985,7.5781,7.5941,586200.0
2007-03-21 10:00:00,9.47,9.55,9.45,9.53,234900.0,7.6021,7.6664,7.5861,7.6503,234900.0
2007-03-21 10:30:00,9.54,9.56,9.49,9.53,243600.0,7.6583,7.6744,7.6182,7.6503,243600.0
2007-03-21 11:00:00,9.53,9.53,9.5,9.51,165600.0,7.6503,7.6503,7.6262,7.6342,165600.0
2007-03-21 11:30:00,9.51,9.63,9.51,9.63,491100.0,7.6342,7.7306,7.6342,7.7306,491100.0
2007-03-21 12:00:00,9.62,9.65,9.59,9.6,365400.0,7.7226,7.7466,7.6985,7.7065,365400.0
2007-03-21 12:30:00,9.6,9.66,9.59,9.65,174000.0,7.7065,7.7547,7.6985,7.7466,174000.0
2007-03-21 13:00:00,9.65,9.7,9.63,9.68,607200.0,7.7466,7.7868,7.7306,7.7707,607200.0
2007-03-21 13:30:00,9.68,9.77,9.65,9.66,896700.0,7.7707,7.843,7.7466,7.7547,896700.0
2007-03-21 14:00:00,9.65,9.75,9.63,9.73,658800.0,7.7466,7.8269,7.7306,7.8109,658800.0
2007-03-21 14:30:00,9.73,9.83,9.69,9.82,654000.0,7.8109,7.8911,7.7787,7.8831,654000.0
2007-03-21 15:00:00,9.82,9.82,9.67,9.71,741600.0,7.8831,7.8831,7.7627,7.7948,741600.0
2007-03-21 15:30:00,9.71,9.74,9.7,9.7,805500.0,7.7948,7.8189,7.7868,7.7868,805500.0
2007-03-22 09:30:00,9.82,9.86,9.72,9.77,786300.0,7.8831,7.9152,7.8028,7.843,786300.0
2007-03-22 10:00:00,9.77,9.8,9.75,9.8,564900.0,7.843,7.867,7.8269,7.867,564900.0
2007-03-22 10:30:00,9.8,9.86,9.78,9.85,540000.0,7.867,7.9152,7.851,7.9072,540000.0
2007-03-22 11:00:00,9.85,9.92,9.84,9.92,759300.0,7.9072,7.9634,7.8992,7.9634,759300.0
2007-03-22 11:30:00,9.91,10.03,9.91,10.01,855900.0,7.9554,8.0517,7.9554,8.0356,855900.0
2007-03-22 12:00:00,10.01,10.11,9.95,10.08,2385300.0,8.0356,8.1159,7.9875,8.0918,2385300.0
2007-03-22 12:30:00,10.08,10.13,10.04,10.09,818700.0,8.0918,8.132,8.0597,8.0998,818700.0
2007-03-22 13:00:00,10.09,10.12,10.02,10.04,972300.0,8.0998,8.1239,8.0437,8.0597,972300.0
2007-03-22 13:30:00,10.04,10.04,9.93,9.97,653700.0,8.0597,8.0597,7.9714,8.0035,653700.0
2007-03-22 14:00:00,9.97,10.01,9.93,9.95,870000.0,8.0035,8.0356,7.9714,7.9875,870000.0
2007-03-22 14:30:00,9.95,9.95,9.89,9.93,1163400.0,7.9875,7.9875,7.9393,7.9714,1163400.0
2007-03-22 15:00:00,9.93,9.93,9.86,9.9,1373100.0,7.9714,7.9714,7.9152,7.9473,1373100.0
2007-03-22 15:30:00,9.9,9.91,9.86,9.87,1028400.0,7.9473,7.9554,7.9152,7.9232,1028400.0
2007-03-23 09:30:00,9.84,9.94,9.84,9.93,296700.0,7.8992,7.9794,7.8992,7.9714,296700.0
2007-03-23 10:00:00,9.93,10.03,9.9,9.92,448500.0,7.9714,8.0517,7.9473,7.9634,448500.0
2007-03-23 10:30:00,9.91,9.92,9.88,9.92,589500.0,7.9554,7.9634,7.9313,7.9634,589500.0
2007-03-23 11:00:00,9.91,9.92,9.85,9.89,432600.0,7.9554,7.9634,7.9072,7.9393,432600.0
2007-03-23 11:30:00,9.9,9.9,9.87,9.89,603000.0,7.9473,7.9473,7.9232,7.9393,603000.0
2007-03-23 12:00:00,9.9,9.9,9.87,9.88,276000.0,7.9473,7.9473,7.9232,7.9313,276000.0
2007-03-23 12:30:00,9.88,9.9,9.87,9.89,444300.0,7.9313,7.9473,7.9232,7.9393,444300.0
2007-03-23 13:00:00,9.89,9.89,9.8,9.82,374400.0,7.9393,7.9393,7.867,7.8831,374400.0
2007-03-23 13:30:00,9.82,9.85,9.81,9.82,294900.0,7.8831,7.9072,7.8751,7.8831,294900.0
2007-03-23 14:00:00,9.82,9.82,9.76,9.78,461400.0,7.8831,7.8831,7.8349,7.851,461400.0
2007-03-23 14:30:00,9.78,9.8,9.73,9.74,666600.0,7.851,7.867,7.8109,7.8189,666600.0
2007-03-23 15:00:00,9.74,9.79,9.73,9.75,621600.0,7.8189,7.859,7.8109,7.8269,621600.0
2007-03-23 15:30:00,9.75,9.78,9.71,9.75,1431000.0,7.8269,7.851,7.7948,7.8269,1431000.0
2007-03-26 09:30:00,9.8,9.98,9.75,9.93,625800.0,7.867,8.0115,7.8269,7.9714,625800.0
2007-03-26 10:00:00,9.93,9.93,9.74,9.82,1344300.0,7.9714,7.9714,7.8189,7.8831,1344300.0
2007-03-26 10:30:00,9.82,9.88,9.8,9.83,297300.0,7.8831,7.9313,7.867,7.8911,297300.0
2007-03-26 11:00:00,9.83,9.86,9.78,9.83,289200.0,7.8911,7.9152,7.851,7.8911,289200.0
2007-03-26 11:30:00,9.85,9.85,9.79,9.8,346200.0,7.9072,7.9072,7.859,7.867,346200.0
2007-03-26 12:00:00,9.8,9.87,9.79,9.84,287100.0,7.867,7.9232,7.859,7.8992,287100.0
2007-03-26 12:30:00,9.84,9.88,9.81,9.86,300900.0,7.8992,7.9313,7.8751,7.9152,300900.0
2007-03-26 13:00:00,9.86,9.87,9.83,9.85,210000.0,7.9152,7.9232,7.8911,7.9072,210000.0
2007-03-26 13:30:00,9.85,9.88,9.84,9.85,339600.0,7.9072,7.9313,7.8992,7.9072,339600.0
2007-03-26 14:00:00,9.85,9.88,9.83,9.87,342300.0,7.9072,7.9313,7.8911,7.9232,342300.0
2007-03-26 14:30:00,9.87,9.89,9.82,9.84,512700.0,7.9232,7.9393,7.8831,7.8992,512700.0
2007-03-26 15:00:00,9.84,9.87,9.82,9.84,318900.0,7.8992,7.9232,7.8831,7.8992,318900.0
2007-03-26 15:30:00,9.84,9.85,9.8,9.83,904500.0,7.8992,7.9072,7.867,7.8911,904500.0
2007-03-27 09:30:00,9.83,9.83,9.72,9.8,450000.0,7.8911,7.8911,7.8028,7.867,450000.0
2007-03-27 10:00:00,9.8,9.92,9.75,9.87,519300.0,7.867,7.9634,7.8269,7.9232,519300.0
2007-03-27 10:30:00,9.88,9.9,9.82,9.88,285000.0,7.9313,7.9473,7.8831,7.9313,285000.0
2007-03-27 11:00:00,9.88,9.89,9.8,9.82,223200.0,7.9313,7.9393,7.867,7.8831,223200.0
2007-03-27 11:30:00,9.82,9.88,9.81,9.84,194100.0,7.8831,7.9313,7.8751,7.8992,194100.0
2007-03-27 12:00:00,9.84,9.87,9.83,9.85,139500.0,7.8992,7.9232,7.8911,7.9072,139500.0
2007-03-27 12:30:00,9.85,9.91,9.85,9.89,212100.0,7.9072,7.9554,7.9072,7.9393,212100.0
2007-03-27 13:00:00,9.89,9.94,9.86,9.91,294900.0,7.9393,7.9794,7.9152,7.9554,294900.0
2007-03-27 13:30:00,9.91,9.94,9.88,9.9,114900.0,7.9554,7.9794,7.9313,7.9473,114900.0
2007-03-27 14:00:00,9.9,9.94,9.85,9.86,221700.0,7.9473,7.9794,7.9072,7.9152,221700.0
2007-03-27 14:30:00,9.86,9.89,9.83,9.89,270300.0,7.9152,7.9393,7.8911,7.9393,270300.0
2007-03-27 15:00:00,9.89,9.89,9.83,9.83,177900.0,7.9393,7.9393,7.8911,7.8911,177900.0
2007-03-27 15:30:00,9.83,9.86,9.83,9.85,501900.0,7.8911,7.9152,7.8911,7.9072,501900.0
2007-03-28 09:30:00,9.72,9.76,9.67,9.7,686400.0,7.8028,7.8349,7.7627,7.7868,686400.0
2007-03-28 10:00:00,9.69,9.72,9.68,9.71,238500.0,7.7787,7.8028,7.7707,7.7948,238500.0
2007-03-28 10:30:00,9.71,9.71,9.66,9.71,551400.0,7.7948,7.7948,7.7547,7.7948,551400.0
2007-03-28 11:00:00,9.71,9.72,9.65,9.67,521400.0,7.7948,7.8028,7.7466,7.7627,521400.0
2007-03-28 11:30:00,9.66,9.67,9.63,9.63,231300.0,7.7547,7.7627,7.7306,7.7306,231300.0
2007-03-28 12:00:00,9.63,9.68,9.62,9.67,612900.0,7.7306,7.7707,7.7226,7.7627,612900.0
2007-03-28 12:30:00,9.67,9.77,9.66,9.75,699300.0,7.7627,7.843,7.7547,7.8269,699300.0
2007-03-28 13:00:00,9.74,9.75,9.71,9.74,326100.0,7.8189,7.8269,7.7948,7.8189,326100.0
2007-03-28 13:30:00,9.74,9.82,9.74,9.75,393000.0,7.8189,7.8831,7.8189,7.8269,393000.0
2007-03-28 14:00:00,9.75,9.78,9.71,9.73,215100.0,7.8269,7.851,7.7948,7.8109,215100.0
2007-03-28 14:30:00,9.72,9.76,9.69,9.7,308700.0,7.8028,7.8349,7.7787,7.7868,308700.0
2007-03-28 15:00:00,9.69,9.7,9.67,9.69,373500.0,7.7787,7.7868,7.7627,7.7787,373500.0
2007-03-28 15:30:00,9.69,9.76,9.67,9.74,815100.0,7.7787,7.8349,7.7627,7.8189,815100.0
2007-03-29 09:30:00,9.85,9.9,9.8,9.81,614700.0,7.9072,7.9473,7.867,7.8751,614700.0
2007-03-29 10:00:00,9.81,9.86,9.8,9.84,268200.0,7.8751,7.9152,7.867,7.8992,268200.0
2007-03-29 10:30:00,9.85,9.94,9.81,9.81,875700.0,7.9072,7.9794,7.8751,7.8751,875700.0
2007-03-29 11:00:00,9.81,9.88,9.8,9.87,326100.0,7.8751,7.9313,7.867,7.9232,326100.0
2007-03-29 11:30:00,9.88,9.88,9.81,9.81,302100.0,7.9313,7.9313,7.8751,7.8751,302100.0
2007-03-29 12:00:00,9.82,9.84,9.75,9.79,459000.0,7.8831,7.8992,7.8269,7.859,459000.0
2007-03-29 12:30:00,9.78,9.83,9.75,9.81,274500.0,7.851,7.8911,7.8269,7.8751,274500.0
2007-03-29 13:00:00,9.82,9.82,9.72,9.77,435000.0,7.8831,7.8831,7.8028,7.843,435000.0
2007-03-29 13:30:00,9.76,9.79,9.68,9.68,425100.0,7.8349,7.859,7.7707,7.7707,425100.0
2007-03-29 14:00:00,9.69,9.71,9.64,9.7,285600.0,7.7787,7.7948,7.7386,7.7868,285600.0
2007-03-29 14:30:00,9.7,9.78,9.7,9.75,268200.0,7.7868,7.851,7.7868,7.8269,268200.0
2007-03-29 15:00:00,9.75,9.82,9.73,9.8,254700.0,7.8269,7.8831,7.8109,7.867,254700.0
2007-03-29 15:30:00,9.8,9.83,9.77,9.83,835800.0,7.867,7.8911,7.843,7.8911,835800.0
2007-03-30 09:30:00,9.87,9.96,9.84,9.87,336900.0,7.9232,7.9955,7.8992,7.9232,336900.0
2007-03-30 10:00:00,9.87,9.89,9.77,9.79,447900.0,7.9232,7.9393,7.843,7.859,447900.0
2007-03-30 10:30:00,9.79,9.83,9.75,9.77,276900.0,7.859,7.8911,7.8269,7.843,276900.0
2007-03-30 11:00:00,9.77,9.8,9.73,9.74,271800.0,7.843,7.867,7.8109,7.8189,271800.0
2007-03-30 11:30:00,9.75,9.79,9.71,9.72,486000.0,7.8269,7.859,7.7948,7.8028,486000.0
2007-03-30 12:00:00,9.71,9.71,9.65,9.68,436200.0,7.7948,7.7948,7.7466,7.7707,436200.0
2007-03-30 12:30:00,9.67,9.73,9.67,9.72,234600.0,7.7627,7.8109,7.7627,7.8028,234600.0
2007-03-30 13:00:00,9.72,9.74,9.7,9.71,309000.0,7.8028,7.8189,7.7868,7.7948,309000.0
2007-03-30 13:30:00,9.72,9.82,9.72,9.79,274800.0,7.8028,7.8831,7.8028,7.859,274800.0
2007-03-30 14:00:00,9.78,9.8,9.75,9.77,191400.0,7.851,7.867,7.8269,7.843,191400.0
2007-03-30 14:30:00,9.77,9.78,9.74,9.77,479400.0,7.843,7.851,7.8189,7.843,479400.0
2007-03-30 15:00:00,9.79,9.82,9.75,9.8,214500.0,7.859,7.8831,7.8269,7.867,214500.0
2007-03-30 15:30:00,9.8,9.82,9.78,9.8,542400.0,7.867,7.8831,7.851,7.867,542400.0
2007-04-02 09:30:00,9.81,9.83,9.72,9.73,253200.0,7.8751,7.8911,7.8028,7.8109,253200.0
2007-04-02 10:00:00,9.73,9.76,9.69,9.72,285000.0,7.8109,7.8349,7.7787,7.8028,285000.0
2007-04-02 10:30:00,9.72,9.76,9.7,9.76,345000.0,7.8028,7.8349,7.7868,7.8349,345000.0
2007-04-02 11:00:00,9.76,9.88,9.76,9.86,455700.0,7.8349,7.9313,7.8349,7.9152,455700.0
2007-04-02 11:30:00,9.86,9.9,9.84,9.88,434700.0,7.9152,7.9473,7.8992,7.9313,434700.0
2007-04-02 12:00:00,9.88,9.9,9.87,9.9,280800.0,7.9313,7.9473,7.9232,7.9473,280800.0
2007-04-02 12:30:00,9.9,9.95,9.88,9.88,648600.0,7.9473,7.9875,7.9313,7.9313,648600.0
2007-04-02 13:00:00,9.88,9.9,9.87,9.9,240900.0,7.9313,7.9473,7.9232,7.9473,240900.0
2007-04-02 13:30:00,9.9,9.91,9.86,9.9,309900.0,7.9473,7.9554,7.9152,7.9473,309900.0
2007-04-02 14:00:00,9.9,9.9,9.83,9.89,388500.0,7.9473,7.9473,7.8911,7.9393,388500.0
2007-04-02 14:30:00,9.9,9.93,9.89,9.92,298500.0,7.9473,7.9714,7.9393,7.9634,298500.0
2007-04-02 15:00:00,9.92,9.95,9.9,9.91,347400.0,7.9634,7.9875,7.9473,7.9554,347400.0
2007-04-02 15:30:00,9.91,9.91,9.84,9.85,600000.0,7.9554,7.9554,7.8992,7.9072,600000.0
2007-04-03 09:30:00,9.89,9.99,9.85,9.86,421800.0,7.9393,8.0196,7.9072,7.9152,421800.0
2007-04-03 10:00:00,9.87,9.97,9.86,9.97,570000.0,7.9232,8.0035,7.9152,8.0035,570000.0
2007-04-03 10:30:00,9.96,9.97,9.89,9.9,587100.0,7.9955,8.0035,7.9393,7.9473,587100.0
2007-04-03 11:00:00,9.9,9.92,9.87,9.88,475800.0,7.9473,7.9634,7.9232,7.9313,475800.0
2007-04-03 11:30:00,9.88,9.98,9.87,9.98,485400.0,7.9313,8.0115,7.9232,8.0115,485400.0
2007-04-03 12:00:00,9.98,9.98,9.92,9.94,332700.0,8.0115,8.0115,7.9634,7.9794,332700.0
2007-04-03 12:30:00,9.94,9.97,9.93,9.94,352200.0,7.9794,8.0035,7.9714,7.9794,352200.0
2007-04-03 13:00:00,9.93,9.95,9.92,9.93,315000.0,7.9714,7.9875,7.9634,7.9714,315000.0
2007-04-03 13:30:00,9.93,9.98,9.91,9.96,424800.0,7.9714,8.0115,7.9554,7.9955,424800.0
2007-04-03 14:00:00,9.96,9.97,9.9,9.91,278400.0,7.9955,8.0035,7.9473,7.9554,278400.0
2007-04-03 14:30:00,9.91,9.94,9.89,9.9,291600.0,7.9554,7.9794,7.9393,7.9473,291600.0
2007-04-03 15:00:00,9.9,9.94,9.89,9.93,307800.0,7.9473,7.9794,7.9393,7.9714,307800.0
2007-04-03 15:30:00,9.93,9.94,9.88,9.89,672000.0,7.9714,7.9794,7.9313,7.9393,672000.0
2007-04-04 09:30:00,9.92,9.97,9.89,9.93,410400.0,7.9634,8.0035,7.9393,7.9714,410400.0
2007-04-04 10:00:00,9.93,9.96,9.91,9.91,718500.0,7.9714,7.9955,7.9554,7.9554,718500.0
2007-04-04 10:30:00,9.91,9.92,9.87,9.9,287700.0,7.9554,7.9634,7.9232,7.9473,287700.0
2007-04-04 11:00:00,9.9,9.93,9.87,9.91,239100.0,7.9473,7.9714,7.9232,7.9554,239100.0
2007-04-04 11:30:00,9.92,9.99,9.89,9.91,368700.0,7.9634,8.0196,7.9393,7.9554,368700.0
2007-04-04 12:00:00,9.91,9.99,9.91,9.95,210300.0,7.9554,8.0196,7.9554,7.9875,210300.0
2007-04-04 12:30:00,9.95,9.96,9.93,9.93,66900.0,7.9875,7.9955,7.9714,7.9714,66900.0
2007-04-04 13:00:00,9.93,9.95,9.91,9.94,291000.0,7.9714,7.9875,7.9554,7.9794,291000.0
2007-04-04 13:30:00,9.94,9.95,9.88,9.9,208500.0,7.9794,7.9875,7.9313,7.9473,208500.0
2007-04-04 14:00:00,9.9,9.91,9.84,9.88,169800.0,7.9473,7.9554,7.8992,7.9313,169800.0
2007-04-04 14:30:00,9.88,9.88,9.87,9.87,91500.0,7.9313,7.9313,7.9232,7.9232,91500.0
2007-04-04 15:00:00,9.87,9.9,9.86,9.9,168000.0,7.9232,7.9473,7.9152,7.9473,168000.0
2007-04-04 15:30:00,9.9,9.91,9.84,9.86,483300.0,7.9473,7.9554,7.8992,7.9152,483300.0
2007-04-05 09:30:00,9.77,9.88,9.77,9.86,364200.0,7.843,7.9313,7.843,7.9152,364200.0
2007-04-05 10:00:00,9.87,9.95,9.84,9.93,258300.0,7.9232,7.9875,7.8992,7.9714,258300.0
2007-04-05 10:30:00,9.93,9.96,9.88,9.91,477300.0,7.9714,7.9955,7.9313,7.9554,477300.0
2007-04-05 11:00:00,9.91,9.96,9.89,9.96,187200.0,7.9554,7.9955,7.9393,7.9955,187200.0
2007-04-05 11:30:00,9.95,9.97,9.93,9.95,434700.0,7.9875,8.0035,7.9714,7.9875,434700.0
2007-04-05 12:00:00,9.95,9.97,9.91,9.94,248700.0,7.9875,8.0035,7.9554,7.9794,248700.0
2007-04-05 12:30:00,9.94,9.94,9.91,9.91,601500.0,7.9794,7.9794,7.9554,7.9554,601500.0
2007-04-05 13:00:00,9.91,9.92,9.91,9.91,199800.0,7.9554,7.9634,7.9554,7.9554,199800.0
2007-04-05 13:30:00,9.9,9.91,9.89,9.9,121500.0,7.9473,7.9554,7.9393,7.9473,121500.0
2007-04-05 14:00:00,9.9,9.9,9.89,9.9,312600.0,7.9473,7.9473,7.9393,7.9473,312600.0
2007-04-05 14:30:00,9.9,9.9,9.89,9.9,120600.0,7.9473,7.9473,7.9393,7.9473,120600.0
2007-04-05 15:00:00,9.9,9.9,9.88,9.9,327300.0,7.9473,7.9473,7.9313,7.9473,327300.0
2007-04-05 15:30:00,9.9,9.9,9.87,9.89,579300.0,7.9473,7.9473,7.9232,7.9393,579300.0
2007-04-09 09:30:00,9.89,9.94,9.84,9.92,981000.0,7.9393,7.9794,7.8992,7.9634,981000.0
2007-04-09 10:00:00,9.92,9.92,9.85,9.86,311100.0,7.9634,7.9634,7.9072,7.9152,311100.0
2007-04-09 10:30:00,9.86,9.88,9.85,9.86,243000.0,7.9152,7.9313,7.9072,7.9152,243000.0
2007-04-09 11:00:00,9.85,9.9,9.85,9.88,254400.0,7.9072,7.9473,7.9072,7.9313,254400.0
2007-04-09 11:30:00,9.88,9.91,9.87,9.9,288600.0,7.9313,7.9554,7.9232,7.9473,288600.0
2007-04-09 12:00:00,9.9,9.91,9.87,9.88,259200.0,7.9473,7.9554,7.9232,7.9313,259200.0
2007-04-09 12:30:00,9.88,9.92,9.88,9.9,394500.0,7.9313,7.9634,7.9313,7.9473,394500.0
2007-04-09 13:00:00,9.9,9.9,9.88,9.89,162900.0,7.9473,7.9473,7.9313,7.9393,162900.0
2007-04-09 13:30:00,9.89,9.89,9.88,9.89,857100.0,7.9393,7.9393,7.9313,7.9393,857100.0
2007-04-09 14:00:00,9.89,9.89,9.84,9.85,360900.0,7.9393,7.9393,7.8992,7.9072,360900.0
2007-04-09 14:30:00,9.85,9.87,9.83,9.87,241200.0,7.9072,7.9232,7.8911,7.9232,241200.0
2007-04-09 15:00:00,9.87,9.88,9.85,9.86,266700.0,7.9232,7.9313,7.9072,7.9152,266700.0
2007-04-09 15:30:00,9.86,9.87,9.81,9.84,782100.0,7.9152,7.9232,7.8751,7.8992,782100.0
2007-04-10 09:30:00,9.85,9.93,9.85,9.93,737400.0,7.9072,7.9714,7.9072,7.9714,737400.0
2007-04-10 10:00:00,9.93,9.94,9.87,9.88,758700.0,7.9714,7.9794,7.9232,7.9313,758700.0
2007-04-10 10:30:00,9.88,9.9,9.88,9.9,184800.0,7.9313,7.9473,7.9313,7.9473,184800.0
2007-04-10 11:00:00,9.89,9.9,9.86,9.87,170400.0,7.9393,7.9473,7.9152,7.9232,170400.0
2007-04-10 11:30:00,9.87,9.87,9.83,9.86,227100.0,7.9232,7.9232,7.8911,7.9152,227100.0
2007-04-10 12:00:00,9.86,9.86,9.85,9.85,94500.0,7.9152,7.9152,7.9072,7.9072,94500.0
2007-04-10 12:30:00,9.85,9.87,9.85,9.85,144000.0,7.9072,7.9232,7.9072,7.9072,144000.0
2007-04-10 13:00:00,9.85,9.89,9.85,9.89,201000.0,7.9072,7.9393,7.9072,7.9393,201000.0
2007-04-10 13:30:00,9.89,9.89,9.86,9.86,237600.0,7.9393,7.9393,7.9152,7.9152,237600.0
2007-04-10 14:00:00,9.86,9.88,9.84,9.84,337200.0,7.9152,7.9313,7.8992,7.8992,337200.0
2007-04-10 14:30:00,9.84,9.88,9.83,9.84,309300.0,7.8992,7.9313,7.8911,7.8992,309300.0
2007-04-10 15:00:00,9.84,9.86,9.83,9.86,128400.0,7.8992,7.9152,7.8911,7.9152,128400.0
2007-04-10 15:30:00,9.87,9.88,9.85,9.88,472500.0,7.9232,7.9313,7.9072,7.9313,472500.0
2007-04-11 09:30:00,10.07,10.17,9.88,9.92,3747600.0,8.0838,8.1641,7.9313,7.9634,3747600.0
2007-04-11 10:00:00,9.92,9.95,9.89,9.95,1123500.0,7.9634,7.9875,7.9393,7.9875,1123500.0
2007-04-11 10:30:00,9.94,9.95,9.85,9.9,1349700.0,7.9794,7.9875,7.9072,7.9473,1349700.0
2007-04-11 11:00:00,9.89,9.94,9.89,9.92,633600.0,7.9393,7.9794,7.9393,7.9634,633600.0
2007-04-11 11:30:00,9.92,9.93,9.87,9.9,688500.0,7.9634,7.9714,7.9232,7.9473,688500.0
2007-04-11 12:00:00,9.9,9.9,9.88,9.9,290700.0,7.9473,7.9473,7.9313,7.9473,290700.0
2007-04-11 12:30:00,9.9,9.9,9.88,9.88,229200.0,7.9473,7.9473,7.9313,7.9313,229200.0
2007-04-11 13:00:00,9.89,9.9,9.88,9.9,383100.0,7.9393,7.9473,7.9313,7.9473,383100.0
2007-04-11 13:30:00,9.9,9.9,9.86,9.87,376200.0,7.9473,7.9473,7.9152,7.9232,376200.0
2007-04-11 14:00:00,9.87,9.89,9.8,9.81,717000.0,7.9232,7.9393,7.867,7.8751,717000.0
2007-04-11 14:30:00,9.81,9.82,9.76,9.8,542400.0,7.8751,7.8831,7.8349,7.867,542400.0
2007-04-11 15:00:00,9.8,9.81,9.77,9.8,482400.0,7.867,7.8751,7.843,7.867,482400.0
2007-04-11 15:30:00,9.79,9.8,9.73,9.8,1325400.0,7.859,7.867,7.8109,7.867,1325400.0
2007-04-12 09:30:00,9.81,9.84,9.74,9.76,469500.0,7.8751,7.8992,7.8189,7.8349,469500.0
2007-04-12 10:00:00,9.75,9.85,9.75,9.81,391800.0,7.8269,7.9072,7.8269,7.8751,391800.0
2007-04-12 10:30:00,9.81,9.88,9.79,9.85,373500.0,7.8751,7.9313,7.859,7.9072,373500.0
2007-04-12 11:00:00,9.85,9.91,9.85,9.9,272400.0,7.9072,7.9554,7.9072,7.9473,272400.0
2007-04-12 11:30:00,9.9,9.9,9.85,9.87,187800.0,7.9473,7.9473,7.9072,7.9232,187800.0
2007-04-12 12:00:00,9.88,9.89,9.86,9.88,277500.0,7.9313,7.9393,7.9152,7.9313,277500.0
2007-04-12 12:30:00,9.88,9.9,9.86,9.9,210900.0,7.9313,7.9473,7.9152,7.9473,210900.0
2007-04-12 13:00:00,9.9,9.94,9.88,9.93,432900.0,7.9473,7.9794,7.9313,7.9714,432900.0
2007-04-12 13:30:00,9.94,9.98,9.94,9.96,366300.0,7.9794,8.0115,7.9794,7.9955,366300.0
2007-04-12 14:00:00,9.96,9.96,9.91,9.92,296700.0,7.9955,7.9955,7.9554,7.9634,296700.0
2007-04-12 14:30:00,9.92,9.92,9.89,9.89,309000.0,7.9634,7.9634,7.9393,7.9393,309000.0
2007-04-12 15:00:00,9.89,9.91,9.88,9.9,396300.0,7.9393,7.9554,7.9313,7.9473,396300.0
2007-04-12 15:30:00,9.9,9.91,9.85,9.85,752400.0,7.9473,7.9554,7.9072,7.9072,752400.0
2007-04-13 09:30:00,9.97,10.08,9.94,10.07,1048800.0,8.0035,8.0918,7.9794,8.0838,1048800.0
2007-04-13 10:00:00,10.07,10.23,10.06,10.23,2085900.0,8.0838,8.2122,8.0758,8.2122,2085900.0
2007-04-13 10:30:00,10.23,10.38,10.2,10.22,1751400.0,8.2122,8.3326,8.1882,8.2042,1751400.0
2007-04-13 11:00:00,10.22,10.3,10.22,10.3,912000.0,8.2042,8.2684,8.2042,8.2684,912000.0
2007-04-13 11:30:00,10.3,10.45,10.29,10.4,1314900.0,8.2684,8.3888,8.2604,8.3487,1314900.0
2007-04-13 12:00:00,10.4,10.58,10.39,10.44,1439100.0,8.3487,8.4932,8.3407,8.3808,1439100.0
2007-04-13 12:30:00,10.45,10.51,10.43,10.47,497700.0,8.3888,8.437,8.3728,8.4049,497700.0
2007-04-13 13:00:00,10.46,10.46,10.35,10.35,582000.0,8.3969,8.3969,8.3086,8.3086,582000.0
2007-04-13 13:30:00,10.35,10.42,10.35,10.37,712200.0,8.3086,8.3648,8.3086,8.3246,712200.0
2007-04-13 14:00:00,10.37,10.41,10.37,10.38,559800.0,8.3246,8.3567,8.3246,8.3326,559800.0
2007-04-13 14:30:00,10.38,10.46,10.35,10.4,952200.0,8.3326,8.3969,8.3086,8.3487,952200.0
2007-04-13 15:00:00,10.4,10.46,10.39,10.45,615600.0,8.3487,8.3969,8.3407,8.3888,615600.0
2007-04-13 15:30:00,10.46,10.47,10.4,10.42,1849800.0,8.3969,8.4049,8.3487,8.3648,1849800.0
2007-04-16 09:30:00,10.27,10.46,10.22,10.43,1520400.0,8.2443,8.3969,8.2042,8.3728,1520400.0
2007-04-16 10:00:00,10.43,10.46,10.38,10.45,805200.0,8.3728,8.3969,8.3326,8.3888,805200.0
2007-04-16 10:30:00,10.45,10.46,10.43,10.45,341400.0,8.3888,8.3969,8.3728,8.3888,341400.0
2007-04-16 11:00:00,10.45,10.46,10.42,10.42,420300.0,8.3888,8.3969,8.3648,8.3648,420300.0
2007-04-16 11:30:00,10.42,10.46,10.41,10.43,640800.0,8.3648,8.3969,8.3567,8.3728,640800.0
2007-04-16 12:00:00,10.44,10.46,10.4,10.45,385200.0,8.3808,8.3969,8.3487,8.3888,385200.0
2007-04-16 12:30:00,10.45,10.45,10.41,10.43,280500.0,8.3888,8.3888,8.3567,8.3728,280500.0
2007-04-16 13:00:00,10.43,10.5,10.42,10.49,444000.0,8.3728,8.429,8.3648,8.421,444000.0
2007-04-16 13:30:00,10.49,10.49,10.42,10.47,423600.0,8.421,8.421,8.3648,8.4049,423600.0
2007-04-16 14:00:00,10.47,10.56,10.45,10.52,738300.0,8.4049,8.4771,8.3888,8.445,738300.0
2007-04-16 14:30:00,10.52,10.55,10.48,10.48,512400.0,8.445,8.4691,8.4129,8.4129,512400.0
2007-04-16 15:00:00,10.48,10.51,10.47,10.51,485100.0,8.4129,8.437,8.4049,8.437,485100.0
2007-04-16 15:30:00,10.5,10.51,10.48,10.5,800100.0,8.429,8.437,8.4129,8.429,800100.0
2007-04-17 09:30:00,10.5,10.52,10.3,10.33,1494900.0,8.429,8.445,8.2684,8.2925,1494900.0
2007-04-17 10:00:00,10.33,10.4,10.32,10.4,658200.0,8.2925,8.3487,8.2845,8.3487,658200.0
2007-04-17 10:30:00,10.4,10.5,10.38,10.39,897900.0,8.3487,8.429,8.3326,8.3407,897900.0
2007-04-17 11:00:00,10.39,10.44,10.33,10.35,654000.0,8.3407,8.3808,8.2925,8.3086,654000.0
2007-04-17 11:30:00,10.35,10.38,10.34,10.35,320400.0,8.3086,8.3326,8.3005,8.3086,320400.0
2007-04-17 12:00:00,10.35,10.44,10.35,10.39,451500.0,8.3086,8.3808,8.3086,8.3407,451500.0
2007-04-17 12:30:00,10.41,10.42,10.37,10.38,411300.0,8.3567,8.3648,8.3246,8.3326,411300.0
2007-04-17 13:00:00,10.39,10.42,10.37,10.42,435900.0,8.3407,8.3648,8.3246,8.3648,435900.0
2007-04-17 13:30:00,10.42,10.42,10.4,10.4,243000.0,8.3648,8.3648,8.3487,8.3487,243000.0
2007-04-17 14:00:00,10.4,10.44,10.39,10.43,423300.0,8.3487,8.3808,8.3407,8.3728,423300.0
2007-04-17 14:30:00,10.43,10.45,10.41,10.42,313200.0,8.3728,8.3888,8.3567,8.3648,313200.0
2007-04-17 15:00:00,10.42,10.46,10.41,10.42,593700.0,8.3648,8.3969,8.3567,8.3648,593700.0
2007-04-17 15:30:00,10.42,10.48,10.41,10.46,1078200.0,8.3648,8.4129,8.3567,8.3969,1078200.0
2007-04-18 09:30:00,10.4,10.54,10.38,10.52,566100.0,8.3487,8.4611,8.3326,8.445,566100.0
2007-04-18 10:00:00,10.52,10.61,10.48,10.53,750900.0,8.445,8.5173,8.4129,8.4531,750900.0
2007-04-18 10:30:00,10.53,10.57,10.52,10.52,1119300.0,8.4531,8.4852,8.445,8.445,1119300.0
2007-04-18 11:00:00,10.52,10.57,10.51,10.53,1247700.0,8.445,8.4852,8.437,8.4531,1247700.0
2007-04-18 11:30:00,10.53,10.56,10.44,10.44,715500.0,8.4531,8.4771,8.3808,8.3808,715500.0
2007-04-18 12:00:00,10.44,10.49,10.39,10.45,811500.0,8.3808,8.421,8.3407,8.3888,811500.0
2007-04-18 12:30:00,10.46,10.47,10.4,10.4,261300.0,8.3969,8.4049,8.3487,8.3487,261300.0
2007-04-18 13:00:00,10.4,10.44,10.39,10.42,243600.0,8.3487,8.3808,8.3407,8.3648,243600.0
2007-04-18 13:30:00,10.43,10.46,10.42,10.45,205200.0,8.3728,8.3969,8.3648,8.3888,205200.0
2007-04-18 14:00:00,10.45,10.45,10.4,10.43,227400.0,8.3888,8.3888,8.3487,8.3728,227400.0
2007-04-18 14:30:00,10.43,10.46,10.43,10.45,191700.0,8.3728,8.3969,8.3728,8.3888,191700.0
2007-04-18 15:00:00,10.44,10.47,10.43,10.44,304800.0,8.3808,8.4049,8.3728,8.3808,304800.0
2007-04-18 15:30:00,10.44,10.45,10.4,10.41,611100.0,8.3808,8.3888,8.3487,8.3567,611100.0
2007-04-19 09:30:00,10.26,10.43,10.2,10.29,1132200.0,8.2363,8.3728,8.1882,8.2604,1132200.0
2007-04-19 10:00:00,10.29,10.4,10.29,10.35,418500.0,8.2604,8.3487,8.2604,8.3086,418500.0
2007-04-19 10:30:00,10.35,10.56,10.33,10.52,1189200.0,8.3086,8.4771,8.2925,8.445,1189200.0
2007-04-19 11:00:00,10.52,10.57,10.47,10.54,320100.0,8.445,8.4852,8.4049,8.4611,320100.0
2007-04-19 11:30:00,10.54,10.56,10.48,10.53,295800.0,8.4611,8.4771,8.4129,8.4531,295800.0
2007-04-19 12:00:00,10.52,10.55,10.48,10.53,236100.0,8.445,8.4691,8.4129,8.4531,236100.0
2007-04-19 12:30:00,10.53,10.6,10.5,10.54,397500.0,8.4531,8.5093,8.429,8.4611,397500.0
2007-04-19 13:00:00,10.54,10.55,10.5,10.51,193800.0,8.4611,8.4691,8.429,8.437,193800.0
2007-04-19 13:30:00,10.51,10.51,10.44,10.46,422400.0,8.437,8.437,8.3808,8.3969,422400.0
2007-04-19 14:00:00,10.46,10.5,10.42,10.44,400500.0,8.3969,8.429,8.3648,8.3808,400500.0
2007-04-19 14:30:00,10.45,10.45,10.43,10.44,306900.0,8.3888,8.3888,8.3728,8.3808,306900.0
2007-04-19 15:00:00,10.43,10.52,10.37,10.47,673800.0,8.3728,8.445,8.3246,8.4049,673800.0
2007-04-19 15:30:00,10.47,10.47,10.36,10.4,674100.0,8.4049,8.4049,8.3166,8.3487,674100.0
2007-04-20 09:30:00,10.56,10.56,10.47,10.49,1206900.0,8.4771,8.4771,8.4049,8.421,1206900.0
2007-04-20 10:00:00,10.49,10.5,10.42,10.5,874800.0,8.421,8.429,8.3648,8.429,874800.0
2007-04-20 10:30:00,10.5,10.59,10.5,10.54,886200.0,8.429,8.5012,8.429,8.4611,886200.0
2007-04-20 11:00:00,10.54,10.61,10.53,10.61,649200.0,8.4611,8.5173,8.4531,8.5173,649200.0
2007-04-20 11:30:00,10.61,10.76,10.59,10.7,1565700.0,8.5173,8.6377,8.5012,8.5895,1565700.0
2007-04-20 12:00:00,10.7,10.73,10.67,10.7,675300.0,8.5895,8.6136,8.5654,8.5895,675300.0
2007-04-20 12:30:00,10.71,10.71,10.65,10.65,636900.0,8.5976,8.5976,8.5494,8.5494,636900.0
2007-04-20 13:00:00,10.65,10.71,10.65,10.69,337500.0,8.5494,8.5976,8.5494,8.5815,337500.0
2007-04-20 13:30:00,10.7,10.74,10.67,10.72,617100.0,8.5895,8.6216,8.5654,8.6056,617100.0
2007-04-20 14:00:00,10.72,10.82,10.71,10.76,875700.0,8.6056,8.6859,8.5976,8.6377,875700.0
2007-04-20 14:30:00,10.75,10.79,10.75,10.78,536400.0,8.6297,8.6618,8.6297,8.6538,536400.0
2007-04-20 15:00:00,10.79,10.85,10.75,10.81,1452900.0,8.6618,8.7099,8.6297,8.6778,1452900.0
2007-04-20 15:30:00,10.81,10.81,10.7,10.71,1273200.0,8.6778,8.6778,8.5895,8.5976,1273200.0
2007-04-23 09:30:00,10.97,11.39,10.95,11.23,3695700.0,8.8063,9.1434,8.7902,9.015,3695700.0
2007-04-23 10:00:00,11.23,11.25,11.07,11.11,1233000.0,9.015,9.031,8.8866,8.9187,1233000.0
2007-04-23 10:30:00,11.12,11.14,10.93,11.06,1500000.0,8.9267,8.9427,8.7742,8.8785,1500000.0
2007-04-23 11:00:00,11.06,11.14,11.0,11.07,636900.0,8.8785,8.9427,8.8304,8.8866,636900.0
2007-04-23 11:30:00,11.07,11.13,11.03,11.08,496800.0,8.8866,8.9347,8.8544,8.8946,496800.0
2007-04-23 12:00:00,11.08,11.08,11.0,11.01,333000.0,8.8946,8.8946,8.8304,8.8384,333000.0
2007-04-23 12:30:00,11.01,11.08,11.0,11.02,443400.0,8.8384,8.8946,8.8304,8.8464,443400.0
2007-04-23 13:00:00,11.02,11.11,11.02,11.09,508200.0,8.8464,8.9187,8.8464,8.9026,508200.0
2007-04-23 13:30:00,11.09,11.15,11.03,11.03,673200.0,8.9026,8.9508,8.8544,8.8544,673200.0
2007-04-23 14:00:00,11.03,11.05,11.0,11.03,596100.0,8.8544,8.8705,8.8304,8.8544,596100.0
2007-04-23 14:30:00,11.03,11.07,11.01,11.06,403500.0,8.8544,8.8866,8.8384,8.8785,403500.0
2007-04-23 15:00:00,11.05,11.08,11.03,11.04,537300.0,8.8705,8.8946,8.8544,8.8625,537300.0
2007-04-23 15:30:00,11.04,11.09,11.0,11.02,1005300.0,8.8625,8.9026,8.8304,8.8464,1005300.0
2007-04-24 09:30:00,11.22,11.25,11.05,11.17,1758600.0,9.007,9.031,8.8705,8.9668,1758600.0
2007-04-24 10:00:00,11.17,11.17,11.02,11.06,684300.0,8.9668,8.9668,8.8464,8.8785,684300.0
2007-04-24 10:30:00,11.06,11.1,11.02,11.03,352200.0,8.8785,8.9106,8.8464,8.8544,352200.0
2007-04-24 11:00:00,11.03,11.11,11.03,11.09,366600.0,8.8544,8.9187,8.8544,8.9026,366600.0
2007-04-24 11:30:00,11.09,11.15,11.06,11.1,351600.0,8.9026,8.9508,8.8785,8.9106,351600.0
2007-04-24 12:00:00,11.1,11.13,11.08,11.11,253500.0,8.9106,8.9347,8.8946,8.9187,253500.0
2007-04-24 12:30:00,11.11,11.12,11.06,11.08,299100.0,8.9187,8.9267,8.8785,8.8946,299100.0
2007-04-24 13:00:00,11.08,11.08,11.05,11.05,286500.0,8.8946,8.8946,8.8705,8.8705,286500.0
2007-04-24 13:30:00,11.05,11.06,11.03,11.04,291300.0,8.8705,8.8785,8.8544,8.8625,291300.0
2007-04-24 14:00:00,11.04,11.08,11.02,11.08,461700.0,8.8625,8.8946,8.8464,8.8946,461700.0
2007-04-24 14:30:00,11.08,11.08,11.05,11.06,261900.0,8.8946,8.8946,8.8705,8.8785,261900.0
2007-04-24 15:00:00,11.05,11.05,11.02,11.03,329400.0,8.8705,8.8705,8.8464,8.8544,329400.0
2007-04-24 15:30:00,11.03,11.07,11.02,11.06,680100.0,8.8544,8.8866,8.8464,8.8785,680100.0
2007-04-25 09:30:00,11.05,11.11,11.0,11.08,630000.0,8.8705,8.9187,8.8304,8.8946,630000.0
2007-04-25 10:00:00,11.08,11.11,11.05,11.11,455700.0,8.8946,8.9187,8.8705,8.9187,455700.0
2007-04-25 10:30:00,11.11,11.2,11.08,11.13,591000.0,8.9187,8.9909,8.8946,8.9347,591000.0
2007-04-25 11:00:00,11.13,11.21,11.1,11.11,687900.0,8.9347,8.9989,8.9106,8.9187,687900.0
2007-04-25 11:30:00,11.11,11.16,11.08,11.13,480300.0,8.9187,8.9588,8.8946,8.9347,480300.0
2007-04-25 12:00:00,11.13,11.13,11.08,11.1,381000.0,8.9347,8.9347,8.8946,8.9106,381000.0
2007-04-25 12:30:00,11.1,11.21,11.09,11.19,701100.0,8.9106,8.9989,8.9026,8.9829,701100.0
2007-04-25 13:00:00,11.19,11.2,11.12,11.16,345000.0,8.9829,8.9909,8.9267,8.9588,345000.0
2007-04-25 13:30:00,11.17,11.18,11.16,11.17,226800.0,8.9668,8.9749,8.9588,8.9668,226800.0
2007-04-25 14:00:00,11.17,11.2,11.14,11.16,610800.0,8.9668,8.9909,8.9427,8.9588,610800.0
2007-04-25 14:30:00,11.16,11.18,11.16,11.17,341700.0,8.9588,8.9749,8.9588,8.9668,341700.0
2007-04-25 15:00:00,11.17,11.22,11.17,11.22,405000.0,8.9668,9.007,8.9668,9.007,405000.0
2007-04-25 15:30:00,11.22,11.23,11.18,11.2,642000.0,9.007,9.015,8.9749,8.9909,642000.0
2007-04-26 09:30:00,11.23,11.25,11.17,11.22,661500.0,9.015,9.031,8.9668,9.007,661500.0
2007-04-26 10:00:00,11.22,11.24,11.18,11.2,403800.0,9.007,9.023,8.9749,8.9909,403800.0
2007-04-26 10:30:00,11.2,11.24,11.2,11.21,373200.0,8.9909,9.023,8.9909,8.9989,373200.0
2007-04-26 11:00:00,11.21,11.23,11.17,11.2,353100.0,8.9989,9.015,8.9668,8.9909,353100.0
2007-04-26 11:30:00,11.2,11.23,11.17,11.18,208500.0,8.9909,9.015,8.9668,8.9749,208500.0
2007-04-26 12:00:00,11.18,11.21,11.17,11.2,156600.0,8.9749,8.9989,8.9668,8.9909,156600.0
2007-04-26 12:30:00,11.2,11.21,11.18,11.19,121200.0,8.9909,8.9989,8.9749,8.9829,121200.0
2007-04-26 13:00:00,11.19,11.23,11.18,11.21,318000.0,8.9829,9.015,8.9749,8.9989,318000.0
2007-04-26 13:30:00,11.21,11.22,11.18,11.21,141900.0,8.9989,9.007,8.9749,8.9989,141900.0
2007-04-26 14:00:00,11.21,11.22,11.19,11.22,232200.0,8.9989,9.007,8.9829,9.007,232200.0
2007-04-26 14:30:00,11.22,11.23,11.19,11.2,442200.0,9.007,9.015,8.9829,8.9909,442200.0
2007-04-26 15:00:00,11.21,11.22,11.18,11.2,261300.0,8.9989,9.007,8.9749,8.9909,261300.0
2007-04-26 15:30:00,11.19,11.19,11.06,11.11,1221900.0,8.9829,8.9829,8.8785,8.9187,1221900.0
2007-04-27 09:30:00,11.07,11.1,11.02,11.03,519600.0,8.8866,8.9106,8.8464,8.8544,519600.0
2007-04-27 10:00:00,11.04,11.11,11.03,11.06,396000.0,8.8625,8.9187,8.8544,8.8785,396000.0
2007-04-27 10:30:00,11.06,11.06,10.91,11.02,519300.0,8.8785,8.8785,8.7581,8.8464,519300.0
2007-04-27 11:00:00,11.02,11.05,10.97,10.97,306300.0,8.8464,8.8705,8.8063,8.8063,306300.0
2007-04-27 11:30:00,10.97,11.0,10.94,10.96,408900.0,8.8063,8.8304,8.7822,8.7982,408900.0
2007-04-27 12:00:00,10.96,10.98,10.93,10.94,353100.0,8.7982,8.8143,8.7742,8.7822,353100.0
2007-04-27 12:30:00,10.94,10.95,10.9,10.92,444000.0,8.7822,8.7902,8.7501,8.7661,444000.0
2007-04-27 13:00:00,10.92,10.92,10.9,10.9,177900.0,8.7661,8.7661,8.7501,8.7501,177900.0
2007-04-27 13:30:00,10.91,10.96,10.9,10.93,312300.0,8.7581,8.7982,8.7501,8.7742,312300.0
2007-04-27 14:00:00,10.94,10.96,10.92,10.94,202500.0,8.7822,8.7982,8.7661,8.7822,202500.0
2007-04-27 14:30:00,10.94,10.98,10.94,10.98,150900.0,8.7822,8.8143,8.7822,8.8143,150900.0
2007-04-27 15:00:00,10.98,10.98,10.95,10.96,222000.0,8.8143,8.8143,8.7902,8.7982,222000.0
2007-04-27 15:30:00,10.96,10.97,10.91,10.95,612000.0,8.7982,8.8063,8.7581,8.7902,612000.0
2007-04-30 09:30:00,11.05,11.17,11.02,11.06,859800.0,8.8705,8.9668,8.8464,8.8785,859800.0
2007-04-30 10:00:00,11.06,11.29,11.05,11.25,1101600.0,8.8785,9.0632,8.8705,9.031,1101600.0
2007-04-30 10:30:00,11.25,11.25,11.17,11.21,355200.0,9.031,9.031,8.9668,8.9989,355200.0
2007-04-30 11:00:00,11.21,11.21,11.13,11.15,312900.0,8.9989,8.9989,8.9347,8.9508,312900.0
2007-04-30 11:30:00,11.15,11.19,11.07,11.1,349200.0,8.9508,8.9829,8.8866,8.9106,349200.0
2007-04-30 12:00:00,11.1,11.11,11.09,11.1,204900.0,8.9106,8.9187,8.9026,8.9106,204900.0
2007-04-30 12:30:00,11.1,11.1,11.05,11.06,323100.0,8.9106,8.9106,8.8705,8.8785,323100.0
2007-04-30 13:00:00,11.07,11.12,11.06,11.08,249600.0,8.8866,8.9267,8.8785,8.8946,249600.0
2007-04-30 13:30:00,11.08,11.09,11.02,11.03,357600.0,8.8946,8.9026,8.8464,8.8544,357600.0
2007-04-30 14:00:00,11.03,11.03,10.94,11.03,758100.0,8.8544,8.8544,8.7822,8.8544,758100.0
2007-04-30 14:30:00,11.02,11.03,10.85,10.88,365700.0,8.8464,8.8544,8.7099,8.734,365700.0
2007-04-30 15:00:00,10.88,10.9,10.85,10.89,441300.0,8.734,8.7501,8.7099,8.7421,441300.0
2007-04-30 15:30:00,10.89,10.92,10.83,10.84,1034100.0,8.7421,8.7661,8.6939,8.7019,1034100.0
2007-05-01 09:30:00,10.86,11.08,10.86,11.04,891600.0,8.718,8.8946,8.718,8.8625,891600.0
2007-05-01 10:00:00,11.04,11.06,10.88,10.9,1016700.0,8.8625,8.8785,8.734,8.7501,1016700.0
2007-05-01 10:30:00,10.9,11.0,10.85,10.97,596400.0,8.7501,8.8304,8.7099,8.8063,596400.0
2007-05-01 11:00:00,10.97,11.01,10.97,10.98,327000.0,8.8063,8.8384,8.8063,8.8143,327000.0
2007-05-01 11:30:00,10.98,11.05,10.98,10.99,318000.0,8.8143,8.8705,8.8143,8.8223,318000.0
2007-05-01 12:00:00,10.99,11.03,10.93,10.95,196200.0,8.8223,8.8544,8.7742,8.7902,196200.0
2007-05-01 12:30:00,10.94,11.0,10.94,10.96,222600.0,8.7822,8.8304,8.7822,8.7982,222600.0
2007-05-01 13:00:00,10.95,10.95,10.9,10.92,186600.0,8.7902,8.7902,8.7501,8.7661,186600.0
2007-05-01 13:30:00,10.92,10.96,10.91,10.94,149100.0,8.7661,8.7982,8.7581,8.7822,149100.0
2007-05-01 14:00:00,10.94,10.97,10.91,10.97,159900.0,8.7822,8.8063,8.7581,8.8063,159900.0
2007-05-01 14:30:00,10.97,11.06,10.96,11.05,643200.0,8.8063,8.8785,8.7982,8.8705,643200.0
2007-05-01 15:00:00,11.05,11.06,11.03,11.03,409200.0,8.8705,8.8785,8.8544,8.8544,409200.0
2007-05-01 15:30:00,11.03,11.14,11.02,11.13,1674000.0,8.8544,8.9427,8.8464,8.9347,1674000.0
2007-05-02 09:30:00,11.11,11.23,11.07,11.15,659400.0,8.9187,9.015,8.8866,8.9508,659400.0
2007-05-02 10:00:00,11.15,11.25,11.14,11.19,655200.0,8.9508,9.031,8.9427,8.9829,655200.0
2007-05-02 10:30:00,11.19,11.24,11.18,11.2,280200.0,8.9829,9.023,8.9749,8.9909,280200.0
2007-05-02 11:00:00,11.2,11.26,11.19,11.26,390600.0,8.9909,9.0391,8.9829,9.0391,390600.0
2007-05-02 11:30:00,11.25,11.27,11.22,11.22,299100.0,9.031,9.0471,9.007,9.007,299100.0
2007-05-02 12:00:00,11.22,11.25,11.21,11.21,177300.0,9.007,9.031,8.9989,8.9989,177300.0
2007-05-02 12:30:00,11.21,11.22,11.17,11.2,283500.0,8.9989,9.007,8.9668,8.9909,283500.0
2007-05-02 13:00:00,11.2,11.21,11.17,11.21,215700.0,8.9909,8.9989,8.9668,8.9989,215700.0
2007-05-02 13:30:00,11.21,11.27,11.2,11.27,378900.0,8.9989,9.0471,8.9909,9.0471,378900.0
2007-05-02 14:00:00,11.27,11.29,11.26,11.28,311400.0,9.0471,9.0632,9.0391,9.0551,311400.0
2007-05-02 14:30:00,11.28,11.29,11.27,11.28,387000.0,9.0551,9.0632,9.0471,9.0551,387000.0
2007-05-02 15:00:00,11.28,11.28,11.15,11.16,558600.0,9.0551,9.0551,8.9508,8.9588,558600.0
2007-05-02 15:30:00,11.16,11.2,11.08,11.1,1131300.0,8.9588,8.9909,8.8946,8.9106,1131300.0
2007-05-03 09:30:00,11.0,11.07,10.9,10.97,1199400.0,8.8304,8.8866,8.7501,8.8063,1199400.0
2007-05-03 10:00:00,10.98,11.02,10.92,10.97,579900.0,8.8143,8.8464,8.7661,8.8063,579900.0
2007-05-03 10:30:00,10.97,11.0,10.94,10.96,559200.0,8.8063,8.8304,8.7822,8.7982,559200.0
2007-05-03 11:00:00,10.97,11.0,10.94,10.96,377700.0,8.8063,8.8304,8.7822,8.7982,377700.0
2007-05-03 11:30:00,10.97,10.99,10.85,10.9,683100.0,8.8063,8.8223,8.7099,8.7501,683100.0
2007-05-03 12:00:00,10.9,10.93,10.88,10.9,338700.0,8.7501,8.7742,8.734,8.7501,338700.0
2007-05-03 12:30:00,10.89,10.9,10.88,10.9,130800.0,8.7421,8.7501,8.734,8.7501,130800.0
2007-05-03 13:00:00,10.9,10.9,10.85,10.85,319200.0,8.7501,8.7501,8.7099,8.7099,319200.0
2007-05-03 13:30:00,10.85,10.85,10.83,10.84,294300.0,8.7099,8.7099,8.6939,8.7019,294300.0
2007-05-03 14:00:00,10.84,10.85,10.78,10.84,455100.0,8.7019,8.7099,8.6538,8.7019,455100.0
2007-05-03 14:30:00,10.84,10.87,10.83,10.85,281700.0,8.7019,8.726,8.6939,8.7099,281700.0
2007-05-03 15:00:00,10.85,10.87,10.8,10.84,617100.0,8.7099,8.726,8.6698,8.7019,617100.0
2007-05-03 15:30:00,10.84,10.91,10.82,10.91,1590300.0,8.7019,8.7581,8.6859,8.7581,1590300.0
2007-05-04 09:30:00,10.97,10.97,10.86,10.87,313800.0,8.8063,8.8063,8.718,8.726,313800.0
2007-05-04 10:00:00,10.87,10.88,10.78,10.82,483300.0,8.726,8.734,8.6538,8.6859,483300.0
2007-05-04 10:30:00,10.82,10.83,10.79,10.83,351600.0,8.6859,8.6939,8.6618,8.6939,351600.0
2007-05-04 11:00:00,10.83,10.83,10.79,10.81,243000.0,8.6939,8.6939,8.6618,8.6778,243000.0
2007-05-04 11:30:00,10.81,10.82,10.78,10.79,565800.0,8.6778,8.6859,8.6538,8.6618,565800.0
2007-05-04 12:00:00,10.79,10.79,10.72,10.78,336900.0,8.6618,8.6618,8.6056,8.6538,336900.0
2007-05-04 12:30:00,10.78,10.89,10.77,10.88,519900.0,8.6538,8.7421,8.6457,8.734,519900.0
2007-05-04 13:00:00,10.88,10.93,10.87,10.91,285000.0,8.734,8.7742,8.726,8.7581,285000.0
2007-05-04 13:30:00,10.9,10.94,10.9,10.91,365400.0,8.7501,8.7822,8.7501,8.7581,365400.0
2007-05-04 14:00:00,10.92,10.94,10.91,10.94,339300.0,8.7661,8.7822,8.7581,8.7822,339300.0
2007-05-04 14:30:00,10.93,10.94,10.91,10.93,291900.0,8.7742,8.7822,8.7581,8.7742,291900.0
2007-05-04 15:00:00,10.93,10.94,10.89,10.93,454200.0,8.7742,8.7822,8.7421,8.7742,454200.0
2007-05-04 15:30:00,10.93,10.94,10.9,10.93,473400.0,8.7742,8.7822,8.7501,8.7742,473400.0
2007-05-07 09:30:00,10.87,10.94,10.85,10.87,225300.0,8.726,8.7822,8.7099,8.726,225300.0
2007-05-07 10:00:00,10.87,10.87,10.77,10.79,213300.0,8.726,8.726,8.6457,8.6618,213300.0
2007-05-07 10:30:00,10.8,10.83,10.79,10.81,150600.0,8.6698,8.6939,8.6618,8.6778,150600.0
2007-05-07 11:00:00,10.81,10.81,10.77,10.79,154500.0,8.6778,8.6778,8.6457,8.6618,154500.0
2007-05-07 11:30:00,10.79,10.81,10.79,10.79,88200.0,8.6618,8.6778,8.6618,8.6618,88200.0
2007-05-07 12:00:00,10.79,10.8,10.75,10.77,185700.0,8.6618,8.6698,8.6297,8.6457,185700.0
2007-05-07 12:30:00,10.77,10.8,10.76,10.77,198900.0,8.6457,8.6698,8.6377,8.6457,198900.0
2007-05-07 13:00:00,10.77,10.81,10.76,10.79,227400.0,8.6457,8.6778,8.6377,8.6618,227400.0
2007-05-07 13:30:00,10.78,10.81,10.78,10.81,71700.0,8.6538,8.6778,8.6538,8.6778,71700.0
2007-05-07 14:00:00,10.81,10.84,10.8,10.83,249300.0,8.6778,8.7019,8.6698,8.6939,249300.0
2007-05-07 14:30:00,10.83,10.84,10.8,10.84,212700.0,8.6939,8.7019,8.6698,8.7019,212700.0
2007-05-07 15:00:00,10.83,10.85,10.81,10.84,341100.0,8.6939,8.7099,8.6778,8.7019,341100.0
2007-05-07 15:30:00,10.84,10.85,10.78,10.82,466200.0,8.7019,8.7099,8.6538,8.6859,466200.0
2007-05-08 09:30:00,10.76,10.8,10.57,10.58,620400.0,8.6377,8.6698,8.4852,8.4932,620400.0
2007-05-08 10:00:00,10.58,10.6,10.54,10.56,609600.0,8.4932,8.5093,8.4611,8.4771,609600.0
2007-05-08 10:30:00,10.56,10.61,10.54,10.6,688800.0,8.4771,8.5173,8.4611,8.5093,688800.0
2007-05-08 11:00:00,10.6,10.66,10.57,10.63,636000.0,8.5093,8.5574,8.4852,8.5333,636000.0
2007-05-08 11:30:00,10.64,10.68,10.62,10.66,422100.0,8.5414,8.5735,8.5253,8.5574,422100.0
2007-05-08 12:00:00,10.66,10.69,10.62,10.68,327000.0,8.5574,8.5815,8.5253,8.5735,327000.0
2007-05-08 12:30:00,10.68,10.72,10.64,10.7,367200.0,8.5735,8.6056,8.5414,8.5895,367200.0
2007-05-08 13:00:00,10.7,10.7,10.66,10.68,185700.0,8.5895,8.5895,8.5574,8.5735,185700.0
2007-05-08 13:30:00,10.68,10.7,10.65,10.68,180000.0,8.5735,8.5895,8.5494,8.5735,180000.0
2007-05-08 14:00:00,10.69,10.78,10.68,10.75,382500.0,8.5815,8.6538,8.5735,8.6297,382500.0
2007-05-08 14:30:00,10.76,10.76,10.67,10.68,294000.0,8.6377,8.6377,8.5654,8.5735,294000.0
2007-05-08 15:00:00,10.68,10.69,10.66,10.68,209700.0,8.5735,8.5815,8.5574,8.5735,209700.0
2007-05-08 15:30:00,10.68,10.69,10.64,10.67,704100.0,8.5735,8.5815,8.5414,8.5654,704100.0
2007-05-09 09:30:00,10.6,10.7,10.6,10.68,225300.0,8.5093,8.5895,8.5093,8.5735,225300.0
2007-05-09 10:00:00,10.68,10.74,10.63,10.67,273900.0,8.5735,8.6216,8.5333,8.5654,273900.0
2007-05-09 10:30:00,10.66,10.71,10.64,10.67,323100.0,8.5574,8.5976,8.5414,8.5654,323100.0
2007-05-09 11:00:00,10.67,10.7,10.66,10.67,153000.0,8.5654,8.5895,8.5574,8.5654,153000.0
2007-05-09 11:30:00,10.67,10.69,10.66,10.66,238800.0,8.5654,8.5815,8.5574,8.5574,238800.0
2007-05-09 12:00:00,10.67,10.67,10.63,10.65,282000.0,8.5654,8.5654,8.5333,8.5494,282000.0
2007-05-09 12:30:00,10.64,10.65,10.62,10.63,204000.0,8.5414,8.5494,8.5253,8.5333,204000.0
2007-05-09 13:00:00,10.63,10.63,10.6,10.61,106200.0,8.5333,8.5333,8.5093,8.5173,106200.0
2007-05-09 13:30:00,10.61,10.62,10.57,10.59,315900.0,8.5173,8.5253,8.4852,8.5012,315900.0
2007-05-09 14:00:00,10.59,10.63,10.56,10.59,259800.0,8.5012,8.5333,8.4771,8.5012,259800.0
2007-05-09 14:30:00,10.59,10.74,10.58,10.67,765300.0,8.5012,8.6216,8.4932,8.5654,765300.0
2007-05-09 15:00:00,10.67,10.68,10.64,10.68,333600.0,8.5654,8.5735,8.5414,8.5735,333600.0
2007-05-09 15:30:00,10.68,10.7,10.65,10.69,855900.0,8.5735,8.5895,8.5494,8.5815,855900.0
2007-05-10 09:30:00,10.69,10.72,10.58,10.6,316200.0,8.5815,8.6056,8.4932,8.5093,316200.0
2007-05-10 10:00:00,10.59,10.65,10.59,10.64,267900.0,8.5012,8.5494,8.5012,8.5414,267900.0
2007-05-10 10:30:00,10.64,10.75,10.63,10.72,335400.0,8.5414,8.6297,8.5333,8.6056,335400.0
2007-05-10 11:00:00,10.72,10.72,10.63,10.64,163200.0,8.6056,8.6056,8.5333,8.5414,163200.0
2007-05-10 11:30:00,10.64,10.67,10.58,10.58,132600.0,8.5414,8.5654,8.4932,8.4932,132600.0
2007-05-10 12:00:00,10.58,10.59,10.54,10.58,218400.0,8.4932,8.5012,8.4611,8.4932,218400.0
2007-05-10 12:30:00,10.58,10.59,10.54,10.54,140400.0,8.4932,8.5012,8.4611,8.4611,140400.0
2007-05-10 13:00:00,10.54,10.56,10.49,10.49,272400.0,8.4611,8.4771,8.421,8.421,272400.0
2007-05-10 13:30:00,10.49,10.49,10.42,10.49,453000.0,8.421,8.421,8.3648,8.421,453000.0
2007-05-10 14:00:00,10.49,10.55,10.47,10.53,141000.0,8.421,8.4691,8.4049,8.4531,141000.0
2007-05-10 14:30:00,10.53,10.57,10.47,10.49,250500.0,8.4531,8.4852,8.4049,8.421,250500.0
2007-05-10 15:00:00,10.49,10.53,10.48,10.52,189000.0,8.421,8.4531,8.4129,8.445,189000.0
2007-05-10 15:30:00,10.52,10.53,10.5,10.5,398700.0,8.445,8.4531,8.429,8.429,398700.0
2007-05-11 09:30:00,10.51,10.59,10.42,10.55,170700.0,8.437,8.5012,8.3648,8.4691,170700.0
2007-05-11 10:00:00,10.56,10.66,10.55,10.59,373200.0,8.4771,8.5574,8.4691,8.5012,373200.0
2007-05-11 10:30:00,10.59,10.66,10.57,10.64,219900.0,8.5012,8.5574,8.4852,8.5414,219900.0
2007-05-11 11:00:00,10.63,10.66,10.61,10.63,202800.0,8.5333,8.5574,8.5173,8.5333,202800.0
2007-05-11 11:30:00,10.63,10.65,10.6,10.62,220500.0,8.5333,8.5494,8.5093,8.5253,220500.0
2007-05-11 12:00:00,10.62,10.63,10.57,10.58,285000.0,8.5253,8.5333,8.4852,8.4932,285000.0
2007-05-11 12:30:00,10.58,10.58,10.52,10.57,299100.0,8.4932,8.4932,8.445,8.4852,299100.0
2007-05-11 13:00:00,10.57,10.57,10.52,10.55,225000.0,8.4852,8.4852,8.445,8.4691,225000.0
2007-05-11 13:30:00,10.56,10.57,10.54,10.55,211500.0,8.4771,8.4852,8.4611,8.4691,211500.0
2007-05-11 14:00:00,10.55,10.55,10.5,10.5,240900.0,8.4691,8.4691,8.429,8.429,240900.0
2007-05-11 14:30:00,10.5,10.52,10.49,10.5,271200.0,8.429,8.445,8.421,8.429,271200.0
2007-05-11 15:00:00,10.5,10.52,10.49,10.51,462900.0,8.429,8.445,8.421,8.437,462900.0
2007-05-11 15:30:00,10.52,10.53,10.48,10.48,782700.0,8.445,8.4531,8.4129,8.4129,782700.0
2007-05-14 09:30:00,10.43,10.64,10.42,10.63,240600.0,8.3728,8.5414,8.3648,8.5333,240600.0
2007-05-14 10:00:00,10.62,10.63,10.56,10.57,230700.0,8.5253,8.5333,8.4771,8.4852,230700.0
2007-05-14 10:30:00,10.57,10.6,10.54,10.58,249000.0,8.4852,8.5093,8.4611,8.4932,249000.0
2007-05-14 11:00:00,10.58,10.6,10.56,10.58,231000.0,8.4932,8.5093,8.4771,8.4932,231000.0
2007-05-14 11:30:00,10.58,10.58,10.55,10.56,136800.0,8.4932,8.4932,8.4691,8.4771,136800.0
2007-05-14 12:00:00,10.56,10.6,10.55,10.58,255300.0,8.4771,8.5093,8.4691,8.4932,255300.0
2007-05-14 12:30:00,10.58,10.6,10.56,10.56,130200.0,8.4932,8.5093,8.4771,8.4771,130200.0
2007-05-14 13:00:00,10.57,10.6,10.56,10.57,185400.0,8.4852,8.5093,8.4771,8.4852,185400.0
2007-05-14 13:30:00,10.57,10.57,10.49,10.51,218400.0,8.4852,8.4852,8.421,8.437,218400.0
2007-05-14 14:00:00,10.5,10.52,10.47,10.51,132000.0,8.429,8.445,8.4049,8.437,132000.0
2007-05-14 14:30:00,10.51,10.54,10.48,10.52,327600.0,8.437,8.4611,8.4129,8.445,327600.0
2007-05-14 15:00:00,10.52,10.6,10.52,10.57,328800.0,8.445,8.5093,8.445,8.4852,328800.0
2007-05-14 15:30:00,10.57,10.6,10.55,10.59,712200.0,8.4852,8.5093,8.4691,8.5012,712200.0
2007-05-15 09:30:00,10.5,10.61,10.45,10.54,369600.0,8.429,8.5173,8.3888,8.4611,369600.0
2007-05-15 10:00:00,10.54,10.62,10.5,10.58,482700.0,8.4611,8.5253,8.429,8.4932,482700.0
2007-05-15 10:30:00,10.57,10.61,10.55,10.56,318000.0,8.4852,8.5173,8.4691,8.4771,318000.0
2007-05-15 11:00:00,10.56,10.6,10.53,10.56,391500.0,8.4771,8.5093,8.4531,8.4771,391500.0
2007-05-15 11:30:00,10.56,10.57,10.53,10.54,348300.0,8.4771,8.4852,8.4531,8.4611,348300.0
2007-05-15 12:00:00,10.54,10.58,10.54,10.58,196200.0,8.4611,8.4932,8.4611,8.4932,196200.0
2007-05-15 12:30:00,10.58,10.59,10.54,10.56,205800.0,8.4932,8.5012,8.4611,8.4771,205800.0
2007-05-15 13:00:00,10.55,10.57,10.5,10.55,319800.0,8.4691,8.4852,8.429,8.4691,319800.0
2007-05-15 13:30:00,10.54,10.55,10.48,10.51,298500.0,8.4611,8.4691,8.4129,8.437,298500.0
2007-05-15 14:00:00,10.51,10.52,10.4,10.41,464700.0,8.437,8.445,8.3487,8.3567,464700.0
2007-05-15 14:30:00,10.41,10.43,10.35,10.37,632700.0,8.3567,8.3728,8.3086,8.3246,632700.0
2007-05-15 15:00:00,10.37,10.38,10.33,10.34,395400.0,8.3246,8.3326,8.2925,8.3005,395400.0
2007-05-15 15:30:00,10.34,10.42,10.34,10.4,838200.0,8.3005,8.3648,8.3005,8.3487,838200.0
2007-05-16 09:30:00,10.5,10.6,10.47,10.53,337200.0,8.429,8.5093,8.4049,8.4531,337200.0
2007-05-16 10:00:00,10.53,10.56,10.48,10.54,620400.0,8.4531,8.4771,8.4129,8.4611,620400.0
2007-05-16 10:30:00,10.54,10.55,10.49,10.5,403200.0,8.4611,8.4691,8.421,8.429,403200.0
2007-05-16 11:00:00,10.5,10.52,10.45,10.46,356100.0,8.429,8.445,8.3888,8.3969,356100.0
2007-05-16 11:30:00,10.46,10.49,10.41,10.42,209700.0,8.3969,8.421,8.3567,8.3648,209700.0
2007-05-16 12:00:00,10.42,10.43,10.4,10.42,240300.0,8.3648,8.3728,8.3487,8.3648,240300.0
2007-05-16 12:30:00,10.42,10.45,10.42,10.44,149100.0,8.3648,8.3888,8.3648,8.3808,149100.0
2007-05-16 13:00:00,10.44,10.44,10.42,10.42,88200.0,8.3808,8.3808,8.3648,8.3648,88200.0
2007-05-16 13:30:00,10.42,10.46,10.41,10.42,200100.0,8.3648,8.3969,8.3567,8.3648,200100.0
2007-05-16 14:00:00,10.42,10.51,10.42,10.45,387000.0,8.3648,8.437,8.3648,8.3888,387000.0
2007-05-16 14:30:00,10.45,10.47,10.44,10.45,225900.0,8.3888,8.4049,8.3808,8.3888,225900.0
2007-05-16 15:00:00,10.45,10.48,10.43,10.45,328500.0,8.3888,8.4129,8.3728,8.3888,328500.0
2007-05-16 15:30:00,10.45,10.5,10.44,10.48,441900.0,8.3888,8.429,8.3808,8.4129,441900.0
2007-05-17 09:30:00,10.43,10.49,10.42,10.47,444000.0,8.3728,8.421,8.3648,8.4049,444000.0
2007-05-17 10:00:00,10.47,10.48,10.43,10.45,212400.0,8.4049,8.4129,8.3728,8.3888,212400.0
2007-05-17 10:30:00,10.45,10.46,10.41,10.43,203700.0,8.3888,8.3969,8.3567,8.3728,203700.0
2007-05-17 11:00:00,10.43,10.43,10.39,10.4,222600.0,8.3728,8.3728,8.3407,8.3487,222600.0
2007-05-17 11:30:00,10.4,10.4,10.37,10.4,279900.0,8.3487,8.3487,8.3246,8.3487,279900.0
2007-05-17 12:00:00,10.4,10.4,10.37,10.39,239400.0,8.3487,8.3487,8.3246,8.3407,239400.0
2007-05-17 12:30:00,10.4,10.43,10.38,10.4,324600.0,8.3487,8.3728,8.3326,8.3487,324600.0
2007-05-17 13:00:00,10.39,10.44,10.37,10.42,438600.0,8.3407,8.3808,8.3246,8.3648,438600.0
2007-05-17 13:30:00,10.42,10.43,10.4,10.4,174000.0,8.3648,8.3728,8.3487,8.3487,174000.0
2007-05-17 14:00:00,10.4,10.42,10.39,10.42,199200.0,8.3487,8.3648,8.3407,8.3648,199200.0
2007-05-17 14:30:00,10.42,10.48,10.42,10.47,273300.0,8.3648,8.4129,8.3648,8.4049,273300.0
2007-05-17 15:00:00,10.47,10.49,10.46,10.47,212700.0,8.4049,8.421,8.3969,8.4049,212700.0
2007-05-17 15:30:00,10.47,10.51,10.45,10.49,702600.0,8.4049,8.437,8.3888,8.421,702600.0
2007-05-18 09:30:00,10.57,10.59,10.45,10.47,490800.0,8.4852,8.5012,8.3888,8.4049,490800.0
2007-05-18 10:00:00,10.47,10.5,10.38,10.43,772500.0,8.4049,8.429,8.3326,8.3728,772500.0
2007-05-18 10:30:00,10.43,10.44,10.37,10.4,427800.0,8.3728,8.3808,8.3246,8.3487,427800.0
2007-05-18 11:00:00,10.4,10.47,10.4,10.46,550800.0,8.3487,8.4049,8.3487,8.3969,550800.0
2007-05-18 11:30:00,10.46,10.47,10.43,10.43,171000.0,8.3969,8.4049,8.3728,8.3728,171000.0
2007-05-18 12:00:00,10.43,10.45,10.42,10.43,242400.0,8.3728,8.3888,8.3648,8.3728,242400.0
2007-05-18 12:30:00,10.43,10.46,10.43,10.43,132600.0,8.3728,8.3969,8.3728,8.3728,132600.0
2007-05-18 13:00:00,10.44,10.45,10.43,10.45,271500.0,8.3808,8.3888,8.3728,8.3888,271500.0
2007-05-18 13:30:00,10.45,10.48,10.45,10.47,238800.0,8.3888,8.4129,8.3888,8.4049,238800.0
2007-05-18 14:00:00,10.48,10.48,10.45,10.45,277500.0,8.4129,8.4129,8.3888,8.3888,277500.0
2007-05-18 14:30:00,10.45,10.46,10.42,10.44,277200.0,8.3888,8.3969,8.3648,8.3808,277200.0
2007-05-18 15:00:00,10.45,10.47,10.43,10.44,297900.0,8.3888,8.4049,8.3728,8.3808,297900.0
2007-05-18 15:30:00,10.44,10.47,10.44,10.46,330300.0,8.3808,8.4049,8.3808,8.3969,330300.0
2007-05-21 09:30:00,10.42,10.49,10.4,10.41,453600.0,8.3648,8.421,8.3487,8.3567,453600.0
2007-05-21 10:00:00,10.41,10.47,10.41,10.44,305700.0,8.3567,8.4049,8.3567,8.3808,305700.0
2007-05-21 10:30:00,10.44,10.56,10.44,10.53,657900.0,8.3808,8.4771,8.3808,8.4531,657900.0
2007-05-21 11:00:00,10.52,10.53,10.5,10.52,410700.0,8.445,8.4531,8.429,8.445,410700.0
2007-05-21 11:30:00,10.51,10.57,10.51,10.57,196500.0,8.437,8.4852,8.437,8.4852,196500.0
2007-05-21 12:00:00,10.57,10.64,10.55,10.62,333900.0,8.4852,8.5414,8.4691,8.5253,333900.0
2007-05-21 12:30:00,10.61,10.67,10.61,10.66,308100.0,8.5173,8.5654,8.5173,8.5574,308100.0
2007-05-21 13:00:00,10.66,10.77,10.66,10.76,1028400.0,8.5574,8.6457,8.5574,8.6377,1028400.0
2007-05-21 13:30:00,10.76,10.76,10.65,10.68,651900.0,8.6377,8.6377,8.5494,8.5735,651900.0
2007-05-21 14:00:00,10.68,10.7,10.65,10.69,398400.0,8.5735,8.5895,8.5494,8.5815,398400.0
2007-05-21 14:30:00,10.68,10.77,10.67,10.75,840000.0,8.5735,8.6457,8.5654,8.6297,840000.0
2007-05-21 15:00:00,10.75,10.75,10.65,10.68,1053600.0,8.6297,8.6297,8.5494,8.5735,1053600.0
2007-05-21 15:30:00,10.7,10.77,10.68,10.74,2943000.0,8.5895,8.6457,8.5735,8.6216,2943000.0
2007-05-22 09:30:00,10.78,11.15,10.75,11.13,2438700.0,8.6538,8.9508,8.6297,8.9347,2438700.0
2007-05-22 10:00:00,11.12,11.26,11.02,11.11,2060700.0,8.9267,9.0391,8.8464,8.9187,2060700.0
2007-05-22 10:30:00,11.1,11.13,11.04,11.05,706200.0,8.9106,8.9347,8.8625,8.8705,706200.0
2007-05-22 11:00:00,11.05,11.05,10.99,11.04,763800.0,8.8705,8.8705,8.8223,8.8625,763800.0
2007-05-22 11:30:00,11.03,11.06,11.02,11.04,441900.0,8.8544,8.8785,8.8464,8.8625,441900.0
2007-05-22 12:00:00,11.03,11.1,11.03,11.08,402300.0,8.8544,8.9106,8.8544,8.8946,402300.0
2007-05-22 12:30:00,11.08,11.14,11.04,11.14,384000.0,8.8946,8.9427,8.8625,8.9427,384000.0
2007-05-22 13:00:00,11.13,11.2,11.13,11.2,606000.0,8.9347,8.9909,8.9347,8.9909,606000.0
2007-05-22 13:30:00,11.2,11.26,11.19,11.24,643200.0,8.9909,9.0391,8.9829,9.023,643200.0
2007-05-22 14:00:00,11.24,11.29,11.2,11.2,575100.0,9.023,9.0632,8.9909,8.9909,575100.0
2007-05-22 14:30:00,11.2,11.24,11.18,11.19,422400.0,8.9909,9.023,8.9749,8.9829,422400.0
2007-05-22 15:00:00,11.19,11.23,11.16,11.21,899400.0,8.9829,9.015,8.9588,8.9989,899400.0
2007-05-22 15:30:00,11.21,11.22,11.07,11.07,1384200.0,8.9989,9.007,8.8866,8.8866,1384200.0
2007-05-23 09:30:00,11.11,11.16,11.01,11.08,737100.0,8.9187,8.9588,8.8384,8.8946,737100.0
2007-05-23 10:00:00,11.08,11.13,11.05,11.07,454200.0,8.8946,8.9347,8.8705,8.8866,454200.0
2007-05-23 10:30:00,11.07,11.21,11.06,11.2,400500.0,8.8866,8.9989,8.8785,8.9909,400500.0
2007-05-23 11:00:00,11.2,11.25,11.1,11.17,546300.0,8.9909,9.031,8.9106,8.9668,546300.0
2007-05-23 11:30:00,11.17,11.26,11.16,11.25,441900.0,8.9668,9.0391,8.9588,9.031,441900.0
2007-05-23 12:00:00,11.25,11.25,11.19,11.21,326400.0,9.031,9.031,8.9829,8.9989,326400.0
2007-05-23 12:30:00,11.21,11.28,11.2,11.24,312900.0,8.9989,9.0551,8.9909,9.023,312900.0
2007-05-23 13:00:00,11.24,11.32,11.22,11.31,471300.0,9.023,9.0872,9.007,9.0792,471300.0
2007-05-23 13:30:00,11.31,11.33,11.23,11.24,513600.0,9.0792,9.0953,9.015,9.023,513600.0
2007-05-23 14:00:00,11.24,11.25,11.08,11.15,623400.0,9.023,9.031,8.8946,8.9508,623400.0
2007-05-23 14:30:00,11.16,11.18,11.09,11.14,387300.0,8.9588,8.9749,8.9026,8.9427,387300.0
2007-05-23 15:00:00,11.13,11.17,11.13,11.16,208500.0,8.9347,8.9668,8.9347,8.9588,208500.0
2007-05-23 15:30:00,11.15,11.16,11.05,11.08,621300.0,8.9508,8.9588,8.8705,8.8946,621300.0
2007-05-24 09:30:00,11.04,11.32,11.04,11.32,758700.0,8.8625,9.0872,8.8625,9.0872,758700.0
2007-05-24 10:00:00,11.32,11.54,11.32,11.45,2012100.0,9.0872,9.2638,9.0872,9.1916,2012100.0
2007-05-24 10:30:00,11.45,11.45,11.22,11.24,1000200.0,9.1916,9.1916,9.007,9.023,1000200.0
2007-05-24 11:00:00,11.24,11.29,11.09,11.13,539100.0,9.023,9.0632,8.9026,8.9347,539100.0
2007-05-24 11:30:00,11.13,11.28,11.12,11.26,696000.0,8.9347,9.0551,8.9267,9.0391,696000.0
2007-05-24 12:00:00,11.27,11.42,11.25,11.25,1793100.0,9.0471,9.1675,9.031,9.031,1793100.0
2007-05-24 12:30:00,11.25,11.25,11.15,11.23,611400.0,9.031,9.031,8.9508,9.015,611400.0
2007-05-24 13:00:00,11.21,11.31,11.19,11.3,473700.0,8.9989,9.0792,8.9829,9.0712,473700.0
2007-05-24 13:30:00,11.3,11.38,11.26,11.33,926400.0,9.0712,9.1354,9.0391,9.0953,926400.0
2007-05-24 14:00:00,11.34,11.34,11.21,11.25,975000.0,9.1033,9.1033,8.9989,9.031,975000.0
2007-05-24 14:30:00,11.25,11.34,11.2,11.34,868500.0,9.031,9.1033,8.9909,9.1033,868500.0
2007-05-24 15:00:00,11.34,11.65,11.26,11.47,3875700.0,9.1033,9.3522,9.0391,9.2077,3875700.0
2007-05-24 15:30:00,11.47,11.48,11.29,11.33,3668100.0,9.2077,9.2157,9.0632,9.0953,3668100.0
2007-05-25 09:30:00,10.77,11.05,10.67,10.72,8323200.0,8.6457,8.8705,8.5654,8.6056,8323200.0
2007-05-25 10:00:00,10.72,10.83,10.58,10.68,4392900.0,8.6056,8.6939,8.4932,8.5735,4392900.0
2007-05-25 10:30:00,10.69,10.86,10.63,10.8,4704600.0,8.5815,8.718,8.5333,8.6698,4704600.0
2007-05-25 11:00:00,10.8,11.03,10.73,11.0,7017000.0,8.6698,8.8544,8.6136,8.8304,7017000.0
2007-05-25 11:30:00,10.99,11.01,10.9,10.93,2501100.0,8.8223,8.8384,8.7501,8.7742,2501100.0
2007-05-25 12:00:00,10.93,10.97,10.91,10.92,2759100.0,8.7742,8.8063,8.7581,8.7661,2759100.0
2007-05-25 12:30:00,10.92,10.94,10.91,10.92,1302000.0,8.7661,8.7822,8.7581,8.7661,1302000.0
2007-05-25 13:00:00,10.92,10.95,10.9,10.91,1337100.0,8.7661,8.7902,8.7501,8.7581,1337100.0
2007-05-25 13:30:00,10.91,11.02,10.88,10.93,2833200.0,8.7581,8.8464,8.734,8.7742,2833200.0
2007-05-25 14:00:00,10.93,11.0,10.92,10.93,1044300.0,8.7742,8.8304,8.7661,8.7742,1044300.0
2007-05-25 14:30:00,10.94,10.94,10.91,10.92,718500.0,8.7822,8.7822,8.7581,8.7661,718500.0
2007-05-25 15:00:00,10.92,10.97,10.87,10.96,1536000.0,8.7661,8.8063,8.726,8.7982,1536000.0
2007-05-25 15:30:00,10.96,11.0,10.94,10.96,2325000.0,8.7982,8.8304,8.7822,8.7982,2325000.0
2007-05-29 09:30:00,10.98,11.03,10.81,10.82,3021600.0,8.8143,8.8544,8.6778,8.6859,3021600.0
2007-05-29 10:00:00,10.82,10.87,10.76,10.86,1888800.0,8.6859,8.726,8.6377,8.718,1888800.0
2007-05-29 10:30:00,10.87,10.87,10.79,10.8,935100.0,8.726,8.726,8.6618,8.6698,935100.0
2007-05-29 11:00:00,10.79,10.8,10.67,10.7,1298100.0,8.6618,8.6698,8.5654,8.5895,1298100.0
2007-05-29 11:30:00,10.7,10.77,10.65,10.7,871800.0,8.5895,8.6457,8.5494,8.5895,871800.0
2007-05-29 12:00:00,10.7,10.76,10.69,10.74,447300.0,8.5895,8.6377,8.5815,8.6216,447300.0
2007-05-29 12:30:00,10.74,10.75,10.71,10.75,414000.0,8.6216,8.6297,8.5976,8.6297,414000.0
2007-05-29 13:00:00,10.75,10.77,10.71,10.73,472800.0,8.6297,8.6457,8.5976,8.6136,472800.0
2007-05-29 13:30:00,10.73,10.73,10.68,10.7,502200.0,8.6136,8.6136,8.5735,8.5895,502200.0
2007-05-29 14:00:00,10.7,10.74,10.68,10.72,618900.0,8.5895,8.6216,8.5735,8.6056,618900.0
2007-05-29 14:30:00,10.72,10.76,10.7,10.76,396000.0,8.6056,8.6377,8.5895,8.6377,396000.0
2007-05-29 15:00:00,10.76,10.77,10.7,10.7,576300.0,8.6377,8.6457,8.5895,8.5895,576300.0
2007-05-29 15:30:00,10.7,10.74,10.69,10.73,1341600.0,8.5895,8.6216,8.5815,8.6136,1341600.0
2007-05-30 09:30:00,10.7,10.85,10.67,10.75,1630800.0,8.5895,8.7099,8.5654,8.6297,1630800.0
2007-05-30 10:00:00,10.75,10.81,10.74,10.75,1274400.0,8.6297,8.6778,8.6216,8.6297,1274400.0
2007-05-30 10:30:00,10.75,10.75,10.71,10.72,916200.0,8.6297,8.6297,8.5976,8.6056,916200.0
2007-05-30 11:00:00,10.72,10.76,10.7,10.74,1031400.0,8.6056,8.6377,8.5895,8.6216,1031400.0
2007-05-30 11:30:00,10.74,10.75,10.72,10.74,693600.0,8.6216,8.6297,8.6056,8.6216,693600.0
2007-05-30 12:00:00,10.74,10.76,10.71,10.75,509700.0,8.6216,8.6377,8.5976,8.6297,509700.0
2007-05-30 12:30:00,10.75,10.77,10.72,10.76,365700.0,8.6297,8.6457,8.6056,8.6377,365700.0
2007-05-30 13:00:00,10.76,10.81,10.76,10.8,305400.0,8.6377,8.6778,8.6377,8.6698,305400.0
2007-05-30 13:30:00,10.8,10.89,10.78,10.87,466200.0,8.6698,8.7421,8.6538,8.726,466200.0
2007-05-30 14:00:00,10.87,11.05,10.83,11.05,1466700.0,8.726,8.8705,8.6939,8.8705,1466700.0
2007-05-30 14:30:00,11.04,11.22,10.98,11.18,1483200.0,8.8625,9.007,8.8143,8.9749,1483200.0
2007-05-30 15:00:00,11.18,11.2,11.08,11.17,846000.0,8.9749,8.9909,8.8946,8.9668,846000.0
2007-05-30 15:30:00,11.17,11.31,11.15,11.29,2481600.0,8.9668,9.0792,8.9508,9.0632,2481600.0
2007-05-31 09:30:00,11.27,11.38,11.26,11.27,1335000.0,9.0471,9.1354,9.0391,9.0471,1335000.0
2007-05-31 10:00:00,11.28,11.29,11.21,11.27,816900.0,9.0551,9.0632,8.9989,9.0471,816900.0
2007-05-31 10:30:00,11.28,11.36,11.28,11.3,587700.0,9.0551,9.1194,9.0551,9.0712,587700.0
2007-05-31 11:00:00,11.3,11.3,11.2,11.2,671400.0,9.0712,9.0712,8.9909,8.9909,671400.0
2007-05-31 11:30:00,11.2,11.24,11.16,11.23,445200.0,8.9909,9.023,8.9588,9.015,445200.0
2007-05-31 12:00:00,11.24,11.29,11.18,11.28,289200.0,9.023,9.0632,8.9749,9.0551,289200.0
2007-05-31 12:30:00,11.27,11.28,11.23,11.24,228900.0,9.0471,9.0551,9.015,9.023,228900.0
2007-05-31 13:00:00,11.23,11.26,11.18,11.19,401100.0,9.015,9.0391,8.9749,8.9829,401100.0
2007-05-31 13:30:00,11.19,11.21,11.15,11.18,397800.0,8.9829,8.9989,8.9508,8.9749,397800.0
2007-05-31 14:00:00,11.18,11.25,11.17,11.21,554400.0,8.9749,9.031,8.9668,8.9989,554400.0
2007-05-31 14:30:00,11.22,11.24,11.17,11.17,626700.0,9.007,9.023,8.9668,8.9668,626700.0
2007-05-31 15:00:00,11.17,11.21,11.12,11.13,1091700.0,8.9668,8.9989,8.9267,8.9347,1091700.0
2007-05-31 15:30:00,11.13,11.17,11.09,11.09,1214100.0,8.9347,8.9668,8.9026,8.9026,1214100.0
2007-06-01 09:30:00,10.95,11.0,10.82,10.86,1620300.0,8.7902,8.8304,8.6859,8.718,1620300.0
2007-06-01 10:00:00,10.86,10.98,10.85,10.92,899700.0,8.718,8.8143,8.7099,8.7661,899700.0
2007-06-01 10:30:00,10.91,11.05,10.9,11.05,705000.0,8.7581,8.8705,8.7501,8.8705,705000.0
2007-06-01 11:00:00,11.05,11.07,11.01,11.02,400800.0,8.8705,8.8866,8.8384,8.8464,400800.0
2007-06-01 11:30:00,11.02,11.06,11.01,11.04,424200.0,8.8464,8.8785,8.8384,8.8625,424200.0
2007-06-01 12:00:00,11.04,11.05,10.98,11.0,366300.0,8.8625,8.8705,8.8143,8.8304,366300.0
2007-06-01 12:30:00,11.0,11.03,10.97,11.03,351600.0,8.8304,8.8544,8.8063,8.8544,351600.0
2007-06-01 13:00:00,11.03,11.04,11.01,11.03,240300.0,8.8544,8.8625,8.8384,8.8544,240300.0
2007-06-01 13:30:00,11.03,11.07,11.03,11.07,283500.0,8.8544,8.8866,8.8544,8.8866,283500.0
2007-06-01 14:00:00,11.07,11.14,11.03,11.13,326400.0,8.8866,8.9427,8.8544,8.9347,326400.0
2007-06-01 14:30:00,11.13,11.15,11.1,11.13,324600.0,8.9347,8.9508,8.9106,8.9347,324600.0
2007-06-01 15:00:00,11.14,11.16,11.1,11.15,414000.0,8.9427,8.9588,8.9106,8.9508,414000.0
2007-06-01 15:30:00,11.14,11.14,11.04,11.07,681900.0,8.9427,8.9427,8.8625,8.8866,681900.0
2007-06-04 09:30:00,11.07,11.19,11.02,11.13,672000.0,8.8866,8.9829,8.8464,8.9347,672000.0
2007-06-04 10:00:00,11.14,11.17,11.1,11.16,337800.0,8.9427,8.9668,8.9106,8.9588,337800.0
2007-06-04 10:30:00,11.16,11.17,11.05,11.08,482400.0,8.9588,8.9668,8.8705,8.8946,482400.0
2007-06-04 11:00:00,11.08,11.08,11.0,11.02,484800.0,8.8946,8.8946,8.8304,8.8464,484800.0
2007-06-04 11:30:00,11.01,11.05,11.01,11.04,3345000.0,8.8384,8.8705,8.8384,8.8625,3345000.0
2007-06-04 12:00:00,11.04,11.08,11.02,11.07,383700.0,8.8625,8.8946,8.8464,8.8866,383700.0
2007-06-04 12:30:00,11.07,11.08,11.06,11.08,293400.0,8.8866,8.8946,8.8785,8.8946,293400.0
2007-06-04 13:00:00,11.08,11.1,11.07,11.09,174300.0,8.8946,8.9106,8.8866,8.9026,174300.0
2007-06-04 13:30:00,11.09,11.21,11.09,11.19,553800.0,8.9026,8.9989,8.9026,8.9829,553800.0
2007-06-04 14:00:00,11.19,11.3,11.19,11.29,946800.0,8.9829,9.0712,8.9829,9.0632,946800.0
2007-06-04 14:30:00,11.29,11.29,11.21,11.27,624300.0,9.0632,9.0632,8.9989,9.0471,624300.0
2007-06-04 15:00:00,11.27,11.34,11.26,11.27,1051500.0,9.0471,9.1033,9.0391,9.0471,1051500.0
2007-06-04 15:30:00,11.26,11.33,11.24,11.33,1758000.0,9.0391,9.0953,9.023,9.0953,1758000.0
2007-06-05 09:30:00,11.27,11.36,11.18,11.21,735000.0,9.0471,9.1194,8.9749,8.9989,735000.0
2007-06-05 10:00:00,11.21,11.26,11.16,11.21,819300.0,8.9989,9.0391,8.9588,8.9989,819300.0
2007-06-05 10:30:00,11.21,11.28,11.2,11.27,777600.0,8.9989,9.0551,8.9909,9.0471,777600.0
2007-06-05 11:00:00,11.27,11.28,11.22,11.23,352500.0,9.0471,9.0551,9.007,9.015,352500.0
2007-06-05 11:30:00,11.23,11.25,11.13,11.13,415800.0,9.015,9.031,8.9347,8.9347,415800.0
2007-06-05 12:00:00,11.13,11.16,11.09,11.14,356700.0,8.9347,8.9588,8.9026,8.9427,356700.0
2007-06-05 12:30:00,11.14,11.17,11.13,11.15,305700.0,8.9427,8.9668,8.9347,8.9508,305700.0
2007-06-05 13:00:00,11.14,11.19,11.14,11.17,182700.0,8.9427,8.9829,8.9427,8.9668,182700.0
2007-06-05 13:30:00,11.17,11.23,11.16,11.23,388500.0,8.9668,9.015,8.9588,9.015,388500.0
2007-06-05 14:00:00,11.23,11.23,11.2,11.22,319500.0,9.015,9.015,8.9909,9.007,319500.0
2007-06-05 14:30:00,11.23,11.26,11.22,11.23,322200.0,9.015,9.0391,9.007,9.015,322200.0
2007-06-05 15:00:00,11.23,11.3,11.23,11.26,438300.0,9.015,9.0712,9.015,9.0391,438300.0
2007-06-05 15:30:00,11.26,11.28,11.24,11.25,524700.0,9.0391,9.0551,9.023,9.031,524700.0
2007-06-06 09:30:00,11.2,11.2,11.02,11.13,382500.0,8.9909,8.9909,8.8464,8.9347,382500.0
2007-06-06 10:00:00,11.15,11.21,11.13,11.16,312000.0,8.9508,8.9989,8.9347,8.9588,312000.0
2007-06-06 10:30:00,11.16,11.17,11.04,11.15,293700.0,8.9588,8.9668,8.8625,8.9508,293700.0
2007-06-06 11:00:00,11.14,11.25,11.13,11.18,389100.0,8.9427,9.031,8.9347,8.9749,389100.0
2007-06-06 11:30:00,11.19,11.21,11.14,11.18,134400.0,8.9829,8.9989,8.9427,8.9749,134400.0
2007-06-06 12:00:00,11.18,11.18,11.07,11.08,370200.0,8.9749,8.9749,8.8866,8.8946,370200.0
2007-06-06 12:30:00,11.08,11.12,11.06,11.07,234900.0,8.8946,8.9267,8.8785,8.8866,234900.0
2007-06-06 13:00:00,11.07,11.07,11.02,11.02,227700.0,8.8866,8.8866,8.8464,8.8464,227700.0
2007-06-06 13:30:00,11.03,11.06,10.95,10.96,436800.0,8.8544,8.8785,8.7902,8.7982,436800.0
2007-06-06 14:00:00,10.97,11.04,10.96,11.01,316500.0,8.8063,8.8625,8.7982,8.8384,316500.0
2007-06-06 14:30:00,11.02,11.04,10.99,10.99,380100.0,8.8464,8.8625,8.8223,8.8223,380100.0
2007-06-06 15:00:00,10.99,11.03,10.97,11.0,359700.0,8.8223,8.8544,8.8063,8.8304,359700.0
2007-06-06 15:30:00,11.0,11.03,10.97,11.0,668100.0,8.8304,8.8544,8.8063,8.8304,668100.0
2007-06-07 09:30:00,10.99,10.99,10.87,10.91,505500.0,8.8223,8.8223,8.726,8.7581,505500.0
2007-06-07 10:00:00,10.9,10.92,10.86,10.88,640500.0,8.7501,8.7661,8.718,8.734,640500.0
2007-06-07 10:30:00,10.88,10.91,10.85,10.86,255000.0,8.734,8.7581,8.7099,8.718,255000.0
2007-06-07 11:00:00,10.86,10.86,10.76,10.79,317400.0,8.718,8.718,8.6377,8.6618,317400.0
2007-06-07 11:30:00,10.79,10.89,10.79,10.89,363300.0,8.6618,8.7421,8.6618,8.7421,363300.0
2007-06-07 12:00:00,10.89,10.9,10.87,10.87,307200.0,8.7421,8.7501,8.726,8.726,307200.0
2007-06-07 12:30:00,10.87,10.87,10.84,10.86,374700.0,8.726,8.726,8.7019,8.718,374700.0
2007-06-07 13:00:00,10.86,10.88,10.83,10.87,313800.0,8.718,8.734,8.6939,8.726,313800.0
2007-06-07 13:30:00,10.87,10.88,10.84,10.88,377700.0,8.726,8.734,8.7019,8.734,377700.0
2007-06-07 14:00:00,10.88,10.89,10.83,10.87,590400.0,8.734,8.7421,8.6939,8.726,590400.0
2007-06-07 14:30:00,10.87,10.88,10.83,10.87,269400.0,8.726,8.734,8.6939,8.726,269400.0
2007-06-07 15:00:00,10.87,10.91,10.86,10.87,234900.0,8.726,8.7581,8.718,8.726,234900.0
2007-06-07 15:30:00,10.88,10.92,10.86,10.86,571500.0,8.734,8.7661,8.718,8.718,571500.0
2007-06-08 09:30:00,10.84,10.87,10.74,10.8,443700.0,8.7019,8.726,8.6216,8.6698,443700.0
2007-06-08 10:00:00,10.8,11.23,10.79,10.92,265500.0,8.6698,9.015,8.6618,8.7661,265500.0
2007-06-08 10:30:00,10.92,10.94,10.88,10.9,218700.0,8.7661,8.7822,8.734,8.7501,218700.0
2007-06-08 11:00:00,10.9,10.9,10.85,10.86,153900.0,8.7501,8.7501,8.7099,8.718,153900.0
2007-06-08 11:30:00,10.86,10.86,10.83,10.84,180600.0,8.718,8.718,8.6939,8.7019,180600.0
2007-06-08 12:00:00,10.83,10.87,10.79,10.83,210900.0,8.6939,8.726,8.6618,8.6939,210900.0
2007-06-08 12:30:00,10.82,10.87,10.78,10.87,234600.0,8.6859,8.726,8.6538,8.726,234600.0
2007-06-08 13:00:00,10.86,10.9,10.85,10.86,157500.0,8.718,8.7501,8.7099,8.718,157500.0
2007-06-08 13:30:00,10.86,10.87,10.84,10.86,223200.0,8.718,8.726,8.7019,8.718,223200.0
2007-06-08 14:00:00,10.86,10.89,10.85,10.89,156900.0,8.718,8.7421,8.7099,8.7421,156900.0
2007-06-08 14:30:00,10.89,10.92,10.88,10.89,96000.0,8.7421,8.7661,8.734,8.7421,96000.0
2007-06-08 15:00:00,10.9,10.94,10.9,10.91,196500.0,8.7501,8.7822,8.7501,8.7581,196500.0
2007-06-08 15:30:00,10.91,10.97,10.88,10.9,545100.0,8.7581,8.8063,8.734,8.7501,545100.0
2007-06-11 09:30:00,10.85,10.85,10.75,10.84,978900.0,8.7099,8.7099,8.6297,8.7019,978900.0
2007-06-11 10:00:00,10.83,10.83,10.77,10.8,312300.0,8.6939,8.6939,8.6457,8.6698,312300.0
2007-06-11 10:30:00,10.79,10.8,10.7,10.76,595800.0,8.6618,8.6698,8.5895,8.6377,595800.0
2007-06-11 11:00:00,10.76,10.77,10.72,10.76,385500.0,8.6377,8.6457,8.6056,8.6377,385500.0
2007-06-11 11:30:00,10.76,10.82,10.76,10.79,249300.0,8.6377,8.6859,8.6377,8.6618,249300.0
2007-06-11 12:00:00,10.78,10.82,10.77,10.79,128100.0,8.6538,8.6859,8.6457,8.6618,128100.0
2007-06-11 12:30:00,10.79,10.82,10.79,10.79,110100.0,8.6618,8.6859,8.6618,8.6618,110100.0
2007-06-11 13:00:00,10.79,10.83,10.79,10.8,250800.0,8.6618,8.6939,8.6618,8.6698,250800.0
2007-06-11 13:30:00,10.8,10.83,10.8,10.81,129000.0,8.6698,8.6939,8.6698,8.6778,129000.0
2007-06-11 14:00:00,10.81,10.85,10.8,10.85,269700.0,8.6778,8.7099,8.6698,8.7099,269700.0
2007-06-11 14:30:00,10.85,10.85,10.82,10.84,242100.0,8.7099,8.7099,8.6859,8.7019,242100.0
2007-06-11 15:00:00,10.84,10.84,10.83,10.83,277200.0,8.7019,8.7019,8.6939,8.6939,277200.0
2007-06-11 15:30:00,10.83,10.84,10.8,10.81,440100.0,8.6939,8.7019,8.6698,8.6778,440100.0
2007-06-12 09:30:00,10.73,10.79,10.65,10.78,938700.0,8.6136,8.6618,8.5494,8.6538,938700.0
2007-06-12 10:00:00,10.78,10.87,10.75,10.76,587400.0,8.6538,8.726,8.6297,8.6377,587400.0
2007-06-12 10:30:00,10.76,10.98,10.76,10.97,1044300.0,8.6377,8.8143,8.6377,8.8063,1044300.0
2007-06-12 11:00:00,10.98,10.99,10.77,10.8,811200.0,8.8143,8.8223,8.6457,8.6698,811200.0
2007-06-12 11:30:00,10.8,10.83,10.77,10.78,309600.0,8.6698,8.6939,8.6457,8.6538,309600.0
2007-06-12 12:00:00,10.78,10.81,10.75,10.8,277500.0,8.6538,8.6778,8.6297,8.6698,277500.0
2007-06-12 12:30:00,10.79,10.81,10.77,10.81,239700.0,8.6618,8.6778,8.6457,8.6778,239700.0
2007-06-12 13:00:00,10.8,10.84,10.77,10.81,319200.0,8.6698,8.7019,8.6457,8.6778,319200.0
2007-06-12 13:30:00,10.8,10.85,10.78,10.82,265800.0,8.6698,8.7099,8.6538,8.6859,265800.0
2007-06-12 14:00:00,10.82,10.9,10.82,10.86,358800.0,8.6859,8.7501,8.6859,8.718,358800.0
2007-06-12 14:30:00,10.86,10.89,10.86,10.89,811200.0,8.718,8.7421,8.718,8.7421,811200.0
2007-06-12 15:00:00,10.89,10.89,10.78,10.81,1797900.0,8.7421,8.7421,8.6538,8.6778,1797900.0
2007-06-12 15:30:00,10.81,10.85,10.75,10.76,427800.0,8.6778,8.7099,8.6297,8.6377,427800.0
2007-06-13 09:30:00,10.8,10.8,10.6,10.66,972900.0,8.6698,8.6698,8.5093,8.5574,972900.0
2007-06-13 10:00:00,10.66,10.69,10.62,10.67,564600.0,8.5574,8.5815,8.5253,8.5654,564600.0
2007-06-13 10:30:00,10.67,10.7,10.62,10.62,549000.0,8.5654,8.5895,8.5253,8.5253,549000.0
2007-06-13 11:00:00,10.62,10.64,10.57,10.59,540300.0,8.5253,8.5414,8.4852,8.5012,540300.0
2007-06-13 11:30:00,10.59,10.65,10.55,10.58,444900.0,8.5012,8.5494,8.4691,8.4932,444900.0
2007-06-13 12:00:00,10.58,10.65,10.58,10.62,282900.0,8.4932,8.5494,8.4932,8.5253,282900.0
2007-06-13 12:30:00,10.62,10.65,10.59,10.61,201600.0,8.5253,8.5494,8.5012,8.5173,201600.0
2007-06-13 13:00:00,10.61,10.62,10.56,10.58,237300.0,8.5173,8.5253,8.4771,8.4932,237300.0
2007-06-13 13:30:00,10.57,10.58,10.55,10.58,267900.0,8.4852,8.4932,8.4691,8.4932,267900.0
2007-06-13 14:00:00,10.58,10.58,10.56,10.56,484500.0,8.4932,8.4932,8.4771,8.4771,484500.0
2007-06-13 14:30:00,10.57,10.58,10.56,10.58,486600.0,8.4852,8.4932,8.4771,8.4932,486600.0
2007-06-13 15:00:00,10.58,10.59,10.57,10.57,576900.0,8.4932,8.5012,8.4852,8.4852,576900.0
2007-06-13 15:30:00,10.57,10.68,10.57,10.65,1317900.0,8.4852,8.5735,8.4852,8.5494,1317900.0
2007-06-14 09:30:00,10.58,10.6,10.52,10.52,851700.0,8.4932,8.5093,8.445,8.445,851700.0
2007-06-14 10:00:00,10.52,10.55,10.45,10.48,1260300.0,8.445,8.4691,8.3888,8.4129,1260300.0
2007-06-14 10:30:00,10.48,10.56,10.48,10.55,778500.0,8.4129,8.4771,8.4129,8.4691,778500.0
2007-06-14 11:00:00,10.56,10.56,10.5,10.52,366600.0,8.4771,8.4771,8.429,8.445,366600.0
2007-06-14 11:30:00,10.52,10.56,10.5,10.54,504000.0,8.445,8.4771,8.429,8.4611,504000.0
2007-06-14 12:00:00,10.55,10.62,10.54,10.62,418800.0,8.4691,8.5253,8.4611,8.5253,418800.0
2007-06-14 12:30:00,10.62,10.63,10.6,10.62,268800.0,8.5253,8.5333,8.5093,8.5253,268800.0
2007-06-14 13:00:00,10.62,10.64,10.59,10.63,294900.0,8.5253,8.5414,8.5012,8.5333,294900.0
2007-06-14 13:30:00,10.63,10.69,10.62,10.68,327300.0,8.5333,8.5815,8.5253,8.5735,327300.0
2007-06-14 14:00:00,10.68,10.69,10.65,10.66,398100.0,8.5735,8.5815,8.5494,8.5574,398100.0
2007-06-14 14:30:00,10.66,10.69,10.62,10.63,400200.0,8.5574,8.5815,8.5253,8.5333,400200.0
2007-06-14 15:00:00,10.63,10.66,10.6,10.62,410100.0,8.5333,8.5574,8.5093,8.5253,410100.0
2007-06-14 15:30:00,10.62,10.65,10.6,10.63,633600.0,8.5253,8.5494,8.5093,8.5333,633600.0
2007-06-15 09:30:00,10.63,10.79,10.6,10.61,933300.0,8.5333,8.6618,8.5093,8.5173,933300.0
2007-06-15 10:00:00,10.61,10.62,10.56,10.61,693900.0,8.5173,8.5253,8.4771,8.5173,693900.0
2007-06-15 10:30:00,10.61,10.62,10.59,10.6,384300.0,8.5173,8.5253,8.5012,8.5093,384300.0
2007-06-15 11:00:00,10.6,10.62,10.58,10.59,167700.0,8.5093,8.5253,8.4932,8.5012,167700.0
2007-06-15 11:30:00,10.59,10.62,10.58,10.59,247800.0,8.5012,8.5253,8.4932,8.5012,247800.0
2007-06-15 12:00:00,10.59,10.61,10.57,10.58,154500.0,8.5012,8.5173,8.4852,8.4932,154500.0
2007-06-15 12:30:00,10.58,10.62,10.57,10.61,100800.0,8.4932,8.5253,8.4852,8.5173,100800.0
2007-06-15 13:00:00,10.61,10.61,10.57,10.57,554400.0,8.5173,8.5173,8.4852,8.4852,554400.0
2007-06-15 13:30:00,10.57,10.58,10.55,10.57,223800.0,8.4852,8.4932,8.4691,8.4852,223800.0
2007-06-15 14:00:00,10.56,10.57,10.52,10.53,192900.0,8.4771,8.4852,8.445,8.4531,192900.0
2007-06-15 14:30:00,10.53,10.61,10.52,10.55,366300.0,8.4531,8.5173,8.445,8.4691,366300.0
2007-06-15 15:00:00,10.56,10.58,10.53,10.54,501300.0,8.4771,8.4932,8.4531,8.4611,501300.0
2007-06-15 15:30:00,10.54,10.56,10.51,10.53,1010400.0,8.4611,8.4771,8.437,8.4531,1010400.0
2007-06-18 09:30:00,10.6,10.66,10.5,10.51,807600.0,8.5093,8.5574,8.429,8.437,807600.0
2007-06-18 10:00:00,10.51,10.51,10.37,10.44,1083900.0,8.437,8.437,8.3246,8.3808,1083900.0
2007-06-18 10:30:00,10.44,10.61,10.42,10.43,471600.0,8.3808,8.5173,8.3648,8.3728,471600.0
2007-06-18 11:00:00,10.43,10.44,10.36,10.42,464700.0,8.3728,8.3808,8.3166,8.3648,464700.0
2007-06-18 11:30:00,10.41,10.43,10.39,10.42,252600.0,8.3567,8.3728,8.3407,8.3648,252600.0
2007-06-18 12:00:00,10.42,10.42,10.38,10.38,285600.0,8.3648,8.3648,8.3326,8.3326,285600.0
2007-06-18 12:30:00,10.38,10.38,10.36,10.37,432300.0,8.3326,8.3326,8.3166,8.3246,432300.0
2007-06-18 13:00:00,10.37,10.37,10.31,10.34,1016700.0,8.3246,8.3246,8.2765,8.3005,1016700.0
2007-06-18 13:30:00,10.35,10.35,10.31,10.32,501000.0,8.3086,8.3086,8.2765,8.2845,501000.0
2007-06-18 14:00:00,10.32,10.36,10.3,10.34,407700.0,8.2845,8.3166,8.2684,8.3005,407700.0
2007-06-18 14:30:00,10.34,10.34,10.31,10.32,789600.0,8.3005,8.3005,8.2765,8.2845,789600.0
2007-06-18 15:00:00,10.32,10.33,10.32,10.32,228600.0,8.2845,8.2925,8.2845,8.2845,228600.0
2007-06-18 15:30:00,10.32,10.35,10.31,10.33,1439700.0,8.2845,8.3086,8.2765,8.2925,1439700.0
2007-06-19 09:30:00,10.35,10.38,10.32,10.35,491100.0,8.3086,8.3326,8.2845,8.3086,491100.0
2007-06-19 10:00:00,10.35,10.37,10.31,10.35,544800.0,8.3086,8.3246,8.2765,8.3086,544800.0
2007-06-19 10:30:00,10.34,10.35,10.32,10.34,434100.0,8.3005,8.3086,8.2845,8.3005,434100.0
2007-06-19 11:00:00,10.33,10.83,10.27,10.29,1657200.0,8.2925,8.6939,8.2443,8.2604,1657200.0
2007-06-19 11:30:00,10.29,10.33,10.23,10.24,639300.0,8.2604,8.2925,8.2122,8.2203,639300.0
2007-06-19 12:00:00,10.24,10.29,10.24,10.29,320700.0,8.2203,8.2604,8.2203,8.2604,320700.0
2007-06-19 12:30:00,10.29,10.29,10.24,10.25,397500.0,8.2604,8.2604,8.2203,8.2283,397500.0
2007-06-19 13:00:00,10.25,10.25,10.21,10.22,372600.0,8.2283,8.2283,8.1962,8.2042,372600.0
2007-06-19 13:30:00,10.22,10.26,10.21,10.22,315600.0,8.2042,8.2363,8.1962,8.2042,315600.0
2007-06-19 14:00:00,10.22,10.22,10.18,10.2,391800.0,8.2042,8.2042,8.1721,8.1882,391800.0
2007-06-19 14:30:00,10.19,10.23,10.18,10.22,501000.0,8.1801,8.2122,8.1721,8.2042,501000.0
2007-06-19 15:00:00,10.22,10.25,10.21,10.23,447000.0,8.2042,8.2283,8.1962,8.2122,447000.0
2007-06-19 15:30:00,10.23,10.24,10.2,10.24,682200.0,8.2122,8.2203,8.1882,8.2203,682200.0
2007-06-20 09:30:00,10.25,10.37,10.22,10.23,1115400.0,8.2283,8.3246,8.2042,8.2122,1115400.0
2007-06-20 10:00:00,10.23,10.25,10.18,10.21,458400.0,8.2122,8.2283,8.1721,8.1962,458400.0
2007-06-20 10:30:00,10.21,10.22,10.13,10.18,835800.0,8.1962,8.2042,8.132,8.1721,835800.0
2007-06-20 11:00:00,10.18,10.23,10.16,10.23,602100.0,8.1721,8.2122,8.156,8.2122,602100.0
2007-06-20 11:30:00,10.22,10.34,10.21,10.26,1416600.0,8.2042,8.3005,8.1962,8.2363,1416600.0
2007-06-20 12:00:00,10.27,10.29,10.23,10.27,785100.0,8.2443,8.2604,8.2122,8.2443,785100.0
2007-06-20 12:30:00,10.27,10.32,10.26,10.29,405000.0,8.2443,8.2845,8.2363,8.2604,405000.0
2007-06-20 13:00:00,10.3,10.3,10.28,10.29,346500.0,8.2684,8.2684,8.2524,8.2604,346500.0
2007-06-20 13:30:00,10.29,10.31,10.28,10.3,459000.0,8.2604,8.2765,8.2524,8.2684,459000.0
2007-06-20 14:00:00,10.3,10.33,10.27,10.31,388200.0,8.2684,8.2925,8.2443,8.2765,388200.0
2007-06-20 14:30:00,10.31,10.33,10.28,10.31,510600.0,8.2765,8.2925,8.2524,8.2765,510600.0
2007-06-20 15:00:00,10.32,10.32,10.22,10.25,852300.0,8.2845,8.2845,8.2042,8.2283,852300.0
2007-06-20 15:30:00,10.25,10.25,10.14,10.19,1151100.0,8.2283,8.2283,8.14,8.1801,1151100.0
2007-06-21 09:30:00,10.11,10.15,9.91,9.93,1197600.0,8.1159,8.148,7.9554,7.9714,1197600.0
2007-06-21 10:00:00,9.92,10.02,9.92,9.99,1090200.0,7.9634,8.0437,7.9634,8.0196,1090200.0
2007-06-21 10:30:00,9.99,10.05,9.96,10.0,842700.0,8.0196,8.0677,7.9955,8.0276,842700.0
2007-06-21 11:00:00,10.0,10.0,9.97,10.0,683400.0,8.0276,8.0276,8.0035,8.0276,683400.0
2007-06-21 11:30:00,10.0,10.0,9.96,9.97,522900.0,8.0276,8.0276,7.9955,8.0035,522900.0
2007-06-21 12:00:00,9.97,9.99,9.93,9.96,587400.0,8.0035,8.0196,7.9714,7.9955,587400.0
2007-06-21 12:30:00,9.96,9.97,9.85,9.86,1275900.0,7.9955,8.0035,7.9072,7.9152,1275900.0
2007-06-21 13:00:00,9.87,9.92,9.87,9.91,801300.0,7.9232,7.9634,7.9232,7.9554,801300.0
2007-06-21 13:30:00,9.92,9.94,9.9,9.93,928200.0,7.9634,7.9794,7.9473,7.9714,928200.0
2007-06-21 14:00:00,9.93,9.97,9.93,9.94,714900.0,7.9714,8.0035,7.9714,7.9794,714900.0
2007-06-21 14:30:00,9.94,9.97,9.92,9.94,594300.0,7.9794,8.0035,7.9634,7.9794,594300.0
2007-06-21 15:00:00,9.94,10.02,9.83,10.01,1605000.0,7.9794,8.0437,7.8911,8.0356,1605000.0
2007-06-21 15:30:00,10.01,10.12,10.01,10.1,2292300.0,8.0356,8.1239,8.0356,8.1079,2292300.0
2007-06-22 09:30:00,10.09,10.23,10.07,10.15,972600.0,8.0998,8.2122,8.0838,8.148,972600.0
2007-06-22 10:00:00,10.14,10.19,10.11,10.15,896700.0,8.14,8.1801,8.1159,8.148,896700.0
2007-06-22 10:30:00,10.15,10.17,10.08,10.08,556800.0,8.148,8.1641,8.0918,8.0918,556800.0
2007-06-22 11:00:00,10.08,10.13,10.04,10.11,421200.0,8.0918,8.132,8.0597,8.1159,421200.0
2007-06-22 11:30:00,10.11,10.18,10.07,10.15,745200.0,8.1159,8.1721,8.0838,8.148,745200.0
2007-06-22 12:00:00,10.15,10.16,10.07,10.07,250800.0,8.148,8.156,8.0838,8.0838,250800.0
2007-06-22 12:30:00,10.07,10.08,10.05,10.06,176100.0,8.0838,8.0918,8.0677,8.0758,176100.0
2007-06-22 13:00:00,10.06,10.1,10.05,10.09,243900.0,8.0758,8.1079,8.0677,8.0998,243900.0
2007-06-22 13:30:00,10.1,10.1,10.07,10.08,237300.0,8.1079,8.1079,8.0838,8.0918,237300.0
2007-06-22 14:00:00,10.08,10.08,9.98,10.04,504000.0,8.0918,8.0918,8.0115,8.0597,504000.0
2007-06-22 14:30:00,10.04,10.06,9.99,10.01,312000.0,8.0597,8.0758,8.0196,8.0356,312000.0
2007-06-22 15:00:00,10.01,10.03,9.97,9.97,353100.0,8.0356,8.0517,8.0035,8.0035,353100.0
2007-06-22 15:30:00,9.98,10.0,9.92,9.94,1017900.0,8.0115,8.0276,7.9634,7.9794,1017900.0
2007-06-25 09:30:00,9.93,10.08,9.88,9.93,470700.0,7.9714,8.0918,7.9313,7.9714,470700.0
2007-06-25 10:00:00,9.93,9.99,9.91,9.97,373200.0,7.9714,8.0196,7.9554,8.0035,373200.0
2007-06-25 10:30:00,9.97,10.02,9.96,10.01,398100.0,8.0035,8.0437,7.9955,8.0356,398100.0
2007-06-25 11:00:00,10.01,10.08,9.99,10.08,489000.0,8.0356,8.0918,8.0196,8.0918,489000.0
2007-06-25 11:30:00,10.09,10.09,10.0,10.05,530400.0,8.0998,8.0998,8.0276,8.0677,530400.0
2007-06-25 12:00:00,10.05,10.08,10.04,10.04,270000.0,8.0677,8.0918,8.0597,8.0597,270000.0
2007-06-25 12:30:00,10.04,10.07,10.03,10.04,203400.0,8.0597,8.0838,8.0517,8.0597,203400.0
2007-06-25 13:00:00,10.04,10.06,10.03,10.04,141000.0,8.0597,8.0758,8.0517,8.0597,141000.0
2007-06-25 13:30:00,10.03,10.06,10.03,10.04,191400.0,8.0517,8.0758,8.0517,8.0597,191400.0
2007-06-25 14:00:00,10.03,10.04,9.98,10.0,512400.0,8.0517,8.0597,8.0115,8.0276,512400.0
2007-06-25 14:30:00,10.0,10.01,9.95,9.98,758100.0,8.0276,8.0356,7.9875,8.0115,758100.0
2007-06-25 15:00:00,9.98,9.99,9.94,9.99,852600.0,8.0115,8.0196,7.9794,8.0196,852600.0
2007-06-25 15:30:00,9.99,10.01,9.93,9.95,882600.0,8.0196,8.0356,7.9714,7.9875,882600.0
2007-06-26 09:30:00,9.94,9.97,9.91,9.91,579300.0,7.9794,8.0035,7.9554,7.9554,579300.0
2007-06-26 10:00:00,9.92,9.93,9.86,9.91,479100.0,7.9634,7.9714,7.9152,7.9554,479100.0
2007-06-26 10:30:00,9.9,9.97,9.88,9.88,603900.0,7.9473,8.0035,7.9313,7.9313,603900.0
2007-06-26 11:00:00,9.88,9.9,9.84,9.88,198000.0,7.9313,7.9473,7.8992,7.9313,198000.0
2007-06-26 11:30:00,9.88,9.94,9.86,9.92,284100.0,7.9313,7.9794,7.9152,7.9634,284100.0
2007-06-26 12:00:00,9.93,9.94,9.91,9.92,158100.0,7.9714,7.9794,7.9554,7.9634,158100.0
2007-06-26 12:30:00,9.92,9.92,9.89,9.91,218400.0,7.9634,7.9634,7.9393,7.9554,218400.0
2007-06-26 13:00:00,9.91,9.93,9.89,9.92,189300.0,7.9554,7.9714,7.9393,7.9634,189300.0
2007-06-26 13:30:00,9.92,9.93,9.85,9.86,289200.0,7.9634,7.9714,7.9072,7.9152,289200.0
2007-06-26 14:00:00,9.86,9.86,9.83,9.84,523800.0,7.9152,7.9152,7.8911,7.8992,523800.0
2007-06-26 14:30:00,9.84,9.87,9.82,9.82,307200.0,7.8992,7.9232,7.8831,7.8831,307200.0
2007-06-26 15:00:00,9.82,9.85,9.82,9.82,386700.0,7.8831,7.9072,7.8831,7.8831,386700.0
2007-06-26 15:30:00,9.82,9.91,9.79,9.87,1072800.0,7.8831,7.9554,7.859,7.9232,1072800.0
2007-06-27 09:30:00,9.81,9.82,9.74,9.77,378900.0,7.8751,7.8831,7.8189,7.843,378900.0
2007-06-27 10:00:00,9.76,9.78,9.73,9.76,529800.0,7.8349,7.851,7.8109,7.8349,529800.0
2007-06-27 10:30:00,9.76,9.77,9.73,9.73,386400.0,7.8349,7.843,7.8109,7.8109,386400.0
2007-06-27 11:00:00,9.73,9.78,9.68,9.76,545700.0,7.8109,7.851,7.7707,7.8349,545700.0
2007-06-27 11:30:00,9.76,9.82,9.73,9.8,339300.0,7.8349,7.8831,7.8109,7.867,339300.0
2007-06-27 12:00:00,9.8,9.81,9.74,9.75,253800.0,7.867,7.8751,7.8189,7.8269,253800.0
2007-06-27 12:30:00,9.75,9.78,9.75,9.78,417000.0,7.8269,7.851,7.8269,7.851,417000.0
2007-06-27 13:00:00,9.78,9.81,9.76,9.77,218100.0,7.851,7.8751,7.8349,7.843,218100.0
2007-06-27 13:30:00,9.77,9.85,9.74,9.76,476700.0,7.843,7.9072,7.8189,7.8349,476700.0
2007-06-27 14:00:00,9.76,9.85,9.76,9.84,260400.0,7.8349,7.9072,7.8349,7.8992,260400.0
2007-06-27 14:30:00,9.84,9.87,9.79,9.82,381000.0,7.8992,7.9232,7.859,7.8831,381000.0
2007-06-27 15:00:00,9.82,9.85,9.8,9.82,520500.0,7.8831,7.9072,7.867,7.8831,520500.0
2007-06-27 15:30:00,9.81,9.84,9.81,9.81,1019700.0,7.8751,7.8992,7.8751,7.8751,1019700.0
2007-06-28 09:30:00,9.86,10.05,9.84,10.04,1135500.0,7.9152,8.0677,7.8992,8.0597,1135500.0
2007-06-28 10:00:00,10.05,10.05,9.98,9.99,670800.0,8.0677,8.0677,8.0115,8.0196,670800.0
2007-06-28 10:30:00,10.0,10.0,9.93,9.95,522000.0,8.0276,8.0276,7.9714,7.9875,522000.0
2007-06-28 11:00:00,9.94,10.01,9.93,9.99,386700.0,7.9794,8.0356,7.9714,8.0196,386700.0
2007-06-28 11:30:00,9.99,10.01,9.94,9.99,316800.0,8.0196,8.0356,7.9794,8.0196,316800.0
2007-06-28 12:00:00,9.99,10.03,9.97,10.0,369900.0,8.0196,8.0517,8.0035,8.0276,369900.0
2007-06-28 12:30:00,10.0,10.09,10.0,10.08,494700.0,8.0276,8.0998,8.0276,8.0918,494700.0
2007-06-28 13:00:00,10.09,10.15,10.03,10.06,467400.0,8.0998,8.148,8.0517,8.0758,467400.0
2007-06-28 13:30:00,10.05,10.07,10.01,10.03,466800.0,8.0677,8.0838,8.0356,8.0517,466800.0
2007-06-28 14:00:00,10.03,10.08,10.0,10.02,535800.0,8.0517,8.0918,8.0276,8.0437,535800.0
2007-06-28 14:30:00,10.02,10.04,9.98,10.01,318000.0,8.0437,8.0597,8.0115,8.0356,318000.0
2007-06-28 15:00:00,10.01,10.01,9.97,9.97,319800.0,8.0356,8.0356,8.0035,8.0035,319800.0
2007-06-28 15:30:00,9.97,9.98,9.88,9.88,866700.0,8.0035,8.0115,7.9313,7.9313,866700.0
2007-06-29 09:30:00,9.9,10.03,9.9,10.0,647400.0,7.9473,8.0517,7.9473,8.0276,647400.0
2007-06-29 10:00:00,10.0,10.07,10.0,10.03,802500.0,8.0276,8.0838,8.0276,8.0517,802500.0
2007-06-29 10:30:00,10.03,10.07,10.01,10.04,565800.0,8.0517,8.0838,8.0356,8.0597,565800.0
2007-06-29 11:00:00,10.04,10.04,9.97,10.04,530700.0,8.0597,8.0597,8.0035,8.0597,530700.0
2007-06-29 11:30:00,10.04,10.04,9.97,9.98,130200.0,8.0597,8.0597,8.0035,8.0115,130200.0
2007-06-29 12:00:00,9.97,9.99,9.88,9.97,347400.0,8.0035,8.0196,7.9313,8.0035,347400.0
2007-06-29 12:30:00,9.97,9.97,9.89,9.91,108600.0,8.0035,8.0035,7.9393,7.9554,108600.0
2007-06-29 13:00:00,9.91,9.96,9.88,9.91,190800.0,7.9554,7.9955,7.9313,7.9554,190800.0
2007-06-29 13:30:00,9.91,9.94,9.89,9.9,117900.0,7.9554,7.9794,7.9393,7.9473,117900.0
2007-06-29 14:00:00,9.9,9.91,9.85,9.86,211200.0,7.9473,7.9554,7.9072,7.9152,211200.0
2007-06-29 14:30:00,9.93,9.93,9.83,9.83,207900.0,7.9714,7.9714,7.8911,7.8911,207900.0
2007-06-29 15:00:00,9.83,9.92,9.77,9.8,435600.0,7.8911,7.9634,7.843,7.867,435600.0
2007-06-29 15:30:00,9.79,9.93,9.79,9.9,1066500.0,7.859,7.9714,7.859,7.9473,1066500.0
2007-07-02 09:30:00,9.9,9.92,9.79,9.83,205800.0,7.9473,7.9634,7.859,7.8911,205800.0
2007-07-02 10:00:00,9.83,9.9,9.82,9.89,277500.0,7.8911,7.9473,7.8831,7.9393,277500.0
2007-07-02 10:30:00,9.89,9.92,9.85,9.9,351000.0,7.9393,7.9634,7.9072,7.9473,351000.0
2007-07-02 11:00:00,9.9,9.91,9.84,9.86,442500.0,7.9473,7.9554,7.8992,7.9152,442500.0
2007-07-02 11:30:00,9.86,9.9,9.82,9.89,370500.0,7.9152,7.9473,7.8831,7.9393,370500.0
2007-07-02 12:00:00,9.89,9.9,9.85,9.86,233100.0,7.9393,7.9473,7.9072,7.9152,233100.0
2007-07-02 12:30:00,9.86,9.87,9.84,9.87,232200.0,7.9152,7.9232,7.8992,7.9232,232200.0
2007-07-02 13:00:00,9.87,9.88,9.83,9.85,306900.0,7.9232,7.9313,7.8911,7.9072,306900.0
2007-07-02 13:30:00,9.84,9.86,9.84,9.85,119100.0,7.8992,7.9152,7.8992,7.9072,119100.0
2007-07-02 14:00:00,9.85,9.86,9.82,9.83,153600.0,7.9072,7.9152,7.8831,7.8911,153600.0
2007-07-02 14:30:00,9.83,9.84,9.82,9.83,107100.0,7.8911,7.8992,7.8831,7.8911,107100.0
2007-07-02 15:00:00,9.83,9.84,9.82,9.83,227400.0,7.8911,7.8992,7.8831,7.8911,227400.0
2007-07-02 15:30:00,9.83,9.84,9.81,9.84,382800.0,7.8911,7.8992,7.8751,7.8992,382800.0
2007-07-03 09:30:00,9.85,10.03,9.84,9.98,1251300.0,7.9072,8.0517,7.8992,8.0115,1251300.0
2007-07-03 10:00:00,9.97,10.03,9.97,10.01,475200.0,8.0035,8.0517,8.0035,8.0356,475200.0
2007-07-03 10:30:00,10.01,10.01,9.97,10.0,178200.0,8.0356,8.0356,8.0035,8.0276,178200.0
2007-07-03 11:00:00,10.0,10.01,9.97,9.99,518400.0,8.0276,8.0356,8.0035,8.0196,518400.0
2007-07-03 11:30:00,9.98,9.99,9.96,9.98,92100.0,8.0115,8.0196,7.9955,8.0115,92100.0
2007-07-03 12:00:00,9.98,10.01,9.93,9.96,459000.0,8.0115,8.0356,7.9714,7.9955,459000.0
2007-07-03 12:30:00,9.96,9.96,9.83,9.89,623100.0,7.9955,7.9955,7.8911,7.9393,623100.0
2007-07-05 09:30:00,9.87,9.97,9.86,9.96,232500.0,7.9232,8.0035,7.9152,7.9955,232500.0
2007-07-05 10:00:00,9.96,10.03,9.94,10.02,755400.0,7.9955,8.0517,7.9794,8.0437,755400.0
2007-07-05 10:30:00,10.02,10.07,10.01,10.06,443100.0,8.0437,8.0838,8.0356,8.0758,443100.0
2007-07-05 11:00:00,10.05,10.07,10.01,10.02,372900.0,8.0677,8.0838,8.0356,8.0437,372900.0
2007-07-05 11:30:00,10.02,10.05,10.0,10.05,614700.0,8.0437,8.0677,8.0276,8.0677,614700.0
2007-07-05 12:00:00,10.01,10.12,10.01,10.05,562500.0,8.0356,8.1239,8.0356,8.0677,562500.0
2007-07-05 12:30:00,10.05,10.06,10.02,10.05,451800.0,8.0677,8.0758,8.0437,8.0677,451800.0
2007-07-05 13:00:00,10.05,10.08,10.05,10.06,464400.0,8.0677,8.0918,8.0677,8.0758,464400.0
2007-07-05 13:30:00,10.07,10.09,10.07,10.09,267600.0,8.0838,8.0998,8.0838,8.0998,267600.0
2007-07-05 14:00:00,10.09,10.09,10.07,10.08,203400.0,8.0998,8.0998,8.0838,8.0918,203400.0
2007-07-05 14:30:00,10.07,10.09,10.07,10.09,309600.0,8.0838,8.0998,8.0838,8.0998,309600.0
2007-07-05 15:00:00,10.09,10.09,10.08,10.09,192300.0,8.0998,8.0998,8.0918,8.0998,192300.0
2007-07-05 15:30:00,10.09,10.12,10.08,10.12,1005300.0,8.0998,8.1239,8.0918,8.1239,1005300.0
2007-07-06 09:30:00,10.1,10.23,10.09,10.21,352200.0,8.1079,8.2122,8.0998,8.1962,352200.0
2007-07-06 10:00:00,10.21,10.21,10.15,10.2,369900.0,8.1962,8.1962,8.148,8.1882,369900.0
2007-07-06 10:30:00,10.19,10.24,10.18,10.21,312600.0,8.1801,8.2203,8.1721,8.1962,312600.0
2007-07-06 11:00:00,10.2,10.25,10.2,10.22,460200.0,8.1882,8.2283,8.1882,8.2042,460200.0
2007-07-06 11:30:00,10.22,10.25,10.22,10.24,276600.0,8.2042,8.2283,8.2042,8.2203,276600.0
2007-07-06 12:00:00,10.24,10.28,10.24,10.27,605700.0,8.2203,8.2524,8.2203,8.2443,605700.0
2007-07-06 12:30:00,10.27,10.28,10.25,10.27,408300.0,8.2443,8.2524,8.2283,8.2443,408300.0
2007-07-06 13:00:00,10.27,10.3,10.26,10.28,258000.0,8.2443,8.2684,8.2363,8.2524,258000.0
2007-07-06 13:30:00,10.28,10.35,10.28,10.35,377700.0,8.2524,8.3086,8.2524,8.3086,377700.0
2007-07-06 14:00:00,10.35,10.38,10.34,10.38,287400.0,8.3086,8.3326,8.3005,8.3326,287400.0
2007-07-06 14:30:00,10.38,10.38,10.33,10.38,317400.0,8.3326,8.3326,8.2925,8.3326,317400.0
2007-07-06 15:00:00,10.38,10.42,10.33,10.41,486600.0,8.3326,8.3648,8.2925,8.3567,486600.0
2007-07-06 15:30:00,10.41,10.42,10.33,10.38,1092000.0,8.3567,8.3648,8.2925,8.3326,1092000.0
2007-07-09 09:30:00,10.41,10.62,10.38,10.59,967800.0,8.3567,8.5253,8.3326,8.5012,967800.0
2007-07-09 10:00:00,10.59,10.62,10.54,10.54,1104900.0,8.5012,8.5253,8.4611,8.4611,1104900.0
2007-07-09 10:30:00,10.54,10.57,10.51,10.54,2111400.0,8.4611,8.4852,8.437,8.4611,2111400.0
2007-07-09 11:00:00,10.54,10.6,10.53,10.59,471600.0,8.4611,8.5093,8.4531,8.5012,471600.0
2007-07-09 11:30:00,10.59,10.59,10.54,10.56,264900.0,8.5012,8.5012,8.4611,8.4771,264900.0
2007-07-09 12:00:00,10.56,10.6,10.54,10.57,354600.0,8.4771,8.5093,8.4611,8.4852,354600.0
2007-07-09 12:30:00,10.58,10.64,10.55,10.6,353100.0,8.4932,8.5414,8.4691,8.5093,353100.0
2007-07-09 13:00:00,10.61,10.66,10.58,10.66,1006800.0,8.5173,8.5574,8.4932,8.5574,1006800.0
2007-07-09 13:30:00,10.66,10.66,10.59,10.6,538200.0,8.5574,8.5574,8.5012,8.5093,538200.0
2007-07-09 14:00:00,10.6,10.62,10.59,10.62,450900.0,8.5093,8.5253,8.5012,8.5253,450900.0
2007-07-09 14:30:00,10.62,10.65,10.6,10.63,168300.0,8.5253,8.5494,8.5093,8.5333,168300.0
2007-07-09 15:00:00,10.63,10.67,10.35,10.66,946800.0,8.5333,8.5654,8.3086,8.5574,946800.0
2007-07-09 15:30:00,10.66,10.66,10.61,10.62,1107600.0,8.5574,8.5574,8.5173,8.5253,1107600.0
2007-07-10 09:30:00,10.55,10.61,10.43,10.61,2302200.0,8.4691,8.5173,8.3728,8.5173,2302200.0
2007-07-10 10:00:00,10.62,10.72,10.58,10.67,1411200.0,8.5253,8.6056,8.4932,8.5654,1411200.0
2007-07-10 10:30:00,10.65,10.73,10.62,10.69,1208700.0,8.5494,8.6136,8.5253,8.5815,1208700.0
2007-07-10 11:00:00,10.7,10.73,10.65,10.66,808800.0,8.5895,8.6136,8.5494,8.5574,808800.0
2007-07-10 11:30:00,10.66,10.7,10.66,10.69,505500.0,8.5574,8.5895,8.5574,8.5815,505500.0
2007-07-10 12:00:00,10.69,10.72,10.69,10.71,390900.0,8.5815,8.6056,8.5815,8.5976,390900.0
2007-07-10 12:30:00,10.71,10.74,10.69,10.72,338700.0,8.5976,8.6216,8.5815,8.6056,338700.0
2007-07-10 13:00:00,10.72,10.73,10.68,10.7,557700.0,8.6056,8.6136,8.5735,8.5895,557700.0
2007-07-10 13:30:00,10.7,10.75,10.68,10.72,715200.0,8.5895,8.6297,8.5735,8.6056,715200.0
2007-07-10 14:00:00,10.72,10.73,10.67,10.7,1471200.0,8.6056,8.6136,8.5654,8.5895,1471200.0
2007-07-10 14:30:00,10.7,10.7,10.67,10.67,785400.0,8.5895,8.5895,8.5654,8.5654,785400.0
2007-07-10 15:00:00,10.67,10.71,10.64,10.67,741000.0,8.5654,8.5976,8.5414,8.5654,741000.0
2007-07-10 15:30:00,10.67,10.71,10.67,10.68,1814400.0,8.5654,8.5976,8.5654,8.5735,1814400.0
2007-07-11 09:30:00,10.72,10.75,10.67,10.67,1652400.0,8.6056,8.6297,8.5654,8.5654,1652400.0
2007-07-11 10:00:00,10.67,10.7,10.6,10.6,1178100.0,8.5654,8.5895,8.5093,8.5093,1178100.0
2007-07-11 10:30:00,10.6,10.63,10.5,10.53,1442400.0,8.5093,8.5333,8.429,8.4531,1442400.0
2007-07-11 11:00:00,10.53,10.6,10.52,10.6,700500.0,8.4531,8.5093,8.445,8.5093,700500.0
2007-07-11 11:30:00,10.6,10.61,10.54,10.57,1429800.0,8.5093,8.5173,8.4611,8.4852,1429800.0
2007-07-11 12:00:00,10.57,10.59,10.54,10.58,465600.0,8.4852,8.5012,8.4611,8.4932,465600.0
2007-07-11 12:30:00,10.58,10.58,10.48,10.48,366600.0,8.4932,8.4932,8.4129,8.4129,366600.0
2007-07-11 13:00:00,10.48,10.53,10.44,10.52,363000.0,8.4129,8.4531,8.3808,8.445,363000.0
2007-07-11 13:30:00,10.52,10.63,10.51,10.52,339300.0,8.445,8.5333,8.437,8.445,339300.0
2007-07-11 14:00:00,10.52,10.54,10.45,10.53,258600.0,8.445,8.4611,8.3888,8.4531,258600.0
2007-07-11 14:30:00,10.52,10.52,10.47,10.5,180300.0,8.445,8.445,8.4049,8.429,180300.0
2007-07-11 15:00:00,10.5,10.56,10.5,10.56,265800.0,8.429,8.4771,8.429,8.4771,265800.0
2007-07-11 15:30:00,10.56,10.66,10.56,10.64,756600.0,8.4771,8.5574,8.4771,8.5414,756600.0
2007-07-12 09:30:00,10.63,10.65,10.5,10.54,491700.0,8.5333,8.5494,8.429,8.4611,491700.0
2007-07-12 10:00:00,10.54,10.54,10.48,10.48,434400.0,8.4611,8.4611,8.4129,8.4129,434400.0
2007-07-12 10:30:00,10.49,10.57,10.48,10.55,480300.0,8.421,8.4852,8.4129,8.4691,480300.0
2007-07-12 11:00:00,10.55,10.57,10.5,10.56,860700.0,8.4691,8.4852,8.429,8.4771,860700.0
2007-07-12 11:30:00,10.56,10.6,10.55,10.56,1330200.0,8.4771,8.5093,8.4691,8.4771,1330200.0
2007-07-12 12:00:00,10.57,10.57,10.55,10.57,1331700.0,8.4852,8.4852,8.4691,8.4852,1331700.0
2007-07-12 12:30:00,10.57,10.57,10.56,10.57,244800.0,8.4852,8.4852,8.4771,8.4852,244800.0
2007-07-12 13:00:00,10.57,10.65,10.56,10.64,311100.0,8.4852,8.5494,8.4771,8.5414,311100.0
2007-07-12 13:30:00,10.65,10.69,10.65,10.68,346200.0,8.5494,8.5815,8.5494,8.5735,346200.0
2007-07-12 14:00:00,10.68,10.7,10.61,10.62,427200.0,8.5735,8.5895,8.5173,8.5253,427200.0
2007-07-12 14:30:00,10.62,10.64,10.57,10.63,331800.0,8.5253,8.5414,8.4852,8.5333,331800.0
2007-07-12 15:00:00,10.63,10.66,10.6,10.62,782100.0,8.5333,8.5574,8.5093,8.5253,782100.0
2007-07-12 15:30:00,10.62,10.65,10.6,10.65,465900.0,8.5253,8.5494,8.5093,8.5494,465900.0
2007-07-13 09:30:00,10.67,10.68,10.52,10.57,1250100.0,8.5654,8.5735,8.445,8.4852,1250100.0
2007-07-13 10:00:00,10.57,10.6,10.54,10.57,861300.0,8.4852,8.5093,8.4611,8.4852,861300.0
2007-07-13 10:30:00,10.57,10.58,10.54,10.56,592500.0,8.4852,8.4932,8.4611,8.4771,592500.0
2007-07-13 11:00:00,10.56,10.56,10.52,10.53,686100.0,8.4771,8.4771,8.445,8.4531,686100.0
2007-07-13 11:30:00,10.53,10.53,10.36,10.42,1241700.0,8.4531,8.4531,8.3166,8.3648,1241700.0
2007-07-13 12:00:00,10.42,10.48,10.39,10.47,474900.0,8.3648,8.4129,8.3407,8.4049,474900.0
2007-07-13 12:30:00,10.47,10.53,10.44,10.52,905400.0,8.4049,8.4531,8.3808,8.445,905400.0
2007-07-13 13:00:00,10.5,10.52,10.45,10.49,311400.0,8.429,8.445,8.3888,8.421,311400.0
2007-07-13 13:30:00,10.49,10.5,10.45,10.45,414300.0,8.421,8.429,8.3888,8.3888,414300.0
2007-07-13 14:00:00,10.45,10.47,10.44,10.45,241800.0,8.3888,8.4049,8.3808,8.3888,241800.0
2007-07-13 14:30:00,10.45,10.54,10.45,10.53,272700.0,8.3888,8.4611,8.3888,8.4531,272700.0
2007-07-13 15:00:00,10.53,10.55,10.51,10.53,342900.0,8.4531,8.4691,8.437,8.4531,342900.0
2007-07-13 15:30:00,10.53,10.56,10.49,10.5,462000.0,8.4531,8.4771,8.421,8.429,462000.0
2007-07-16 09:30:00,10.46,10.5,10.3,10.48,1247100.0,8.3969,8.429,8.2684,8.4129,1247100.0
2007-07-16 10:00:00,10.48,10.6,10.45,10.6,488400.0,8.4129,8.5093,8.3888,8.5093,488400.0
2007-07-16 10:30:00,10.6,10.69,10.6,10.68,653100.0,8.5093,8.5815,8.5093,8.5735,653100.0
2007-07-16 11:00:00,10.69,10.83,10.65,10.83,1948800.0,8.5815,8.6939,8.5494,8.6939,1948800.0
2007-07-16 11:30:00,10.83,11.17,10.82,10.96,3485100.0,8.6939,8.9668,8.6859,8.7982,3485100.0
2007-07-16 12:00:00,10.96,10.96,10.74,10.77,1121400.0,8.7982,8.7982,8.6216,8.6457,1121400.0
2007-07-16 12:30:00,10.77,10.86,10.75,10.76,622800.0,8.6457,8.718,8.6297,8.6377,622800.0
2007-07-16 13:00:00,10.76,10.77,10.69,10.73,699300.0,8.6377,8.6457,8.5815,8.6136,699300.0
2007-07-16 13:30:00,10.73,10.73,10.65,10.65,832500.0,8.6136,8.6136,8.5494,8.5494,832500.0
2007-07-16 14:00:00,10.65,10.7,10.65,10.69,524100.0,8.5494,8.5895,8.5494,8.5815,524100.0
2007-07-16 14:30:00,10.7,10.72,10.68,10.71,344700.0,8.5895,8.6056,8.5735,8.5976,344700.0
2007-07-16 15:00:00,10.71,10.75,10.7,10.74,410400.0,8.5976,8.6297,8.5895,8.6216,410400.0
2007-07-16 15:30:00,10.74,10.74,10.67,10.68,973200.0,8.6216,8.6216,8.5654,8.5735,973200.0
2007-07-17 09:30:00,10.64,10.79,10.59,10.73,625500.0,8.5414,8.6618,8.5012,8.6136,625500.0
2007-07-17 10:00:00,10.73,10.77,10.72,10.76,782100.0,8.6136,8.6457,8.6056,8.6377,782100.0
2007-07-17 10:30:00,10.76,10.89,10.74,10.76,937500.0,8.6377,8.7421,8.6216,8.6377,937500.0
2007-07-17 11:00:00,10.76,10.77,10.69,10.74,680100.0,8.6377,8.6457,8.5815,8.6216,680100.0
2007-07-17 11:30:00,10.74,10.78,10.74,10.77,266700.0,8.6216,8.6538,8.6216,8.6457,266700.0
2007-07-17 12:00:00,10.76,10.8,10.73,10.8,292800.0,8.6377,8.6698,8.6136,8.6698,292800.0
2007-07-17 12:30:00,10.79,10.86,10.76,10.77,273900.0,8.6618,8.718,8.6377,8.6457,273900.0
2007-07-17 13:00:00,10.77,10.77,10.75,10.75,218400.0,8.6457,8.6457,8.6297,8.6297,218400.0
2007-07-17 13:30:00,10.75,10.8,10.75,10.76,99300.0,8.6297,8.6698,8.6297,8.6377,99300.0
2007-07-17 14:00:00,10.75,10.82,10.75,10.81,173400.0,8.6297,8.6859,8.6297,8.6778,173400.0
2007-07-17 14:30:00,10.81,10.86,10.8,10.84,440400.0,8.6778,8.718,8.6698,8.7019,440400.0
2007-07-17 15:00:00,10.83,10.84,10.76,10.79,207600.0,8.6939,8.7019,8.6377,8.6618,207600.0
2007-07-17 15:30:00,10.78,10.81,10.75,10.79,767400.0,8.6538,8.6778,8.6297,8.6618,767400.0
2007-07-18 09:30:00,10.73,10.77,10.68,10.74,597300.0,8.6136,8.6457,8.5735,8.6216,597300.0
2007-07-18 10:00:00,10.75,10.75,10.66,10.72,472500.0,8.6297,8.6297,8.5574,8.6056,472500.0
2007-07-18 10:30:00,10.72,10.74,10.66,10.7,519600.0,8.6056,8.6216,8.5574,8.5895,519600.0
2007-07-18 11:00:00,10.71,10.77,10.68,10.69,727500.0,8.5976,8.6457,8.5735,8.5815,727500.0
2007-07-18 11:30:00,10.69,10.76,10.65,10.75,1239600.0,8.5815,8.6377,8.5494,8.6297,1239600.0
2007-07-18 12:00:00,10.75,10.75,10.71,10.75,395100.0,8.6297,8.6297,8.5976,8.6297,395100.0
2007-07-18 12:30:00,10.75,10.76,10.71,10.73,436800.0,8.6297,8.6377,8.5976,8.6136,436800.0
2007-07-18 13:00:00,10.72,10.75,10.71,10.73,528600.0,8.6056,8.6297,8.5976,8.6136,528600.0
2007-07-18 13:30:00,10.72,10.75,10.72,10.73,205800.0,8.6056,8.6297,8.6056,8.6136,205800.0
2007-07-18 14:00:00,10.73,10.75,10.72,10.72,158400.0,8.6136,8.6297,8.6056,8.6056,158400.0
2007-07-18 14:30:00,10.72,10.75,10.72,10.74,436200.0,8.6056,8.6297,8.6056,8.6216,436200.0
2007-07-18 15:00:00,10.73,10.75,10.72,10.73,741000.0,8.6136,8.6297,8.6056,8.6136,741000.0
2007-07-18 15:30:00,10.73,10.78,10.72,10.75,1170300.0,8.6136,8.6538,8.6056,8.6297,1170300.0
2007-07-19 09:30:00,11.03,11.35,10.93,11.17,4704300.0,8.8544,9.1113,8.7742,8.9668,4704300.0
2007-07-19 10:00:00,11.17,11.35,11.16,11.3,2991000.0,8.9668,9.1113,8.9588,9.0712,2991000.0
2007-07-19 10:30:00,11.3,11.3,11.19,11.26,1590900.0,9.0712,9.0712,8.9829,9.0391,1590900.0
2007-07-19 11:00:00,11.25,11.34,11.22,11.26,1767900.0,9.031,9.1033,9.007,9.0391,1767900.0
2007-07-19 11:30:00,11.25,11.27,11.14,11.17,3257700.0,9.031,9.0471,8.9427,8.9668,3257700.0
2007-07-19 12:00:00,11.17,11.19,11.13,11.18,587100.0,8.9668,8.9829,8.9347,8.9749,587100.0
2007-07-19 12:30:00,11.18,11.23,11.17,11.18,738600.0,8.9749,9.015,8.9668,8.9749,738600.0
2007-07-19 13:00:00,11.18,11.2,11.18,11.2,501600.0,8.9749,8.9909,8.9749,8.9909,501600.0
2007-07-19 13:30:00,11.2,11.22,11.18,11.18,302700.0,8.9909,9.007,8.9749,8.9749,302700.0
2007-07-19 14:00:00,11.18,11.22,11.14,11.19,816300.0,8.9749,9.007,8.9427,8.9829,816300.0
2007-07-19 14:30:00,11.19,11.26,11.19,11.23,592500.0,8.9829,9.0391,8.9829,9.015,592500.0
2007-07-19 15:00:00,11.22,11.28,11.2,11.27,711000.0,9.007,9.0551,8.9909,9.0471,711000.0
2007-07-19 15:30:00,11.27,11.3,11.22,11.29,1701600.0,9.0471,9.0712,9.007,9.0632,1701600.0
2007-07-20 09:30:00,11.24,11.28,11.17,11.18,679800.0,9.023,9.0551,8.9668,8.9749,679800.0
2007-07-20 10:00:00,11.17,11.23,11.16,11.2,885900.0,8.9668,9.015,8.9588,8.9909,885900.0
2007-07-20 10:30:00,11.2,11.27,11.2,11.25,514800.0,8.9909,9.0471,8.9909,9.031,514800.0
2007-07-20 11:00:00,11.25,11.3,11.19,11.2,659700.0,9.031,9.0712,8.9829,8.9909,659700.0
2007-07-20 11:30:00,11.2,11.23,11.17,11.21,829800.0,8.9909,9.015,8.9668,8.9989,829800.0
2007-07-20 12:00:00,11.21,11.25,11.18,11.25,267000.0,8.9989,9.031,8.9749,9.031,267000.0
2007-07-20 12:30:00,11.24,11.25,11.21,11.21,187200.0,9.023,9.031,8.9989,8.9989,187200.0
2007-07-20 13:00:00,11.22,11.25,11.21,11.24,220500.0,9.007,9.031,8.9989,9.023,220500.0
2007-07-20 13:30:00,11.23,11.33,11.23,11.3,362400.0,9.015,9.0953,9.015,9.0712,362400.0
2007-07-20 14:00:00,11.31,11.37,11.27,11.27,489900.0,9.0792,9.1274,9.0471,9.0471,489900.0
2007-07-20 14:30:00,11.27,11.31,11.26,11.29,264900.0,9.0471,9.0792,9.0391,9.0632,264900.0
2007-07-20 15:00:00,11.29,11.32,11.24,11.31,339000.0,9.0632,9.0872,9.023,9.0792,339000.0
2007-07-20 15:30:00,11.3,11.34,11.25,11.26,541200.0,9.0712,9.1033,9.031,9.0391,541200.0
2007-07-23 09:30:00,11.24,11.29,11.17,11.22,734100.0,9.023,9.0632,8.9668,9.007,734100.0
2007-07-23 10:00:00,11.22,11.27,11.2,11.21,582000.0,9.007,9.0471,8.9909,8.9989,582000.0
2007-07-23 10:30:00,11.21,11.26,11.18,11.22,1038000.0,8.9989,9.0391,8.9749,9.007,1038000.0
2007-07-23 11:00:00,11.22,11.24,11.14,11.22,885300.0,9.007,9.023,8.9427,9.007,885300.0
2007-07-23 11:30:00,11.21,11.23,11.17,11.19,526500.0,8.9989,9.015,8.9668,8.9829,526500.0
2007-07-23 12:00:00,11.19,11.2,11.17,11.17,496200.0,8.9829,8.9909,8.9668,8.9668,496200.0
2007-07-23 12:30:00,11.17,11.18,11.15,11.15,480900.0,8.9668,8.9749,8.9508,8.9508,480900.0
2007-07-23 13:00:00,11.15,11.16,11.13,11.14,399600.0,8.9508,8.9588,8.9347,8.9427,399600.0
2007-07-23 13:30:00,11.14,11.15,11.12,11.12,413700.0,8.9427,8.9508,8.9267,8.9267,413700.0
2007-07-23 14:00:00,11.12,11.13,11.06,11.12,591900.0,8.9267,8.9347,8.8785,8.9267,591900.0
2007-07-23 14:30:00,11.12,11.17,11.12,11.15,282300.0,8.9267,8.9668,8.9267,8.9508,282300.0
2007-07-23 15:00:00,11.15,11.17,11.11,11.17,255600.0,8.9508,8.9668,8.9187,8.9668,255600.0
2007-07-23 15:30:00,11.17,11.18,11.15,11.18,748200.0,8.9668,8.9749,8.9508,8.9749,748200.0
2007-07-24 09:30:00,11.1,11.13,10.93,10.96,804900.0,8.9106,8.9347,8.7742,8.7982,804900.0
2007-07-24 10:00:00,10.96,11.04,10.94,10.97,487500.0,8.7982,8.8625,8.7822,8.8063,487500.0
2007-07-24 10:30:00,10.97,11.01,10.95,10.99,591300.0,8.8063,8.8384,8.7902,8.8223,591300.0
2007-07-24 11:00:00,10.99,11.01,10.95,10.96,319800.0,8.8223,8.8384,8.7902,8.7982,319800.0
2007-07-24 11:30:00,10.95,10.98,10.94,10.95,225900.0,8.7902,8.8143,8.7822,8.7902,225900.0
2007-07-24 12:00:00,10.95,10.99,10.95,10.97,225000.0,8.7902,8.8223,8.7902,8.8063,225000.0
2007-07-24 12:30:00,10.98,10.99,10.96,10.98,174000.0,8.8143,8.8223,8.7982,8.8143,174000.0
2007-07-24 13:00:00,10.98,10.99,10.94,10.95,293700.0,8.8143,8.8223,8.7822,8.7902,293700.0
2007-07-24 13:30:00,10.95,10.96,10.91,10.92,330600.0,8.7902,8.7982,8.7581,8.7661,330600.0
2007-07-24 14:00:00,10.92,10.92,10.86,10.88,356100.0,8.7661,8.7661,8.718,8.734,356100.0
2007-07-24 14:30:00,10.87,10.91,10.86,10.86,450600.0,8.726,8.7581,8.718,8.718,450600.0
2007-07-24 15:00:00,10.86,10.88,10.81,10.84,799500.0,8.718,8.734,8.6778,8.7019,799500.0
2007-07-24 15:30:00,10.84,10.84,10.75,10.79,790500.0,8.7019,8.7019,8.6297,8.6618,790500.0
2007-07-25 09:30:00,10.91,10.91,10.74,10.82,765000.0,8.7581,8.7581,8.6216,8.6859,765000.0
2007-07-25 10:00:00,10.82,10.82,10.67,10.68,597000.0,8.6859,8.6859,8.5654,8.5735,597000.0
2007-07-25 10:30:00,10.68,10.72,10.57,10.59,620100.0,8.5735,8.6056,8.4852,8.5012,620100.0
2007-07-25 11:00:00,10.6,10.73,10.6,10.72,383400.0,8.5093,8.6136,8.5093,8.6056,383400.0
2007-07-25 11:30:00,10.73,10.77,10.72,10.75,282900.0,8.6136,8.6457,8.6056,8.6297,282900.0
2007-07-25 12:00:00,10.75,10.83,10.74,10.8,268200.0,8.6297,8.6939,8.6216,8.6698,268200.0
2007-07-25 12:30:00,10.8,10.87,10.75,10.81,282600.0,8.6698,8.726,8.6297,8.6778,282600.0
2007-07-25 13:00:00,10.81,10.89,10.8,10.81,257100.0,8.6778,8.7421,8.6698,8.6778,257100.0
2007-07-25 13:30:00,10.81,10.87,10.77,10.78,240300.0,8.6778,8.726,8.6457,8.6538,240300.0
2007-07-25 14:00:00,10.78,10.91,10.77,10.86,257700.0,8.6538,8.7581,8.6457,8.718,257700.0
2007-07-25 14:30:00,10.86,10.89,10.82,10.82,369600.0,8.718,8.7421,8.6859,8.6859,369600.0
2007-07-25 15:00:00,10.81,10.93,10.81,10.86,529200.0,8.6778,8.7742,8.6778,8.718,529200.0
2007-07-25 15:30:00,10.86,10.92,10.85,10.91,656100.0,8.718,8.7661,8.7099,8.7581,656100.0
2007-07-26 09:30:00,10.6,10.6,10.27,10.41,1716900.0,8.5093,8.5093,8.2443,8.3567,1716900.0
2007-07-26 10:00:00,10.41,10.53,10.37,10.45,1008900.0,8.3567,8.4531,8.3246,8.3888,1008900.0
2007-07-26 10:30:00,10.46,10.49,10.28,10.44,773700.0,8.3969,8.421,8.2524,8.3808,773700.0
2007-07-26 11:00:00,10.44,10.46,10.33,10.36,476700.0,8.3808,8.3969,8.2925,8.3166,476700.0
2007-07-26 11:30:00,10.35,10.4,10.25,10.31,569400.0,8.3086,8.3487,8.2283,8.2765,569400.0
2007-07-26 12:00:00,10.3,10.36,10.25,10.32,507600.0,8.2684,8.3166,8.2283,8.2845,507600.0
2007-07-26 12:30:00,10.33,10.37,10.17,10.24,673500.0,8.2925,8.3246,8.1641,8.2203,673500.0
2007-07-26 13:00:00,10.23,10.25,10.15,10.18,422700.0,8.2122,8.2283,8.148,8.1721,422700.0
2007-07-26 13:30:00,10.18,10.27,10.17,10.21,355200.0,8.1721,8.2443,8.1641,8.1962,355200.0
2007-07-26 14:00:00,10.2,10.25,10.13,10.17,456900.0,8.1882,8.2283,8.132,8.1641,456900.0
2007-07-26 14:30:00,10.17,10.21,10.14,10.19,415500.0,8.1641,8.1962,8.14,8.1801,415500.0
2007-07-26 15:00:00,10.19,10.36,10.15,10.32,744000.0,8.1801,8.3166,8.148,8.2845,744000.0
2007-07-26 15:30:00,10.32,10.44,10.31,10.36,1055700.0,8.2845,8.3808,8.2765,8.3166,1055700.0
2007-07-27 09:30:00,10.33,10.37,10.14,10.3,663300.0,8.2925,8.3246,8.14,8.2684,663300.0
2007-07-27 10:00:00,10.3,10.3,10.22,10.23,748500.0,8.2684,8.2684,8.2042,8.2122,748500.0
2007-07-27 10:30:00,10.24,10.26,10.22,10.24,524700.0,8.2203,8.2363,8.2042,8.2203,524700.0
2007-07-27 11:00:00,10.25,10.27,10.2,10.25,442200.0,8.2283,8.2443,8.1882,8.2283,442200.0
2007-07-27 11:30:00,10.25,10.28,10.2,10.24,542100.0,8.2283,8.2524,8.1882,8.2203,542100.0
2007-07-27 12:00:00,10.24,10.27,10.18,10.25,375000.0,8.2203,8.2443,8.1721,8.2283,375000.0
2007-07-27 12:30:00,10.25,10.26,10.19,10.23,450000.0,8.2283,8.2363,8.1801,8.2122,450000.0
2007-07-27 13:00:00,10.24,10.33,10.22,10.31,331200.0,8.2203,8.2925,8.2042,8.2765,331200.0
2007-07-27 13:30:00,10.31,10.41,10.3,10.39,521700.0,8.2765,8.3567,8.2684,8.3407,521700.0
2007-07-27 14:00:00,10.39,10.41,10.32,10.34,234000.0,8.3407,8.3567,8.2845,8.3005,234000.0
2007-07-27 14:30:00,10.35,10.41,10.33,10.41,470400.0,8.3086,8.3567,8.2925,8.3567,470400.0
2007-07-27 15:00:00,10.41,10.5,10.39,10.47,400800.0,8.3567,8.429,8.3407,8.4049,400800.0
2007-07-27 15:30:00,10.47,10.48,10.36,10.39,740400.0,8.4049,8.4129,8.3166,8.3407,740400.0
2007-07-30 09:30:00,10.37,10.4,10.05,10.05,1008900.0,8.3246,8.3487,8.0677,8.0677,1008900.0
2007-07-30 10:00:00,10.06,10.19,10.06,10.13,809400.0,8.0758,8.1801,8.0758,8.132,809400.0
2007-07-30 10:30:00,10.13,10.13,10.04,10.05,888600.0,8.132,8.132,8.0597,8.0677,888600.0
2007-07-30 11:00:00,10.05,10.08,10.0,10.08,987600.0,8.0677,8.0918,8.0276,8.0918,987600.0
2007-07-30 11:30:00,10.07,10.11,10.03,10.08,373500.0,8.0838,8.1159,8.0517,8.0918,373500.0
2007-07-30 12:00:00,10.07,10.11,10.05,10.06,424200.0,8.0838,8.1159,8.0677,8.0758,424200.0
2007-07-30 12:30:00,10.06,10.16,10.06,10.11,417300.0,8.0758,8.156,8.0758,8.1159,417300.0
2007-07-30 13:00:00,10.11,10.18,10.09,10.18,334800.0,8.1159,8.1721,8.0998,8.1721,334800.0
2007-07-30 13:30:00,10.18,10.29,10.11,10.27,373500.0,8.1721,8.2604,8.1159,8.2443,373500.0
2007-07-30 14:00:00,10.27,10.28,10.2,10.21,353100.0,8.2443,8.2524,8.1882,8.1962,353100.0
2007-07-30 14:30:00,10.21,10.25,10.19,10.21,427200.0,8.1962,8.2283,8.1801,8.1962,427200.0
2007-07-30 15:00:00,10.21,10.38,10.2,10.37,580800.0,8.1962,8.3326,8.1882,8.3246,580800.0
2007-07-30 15:30:00,10.36,10.37,10.26,10.3,511800.0,8.3166,8.3246,8.2363,8.2684,511800.0
2007-07-31 09:30:00,10.54,10.62,10.39,10.47,567600.0,8.4611,8.5253,8.3407,8.4049,567600.0
2007-07-31 10:00:00,10.47,10.5,10.35,10.36,376500.0,8.4049,8.429,8.3086,8.3166,376500.0
2007-07-31 10:30:00,10.35,10.37,10.26,10.32,381600.0,8.3086,8.3246,8.2363,8.2845,381600.0
2007-07-31 11:00:00,10.31,10.38,10.28,10.38,456900.0,8.2765,8.3326,8.2524,8.3326,456900.0
2007-07-31 11:30:00,10.38,10.5,10.37,10.45,441000.0,8.3326,8.429,8.3246,8.3888,441000.0
2007-07-31 12:00:00,10.46,10.48,10.4,10.46,154200.0,8.3969,8.4129,8.3487,8.3969,154200.0
2007-07-31 12:30:00,10.47,10.5,10.44,10.49,193200.0,8.4049,8.429,8.3808,8.421,193200.0
2007-07-31 13:00:00,10.49,10.5,10.43,10.44,265200.0,8.421,8.429,8.3728,8.3808,265200.0
2007-07-31 13:30:00,10.44,10.46,10.29,10.31,326100.0,8.3808,8.3969,8.2604,8.2765,326100.0
2007-07-31 14:00:00,10.31,10.38,10.31,10.33,291600.0,8.2765,8.3326,8.2765,8.2925,291600.0
2007-07-31 14:30:00,10.32,10.32,10.2,10.26,333900.0,8.2845,8.2845,8.1882,8.2363,333900.0
2007-07-31 15:00:00,10.26,10.32,10.22,10.28,291600.0,8.2363,8.2845,8.2042,8.2524,291600.0
2007-07-31 15:30:00,10.28,10.3,10.19,10.26,1093200.0,8.2524,8.2684,8.1801,8.2363,1093200.0
2007-08-01 09:30:00,10.18,10.41,10.12,10.21,564000.0,8.1721,8.3567,8.1239,8.1962,564000.0
2007-08-01 10:00:00,10.22,10.3,10.16,10.17,411600.0,8.2042,8.2684,8.156,8.1641,411600.0
2007-08-01 10:30:00,10.17,10.22,10.11,10.11,624300.0,8.1641,8.2042,8.1159,8.1159,624300.0
2007-08-01 11:00:00,10.1,10.18,10.05,10.09,377100.0,8.1079,8.1721,8.0677,8.0998,377100.0
2007-08-01 11:30:00,10.09,10.19,10.09,10.14,328800.0,8.0998,8.1801,8.0998,8.14,328800.0
2007-08-01 12:00:00,10.14,10.17,10.1,10.14,261300.0,8.14,8.1641,8.1079,8.14,261300.0
2007-08-01 12:30:00,10.15,10.17,10.07,10.08,237000.0,8.148,8.1641,8.0838,8.0918,237000.0
2007-08-01 13:00:00,10.07,10.08,10.01,10.03,360900.0,8.0838,8.0918,8.0356,8.0517,360900.0
2007-08-01 13:30:00,10.03,10.15,10.03,10.12,413400.0,8.0517,8.148,8.0517,8.1239,413400.0
2007-08-01 14:00:00,10.12,10.17,10.06,10.1,480600.0,8.1239,8.1641,8.0758,8.1079,480600.0
2007-08-01 14:30:00,10.1,10.16,10.09,10.1,484800.0,8.1079,8.156,8.0998,8.1079,484800.0
2007-08-01 15:00:00,10.11,10.14,10.05,10.07,448200.0,8.1159,8.14,8.0677,8.0838,448200.0
2007-08-01 15:30:00,10.07,10.25,10.05,10.21,667200.0,8.0838,8.2283,8.0677,8.1962,667200.0
2007-08-02 09:30:00,10.33,10.49,10.25,10.49,740700.0,8.2925,8.421,8.2283,8.421,740700.0
2007-08-02 10:00:00,10.49,10.49,10.33,10.36,550800.0,8.421,8.421,8.2925,8.3166,550800.0
2007-08-02 10:30:00,10.36,10.42,10.33,10.37,485700.0,8.3166,8.3648,8.2925,8.3246,485700.0
2007-08-02 11:00:00,10.37,10.41,10.27,10.38,530100.0,8.3246,8.3567,8.2443,8.3326,530100.0
2007-08-02 11:30:00,10.38,10.42,10.36,10.42,346800.0,8.3326,8.3648,8.3166,8.3648,346800.0
2007-08-02 12:00:00,10.42,10.42,10.31,10.37,322500.0,8.3648,8.3648,8.2765,8.3246,322500.0
2007-08-02 12:30:00,10.37,10.41,10.35,10.36,410100.0,8.3246,8.3567,8.3086,8.3166,410100.0
2007-08-02 13:00:00,10.35,10.4,10.32,10.39,376500.0,8.3086,8.3487,8.2845,8.3407,376500.0
2007-08-02 13:30:00,10.4,10.42,10.38,10.41,246600.0,8.3487,8.3648,8.3326,8.3567,246600.0
2007-08-02 14:00:00,10.41,10.42,10.33,10.35,410700.0,8.3567,8.3648,8.2925,8.3086,410700.0
2007-08-02 14:30:00,10.35,10.4,10.34,10.35,427200.0,8.3086,8.3487,8.3005,8.3086,427200.0
2007-08-02 15:00:00,10.35,10.42,10.35,10.41,339900.0,8.3086,8.3648,8.3086,8.3567,339900.0
2007-08-02 15:30:00,10.41,10.41,10.36,10.36,784200.0,8.3567,8.3567,8.3166,8.3166,784200.0
2007-08-03 09:30:00,10.36,10.41,10.33,10.35,418500.0,8.3166,8.3567,8.2925,8.3086,418500.0
2007-08-03 10:00:00,10.36,10.36,10.25,10.28,446100.0,8.3166,8.3166,8.2283,8.2524,446100.0
2007-08-03 10:30:00,10.28,10.32,10.23,10.29,406500.0,8.2524,8.2845,8.2122,8.2604,406500.0
2007-08-03 11:00:00,10.3,10.4,10.3,10.38,384300.0,8.2684,8.3487,8.2684,8.3326,384300.0
2007-08-03 11:30:00,10.38,10.4,10.36,10.36,289500.0,8.3326,8.3487,8.3166,8.3166,289500.0
2007-08-03 12:00:00,10.36,10.41,10.35,10.37,320700.0,8.3166,8.3567,8.3086,8.3246,320700.0
2007-08-03 12:30:00,10.37,10.4,10.33,10.34,237600.0,8.3246,8.3487,8.2925,8.3005,237600.0
2007-08-03 13:00:00,10.34,10.38,10.33,10.38,210300.0,8.3005,8.3326,8.2925,8.3326,210300.0
2007-08-03 13:30:00,10.39,10.4,10.38,10.4,468900.0,8.3407,8.3487,8.3326,8.3487,468900.0
2007-08-03 14:00:00,10.39,10.42,10.29,10.29,440700.0,8.3407,8.3648,8.2604,8.2604,440700.0
2007-08-03 14:30:00,10.29,10.32,10.22,10.22,405300.0,8.2604,8.2845,8.2042,8.2042,405300.0
2007-08-03 15:00:00,10.22,10.29,10.18,10.22,621600.0,8.2042,8.2604,8.1721,8.2042,621600.0
2007-08-03 15:30:00,10.22,10.27,10.19,10.21,737100.0,8.2042,8.2443,8.1801,8.1962,737100.0
2007-08-06 09:30:00,10.26,10.35,9.99,10.07,1353900.0,8.2363,8.3086,8.0196,8.0838,1353900.0
2007-08-06 10:00:00,10.07,10.08,9.87,9.88,677400.0,8.0838,8.0918,7.9232,7.9313,677400.0
2007-08-06 10:30:00,9.88,9.94,9.83,9.93,895200.0,7.9313,7.9794,7.8911,7.9714,895200.0
2007-08-06 11:00:00,9.93,9.97,9.84,9.85,1090500.0,7.9714,8.0035,7.8992,7.9072,1090500.0
2007-08-06 11:30:00,9.86,9.94,9.86,9.9,627900.0,7.9152,7.9794,7.9152,7.9473,627900.0
2007-08-06 12:00:00,9.9,9.94,9.87,9.91,486300.0,7.9473,7.9794,7.9232,7.9554,486300.0
2007-08-06 12:30:00,9.91,10.0,9.9,9.93,664800.0,7.9554,8.0276,7.9473,7.9714,664800.0
2007-08-06 13:00:00,9.93,9.93,9.89,9.93,698700.0,7.9714,7.9714,7.9393,7.9714,698700.0
2007-08-06 13:30:00,9.93,9.98,9.92,9.98,464400.0,7.9714,8.0115,7.9634,8.0115,464400.0
2007-08-06 14:00:00,9.98,10.03,9.97,9.98,559200.0,8.0115,8.0517,8.0035,8.0115,559200.0
2007-08-06 14:30:00,9.98,10.07,9.97,10.05,742800.0,8.0115,8.0838,8.0035,8.0677,742800.0
2007-08-06 15:00:00,10.05,10.2,10.04,10.2,493200.0,8.0677,8.1882,8.0597,8.1882,493200.0
2007-08-06 15:30:00,10.2,10.3,10.2,10.29,1003500.0,8.1882,8.2684,8.1882,8.2604,1003500.0
2007-08-07 09:30:00,10.26,10.35,10.02,10.35,717000.0,8.2363,8.3086,8.0437,8.3086,717000.0
2007-08-07 10:00:00,10.35,10.46,10.3,10.45,901200.0,8.3086,8.3969,8.2684,8.3888,901200.0
2007-08-07 10:30:00,10.45,10.51,10.4,10.45,614400.0,8.3888,8.437,8.3487,8.3888,614400.0
2007-08-07 11:00:00,10.45,10.55,10.44,10.47,636000.0,8.3888,8.4691,8.3808,8.4049,636000.0
2007-08-07 11:30:00,10.47,10.51,10.43,10.45,462600.0,8.4049,8.437,8.3728,8.3888,462600.0
2007-08-07 12:00:00,10.45,10.53,10.41,10.46,523500.0,8.3888,8.4531,8.3567,8.3969,523500.0
2007-08-07 12:30:00,10.46,10.5,10.42,10.44,560700.0,8.3969,8.429,8.3648,8.3808,560700.0
2007-08-07 13:00:00,10.44,10.51,10.44,10.5,374700.0,8.3808,8.437,8.3808,8.429,374700.0
2007-08-07 13:30:00,10.5,10.51,10.47,10.48,456600.0,8.429,8.437,8.4049,8.4129,456600.0
2007-08-07 14:00:00,10.47,10.5,10.28,10.28,866400.0,8.4049,8.429,8.2524,8.2524,866400.0
2007-08-07 14:30:00,10.27,10.54,10.26,10.53,678000.0,8.2443,8.4611,8.2363,8.4531,678000.0
2007-08-07 15:00:00,10.53,10.58,10.52,10.57,822600.0,8.4531,8.4932,8.445,8.4852,822600.0
2007-08-07 15:30:00,10.57,10.57,10.45,10.47,866400.0,8.4852,8.4852,8.3888,8.4049,866400.0
2007-08-08 09:30:00,10.62,10.91,10.6,10.84,837900.0,8.5253,8.7581,8.5093,8.7019,837900.0
2007-08-08 10:00:00,10.84,10.95,10.79,10.95,842100.0,8.7019,8.7902,8.6618,8.7902,842100.0
2007-08-08 10:30:00,10.95,10.97,10.9,10.97,549300.0,8.7902,8.8063,8.7501,8.8063,549300.0
2007-08-08 11:00:00,10.97,10.99,10.7,10.7,696600.0,8.8063,8.8223,8.5895,8.5895,696600.0
2007-08-08 11:30:00,10.7,10.81,10.7,10.81,401400.0,8.5895,8.6778,8.5895,8.6778,401400.0
2007-08-08 12:00:00,10.81,10.81,10.75,10.77,327000.0,8.6778,8.6778,8.6297,8.6457,327000.0
2007-08-08 12:30:00,10.77,10.83,10.76,10.78,402900.0,8.6457,8.6939,8.6377,8.6538,402900.0
2007-08-08 13:00:00,10.78,10.9,10.78,10.89,378600.0,8.6538,8.7501,8.6538,8.7421,378600.0
2007-08-08 13:30:00,10.89,10.98,10.89,10.89,600900.0,8.7421,8.8143,8.7421,8.7421,600900.0
2007-08-08 14:00:00,10.89,10.96,10.85,10.96,534000.0,8.7421,8.7982,8.7099,8.7982,534000.0
2007-08-08 14:30:00,10.96,10.97,10.76,10.78,679200.0,8.7982,8.8063,8.6377,8.6538,679200.0
2007-08-08 15:00:00,10.78,10.79,10.61,10.68,777000.0,8.6538,8.6618,8.5173,8.5735,777000.0
2007-08-08 15:30:00,10.66,10.67,10.43,10.47,1585200.0,8.5574,8.5654,8.3728,8.4049,1585200.0
2007-08-09 09:30:00,10.55,10.9,10.48,10.73,2193300.0,8.4691,8.7501,8.4129,8.6136,2193300.0
2007-08-09 10:00:00,10.74,11.13,10.7,11.1,2045400.0,8.6216,8.9347,8.5895,8.9106,2045400.0
2007-08-09 10:30:00,11.1,11.12,10.99,11.03,1375500.0,8.9106,8.9267,8.8223,8.8544,1375500.0
2007-08-09 11:00:00,11.05,11.08,10.95,10.97,990900.0,8.8705,8.8946,8.7902,8.8063,990900.0
2007-08-09 11:30:00,10.97,11.02,10.96,11.0,854700.0,8.8063,8.8464,8.7982,8.8304,854700.0
2007-08-09 12:00:00,10.99,11.05,10.93,11.03,802500.0,8.8223,8.8705,8.7742,8.8544,802500.0
2007-08-09 12:30:00,11.04,11.04,10.98,11.0,1451700.0,8.8625,8.8625,8.8143,8.8304,1451700.0
2007-08-09 13:00:00,11.0,11.0,10.77,10.84,1186200.0,8.8304,8.8304,8.6457,8.7019,1186200.0
2007-08-09 13:30:00,10.83,11.07,10.83,11.0,1121700.0,8.6939,8.8866,8.6939,8.8304,1121700.0
2007-08-09 14:00:00,11.0,11.08,10.99,11.03,898800.0,8.8304,8.8946,8.8223,8.8544,898800.0
2007-08-09 14:30:00,11.03,11.06,10.99,11.0,1255800.0,8.8544,8.8785,8.8223,8.8304,1255800.0
2007-08-09 15:00:00,11.0,11.07,10.91,10.92,1127100.0,8.8304,8.8866,8.7581,8.7661,1127100.0
2007-08-09 15:30:00,10.92,10.94,10.85,10.87,3059700.0,8.7661,8.7822,8.7099,8.726,3059700.0
2007-08-10 09:30:00,10.84,11.11,10.84,10.91,1896900.0,8.7019,8.9187,8.7019,8.7581,1896900.0
2007-08-10 10:00:00,10.91,11.06,10.84,10.87,1760400.0,8.7581,8.8785,8.7019,8.726,1760400.0
2007-08-10 10:30:00,10.88,10.95,10.8,10.83,1047000.0,8.734,8.7902,8.6698,8.6939,1047000.0
2007-08-10 11:00:00,10.83,10.93,10.72,10.87,1370700.0,8.6939,8.7742,8.6056,8.726,1370700.0
2007-08-10 11:30:00,10.87,10.93,10.83,10.84,1500900.0,8.726,8.7742,8.6939,8.7019,1500900.0
2007-08-10 12:00:00,10.84,10.91,10.83,10.86,676200.0,8.7019,8.7581,8.6939,8.718,676200.0
2007-08-10 12:30:00,10.85,10.94,10.83,10.84,726900.0,8.7099,8.7822,8.6939,8.7019,726900.0
2007-08-10 13:00:00,10.84,10.93,10.82,10.9,458100.0,8.7019,8.7742,8.6859,8.7501,458100.0
2007-08-10 13:30:00,10.9,10.94,10.84,10.85,555900.0,8.7501,8.7822,8.7019,8.7099,555900.0
2007-08-10 14:00:00,10.85,10.88,10.8,10.8,726300.0,8.7099,8.734,8.6698,8.6698,726300.0
2007-08-10 14:30:00,10.8,10.85,10.76,10.76,588900.0,8.6698,8.7099,8.6377,8.6377,588900.0
2007-08-10 15:00:00,10.76,10.79,10.67,10.67,855900.0,8.6377,8.6618,8.5654,8.5654,855900.0
2007-08-10 15:30:00,10.67,10.74,10.57,10.6,1543800.0,8.5654,8.6216,8.4852,8.5093,1543800.0
2007-08-13 09:30:00,10.85,10.96,10.75,10.79,852600.0,8.7099,8.7982,8.6297,8.6618,852600.0
2007-08-13 10:00:00,10.78,10.86,10.73,10.78,807900.0,8.6538,8.718,8.6136,8.6538,807900.0
2007-08-13 10:30:00,10.78,10.83,10.75,10.82,1043400.0,8.6538,8.6939,8.6297,8.6859,1043400.0
2007-08-13 11:00:00,10.82,10.87,10.82,10.85,543600.0,8.6859,8.726,8.6859,8.7099,543600.0
2007-08-13 11:30:00,10.85,10.87,10.82,10.84,236100.0,8.7099,8.726,8.6859,8.7019,236100.0
2007-08-13 12:00:00,10.84,10.85,10.79,10.81,606300.0,8.7019,8.7099,8.6618,8.6778,606300.0
2007-08-13 12:30:00,10.82,10.87,10.8,10.85,555300.0,8.6859,8.726,8.6698,8.7099,555300.0
2007-08-13 13:00:00,10.85,10.9,10.85,10.89,452400.0,8.7099,8.7501,8.7099,8.7421,452400.0
2007-08-13 13:30:00,10.89,10.9,10.87,10.89,586500.0,8.7421,8.7501,8.726,8.7421,586500.0
2007-08-13 14:00:00,10.89,10.9,10.85,10.89,812100.0,8.7421,8.7501,8.7099,8.7421,812100.0
2007-08-13 14:30:00,10.89,10.92,10.88,10.92,534000.0,8.7421,8.7661,8.734,8.7661,534000.0
2007-08-13 15:00:00,10.92,11.02,10.92,10.99,620400.0,8.7661,8.8464,8.7661,8.8223,620400.0
2007-08-13 15:30:00,11.0,11.04,10.94,10.98,1613100.0,8.8304,8.8625,8.7822,8.8143,1613100.0
2007-08-14 09:30:00,11.07,11.12,10.94,11.04,1290900.0,8.8866,8.9267,8.7822,8.8625,1290900.0
2007-08-14 10:00:00,11.03,11.17,11.03,11.15,1284300.0,8.8544,8.9668,8.8544,8.9508,1284300.0
2007-08-14 10:30:00,11.14,11.17,11.04,11.05,909300.0,8.9427,8.9668,8.8625,8.8705,909300.0
2007-08-14 11:00:00,11.05,11.08,10.97,10.99,673500.0,8.8705,8.8946,8.8063,8.8223,673500.0
2007-08-14 11:30:00,10.98,10.99,10.78,10.88,1133700.0,8.8143,8.8223,8.6538,8.734,1133700.0
2007-08-14 12:00:00,10.88,11.03,10.86,10.97,1175100.0,8.734,8.8544,8.718,8.8063,1175100.0
2007-08-14 12:30:00,10.96,11.08,10.94,11.05,650400.0,8.7982,8.8946,8.7822,8.8705,650400.0
2007-08-14 13:00:00,11.05,11.15,11.04,11.08,434400.0,8.8705,8.9508,8.8625,8.8946,434400.0
2007-08-14 13:30:00,11.08,11.08,11.01,11.04,308100.0,8.8946,8.8946,8.8384,8.8625,308100.0
2007-08-14 14:00:00,11.05,11.08,10.98,11.0,435900.0,8.8705,8.8946,8.8143,8.8304,435900.0
2007-08-14 14:30:00,11.0,11.01,10.94,10.95,493800.0,8.8304,8.8384,8.7822,8.7902,493800.0
2007-08-14 15:00:00,10.95,10.97,10.94,10.96,727800.0,8.7902,8.8063,8.7822,8.7982,727800.0
2007-08-14 15:30:00,10.96,10.97,10.78,10.84,1180500.0,8.7982,8.8063,8.6538,8.7019,1180500.0
2007-08-15 09:30:00,10.84,10.84,10.42,10.83,952800.0,8.7019,8.7019,8.3648,8.6939,952800.0
2007-08-15 10:00:00,10.82,10.83,10.59,10.66,1870500.0,8.6859,8.6939,8.5012,8.5574,1870500.0
2007-08-15 10:30:00,10.67,10.67,10.6,10.63,1520700.0,8.5654,8.5654,8.5093,8.5333,1520700.0
2007-08-15 11:00:00,10.63,10.74,10.6,10.73,445800.0,8.5333,8.6216,8.5093,8.6136,445800.0
2007-08-15 11:30:00,10.73,10.73,10.62,10.65,615600.0,8.6136,8.6136,8.5253,8.5494,615600.0
2007-08-15 12:00:00,10.66,10.7,10.64,10.66,302700.0,8.5574,8.5895,8.5414,8.5574,302700.0
2007-08-15 12:30:00,10.66,10.69,10.64,10.65,279600.0,8.5574,8.5815,8.5414,8.5494,279600.0
2007-08-15 13:00:00,10.65,10.69,10.63,10.66,248400.0,8.5494,8.5815,8.5333,8.5574,248400.0
2007-08-15 13:30:00,10.67,10.81,10.66,10.73,640500.0,8.5654,8.6778,8.5574,8.6136,640500.0
2007-08-15 14:00:00,10.73,10.76,10.69,10.69,670200.0,8.6136,8.6377,8.5815,8.5815,670200.0
2007-08-15 14:30:00,10.68,10.7,10.58,10.58,646800.0,8.5735,8.5895,8.4932,8.4932,646800.0
2007-08-15 15:00:00,10.57,10.63,10.4,10.42,1344000.0,8.4852,8.5333,8.3487,8.3648,1344000.0
2007-08-15 15:30:00,10.42,10.43,10.27,10.29,2227200.0,8.3648,8.3728,8.2443,8.2604,2227200.0
2007-08-16 09:30:00,10.17,10.22,9.94,10.0,1648800.0,8.1641,8.2042,7.9794,8.0276,1648800.0
2007-08-16 10:00:00,10.0,10.07,9.92,9.98,3309300.0,8.0276,8.0838,7.9634,8.0115,3309300.0
2007-08-16 10:30:00,9.98,10.04,9.96,10.0,1425600.0,8.0115,8.0597,7.9955,8.0276,1425600.0
2007-08-16 11:00:00,10.0,10.01,10.0,10.0,978600.0,8.0276,8.0356,8.0276,8.0276,978600.0
2007-08-16 11:30:00,10.01,10.01,9.91,9.93,700800.0,8.0356,8.0356,7.9554,7.9714,700800.0
2007-08-16 12:00:00,9.94,9.96,9.57,9.63,1228800.0,7.9794,7.9955,7.6824,7.7306,1228800.0
2007-08-16 12:30:00,9.62,9.69,9.5,9.53,1229700.0,7.7226,7.7787,7.6262,7.6503,1229700.0
2007-08-16 13:00:00,9.52,9.88,9.49,9.84,1234200.0,7.6423,7.9313,7.6182,7.8992,1234200.0
2007-08-16 13:30:00,9.84,9.91,9.84,9.91,949500.0,7.8992,7.9554,7.8992,7.9554,949500.0
2007-08-16 14:00:00,9.9,9.92,9.73,9.83,1664700.0,7.9473,7.9634,7.8109,7.8911,1664700.0
2007-08-16 14:30:00,9.83,9.84,9.73,9.77,1002300.0,7.8911,7.8992,7.8109,7.843,1002300.0
2007-08-16 15:00:00,9.77,9.78,9.69,9.75,1439400.0,7.843,7.851,7.7787,7.8269,1439400.0
2007-08-16 15:30:00,9.75,10.0,9.73,9.85,3043800.0,7.8269,8.0276,7.8109,7.9072,3043800.0
2007-08-17 09:30:00,10.2,10.58,10.03,10.49,2731500.0,8.1882,8.4932,8.0517,8.421,2731500.0
2007-08-17 10:00:00,10.48,10.49,9.84,9.87,2096400.0,8.4129,8.421,7.8992,7.9232,2096400.0
2007-08-17 10:30:00,9.87,10.01,9.87,9.94,2329500.0,7.9232,8.0356,7.9232,7.9794,2329500.0
2007-08-17 11:00:00,9.95,10.05,9.93,10.0,1323900.0,7.9875,8.0677,7.9714,8.0276,1323900.0
2007-08-17 11:30:00,10.0,10.01,9.98,9.99,553500.0,8.0276,8.0356,8.0115,8.0196,553500.0
2007-08-17 12:00:00,9.98,10.0,9.98,10.0,450600.0,8.0115,8.0276,8.0115,8.0276,450600.0
2007-08-17 12:30:00,10.0,10.07,10.0,10.07,691200.0,8.0276,8.0838,8.0276,8.0838,691200.0
2007-08-17 13:00:00,10.07,10.22,10.07,10.15,438300.0,8.0838,8.2042,8.0838,8.148,438300.0
2007-08-17 13:30:00,10.15,10.27,10.14,10.19,558000.0,8.148,8.2443,8.14,8.1801,558000.0
2007-08-17 14:00:00,10.19,10.44,10.18,10.42,568800.0,8.1801,8.3808,8.1721,8.3648,568800.0
2007-08-17 14:30:00,10.42,10.62,10.41,10.57,753600.0,8.3648,8.5253,8.3567,8.4852,753600.0
2007-08-17 15:00:00,10.58,10.65,10.48,10.48,1212300.0,8.4932,8.5494,8.4129,8.4129,1212300.0
2007-08-17 15:30:00,10.49,10.6,10.49,10.58,1467600.0,8.421,8.5093,8.421,8.4932,1467600.0
2007-08-20 09:30:00,11.02,11.26,10.83,10.88,2496900.0,8.8464,9.0391,8.6939,8.734,2496900.0
2007-08-20 10:00:00,10.88,10.96,10.72,10.8,1341900.0,8.734,8.7982,8.6056,8.6698,1341900.0
2007-08-20 10:30:00,10.79,10.87,10.67,10.75,1069200.0,8.6618,8.726,8.5654,8.6297,1069200.0
2007-08-20 11:00:00,10.75,10.82,10.71,10.8,483000.0,8.6297,8.6859,8.5976,8.6698,483000.0
2007-08-20 11:30:00,10.81,10.81,10.72,10.74,567600.0,8.6778,8.6778,8.6056,8.6216,567600.0
2007-08-20 12:00:00,10.74,11.0,10.74,10.81,1372800.0,8.6216,8.8304,8.6216,8.6778,1372800.0
2007-08-20 12:30:00,10.81,10.82,10.75,10.76,519000.0,8.6778,8.6859,8.6297,8.6377,519000.0
2007-08-20 13:00:00,10.77,10.81,10.72,10.74,358200.0,8.6457,8.6778,8.6056,8.6216,358200.0
2007-08-20 13:30:00,10.74,10.78,10.69,10.74,482700.0,8.6216,8.6538,8.5815,8.6216,482700.0
2007-08-20 14:00:00,10.73,10.78,10.62,10.68,778200.0,8.6136,8.6538,8.5253,8.5735,778200.0
2007-08-20 14:30:00,10.68,10.73,10.62,10.66,321000.0,8.5735,8.6136,8.5253,8.5574,321000.0
2007-08-20 15:00:00,10.66,10.72,10.65,10.67,640800.0,8.5574,8.6056,8.5494,8.5654,640800.0
2007-08-20 15:30:00,10.67,10.67,10.49,10.52,1060500.0,8.5654,8.5654,8.421,8.445,1060500.0
2007-08-21 09:30:00,10.57,10.63,10.36,10.51,775800.0,8.4852,8.5333,8.3166,8.437,775800.0
2007-08-21 10:00:00,10.51,10.52,10.36,10.45,341100.0,8.437,8.445,8.3166,8.3888,341100.0
2007-08-21 10:30:00,10.46,10.56,10.45,10.52,252600.0,8.3969,8.4771,8.3888,8.445,252600.0
2007-08-21 11:00:00,10.51,10.56,10.37,10.39,511200.0,8.437,8.4771,8.3246,8.3407,511200.0
2007-08-21 11:30:00,10.39,10.47,10.33,10.37,666900.0,8.3407,8.4049,8.2925,8.3246,666900.0
2007-08-21 12:00:00,10.37,10.56,10.36,10.51,508800.0,8.3246,8.4771,8.3166,8.437,508800.0
2007-08-21 12:30:00,10.51,10.52,10.37,10.47,379500.0,8.437,8.445,8.3246,8.4049,379500.0
2007-08-21 13:00:00,10.46,10.47,10.39,10.44,207600.0,8.3969,8.4049,8.3407,8.3808,207600.0
2007-08-21 13:30:00,10.45,10.47,10.27,10.31,552000.0,8.3888,8.4049,8.2443,8.2765,552000.0
2007-08-21 14:00:00,10.31,10.35,10.29,10.3,477900.0,8.2765,8.3086,8.2604,8.2684,477900.0
2007-08-21 14:30:00,10.3,10.31,10.22,10.28,517500.0,8.2684,8.2765,8.2042,8.2524,517500.0
2007-08-21 15:00:00,10.29,10.38,10.27,10.37,484800.0,8.2604,8.3326,8.2443,8.3246,484800.0
2007-08-21 15:30:00,10.37,10.4,10.32,10.34,574800.0,8.3246,8.3487,8.2845,8.3005,574800.0
2007-08-22 09:30:00,10.4,10.79,10.31,10.78,1094100.0,8.3487,8.6618,8.2765,8.6538,1094100.0
2007-08-22 10:00:00,10.77,10.83,10.64,10.68,980100.0,8.6457,8.6939,8.5414,8.5735,980100.0
2007-08-22 10:30:00,10.67,10.67,10.53,10.59,331200.0,8.5654,8.5654,8.4531,8.5012,331200.0
2007-08-22 11:00:00,10.58,10.61,10.53,10.56,272100.0,8.4932,8.5173,8.4531,8.4771,272100.0
2007-08-22 11:30:00,10.56,10.73,10.54,10.73,383700.0,8.4771,8.6136,8.4611,8.6136,383700.0
2007-08-22 12:00:00,10.73,10.73,10.52,10.53,225600.0,8.6136,8.6136,8.445,8.4531,225600.0
2007-08-22 12:30:00,10.53,10.53,10.4,10.4,420900.0,8.4531,8.4531,8.3487,8.3487,420900.0
2007-08-22 13:00:00,10.4,10.46,10.34,10.37,390900.0,8.3487,8.3969,8.3005,8.3246,390900.0
2007-08-22 13:30:00,10.37,10.53,10.37,10.53,257400.0,8.3246,8.4531,8.3246,8.4531,257400.0
2007-08-22 14:00:00,10.52,10.52,10.35,10.41,290400.0,8.445,8.445,8.3086,8.3567,290400.0
2007-08-22 14:30:00,10.4,10.46,10.38,10.43,232200.0,8.3487,8.3969,8.3326,8.3728,232200.0
2007-08-22 15:00:00,10.43,10.5,10.42,10.46,583200.0,8.3728,8.429,8.3648,8.3969,583200.0
2007-08-22 15:30:00,10.46,10.51,10.45,10.48,650400.0,8.3969,8.437,8.3888,8.4129,650400.0
2007-08-23 09:30:00,10.57,10.62,10.33,10.33,663300.0,8.4852,8.5253,8.2925,8.2925,663300.0
2007-08-23 10:00:00,10.33,10.39,10.23,10.33,870900.0,8.2925,8.3407,8.2122,8.2925,870900.0
2007-08-23 10:30:00,10.33,10.37,10.27,10.33,839700.0,8.2925,8.3246,8.2443,8.2925,839700.0
2007-08-23 11:00:00,10.33,10.34,10.25,10.27,416400.0,8.2925,8.3005,8.2283,8.2443,416400.0
2007-08-23 11:30:00,10.27,10.3,10.22,10.25,591000.0,8.2443,8.2684,8.2042,8.2283,591000.0
2007-08-23 12:00:00,10.24,10.33,10.23,10.3,279300.0,8.2203,8.2925,8.2122,8.2684,279300.0
2007-08-23 12:30:00,10.31,10.31,10.25,10.27,366600.0,8.2765,8.2765,8.2283,8.2443,366600.0
2007-08-23 13:00:00,10.27,10.28,10.22,10.22,262500.0,8.2443,8.2524,8.2042,8.2042,262500.0
2007-08-23 13:30:00,10.23,10.32,10.22,10.32,489300.0,8.2122,8.2845,8.2042,8.2845,489300.0
2007-08-23 14:00:00,10.32,10.33,10.26,10.27,282000.0,8.2845,8.2925,8.2363,8.2443,282000.0
2007-08-23 14:30:00,10.27,10.29,10.18,10.18,562800.0,8.2443,8.2604,8.1721,8.1721,562800.0
2007-08-23 15:00:00,10.18,10.25,10.18,10.23,674100.0,8.1721,8.2283,8.1721,8.2122,674100.0
2007-08-23 15:30:00,10.23,10.26,10.16,10.2,1080000.0,8.2122,8.2363,8.156,8.1882,1080000.0
2007-08-24 09:30:00,10.22,10.37,10.17,10.25,841800.0,8.2042,8.3246,8.1641,8.2283,841800.0
2007-08-24 10:00:00,10.27,10.37,10.25,10.26,523500.0,8.2443,8.3246,8.2283,8.2363,523500.0
2007-08-24 10:30:00,10.26,10.29,10.23,10.28,608400.0,8.2363,8.2604,8.2122,8.2524,608400.0
2007-08-24 11:00:00,10.28,10.31,10.28,10.31,407400.0,8.2524,8.2765,8.2524,8.2765,407400.0
2007-08-24 11:30:00,10.31,10.31,10.3,10.31,355200.0,8.2765,8.2765,8.2684,8.2765,355200.0
2007-08-24 12:00:00,10.31,10.4,10.31,10.4,446700.0,8.2765,8.3487,8.2765,8.3487,446700.0
2007-08-24 12:30:00,10.4,10.4,10.37,10.38,281700.0,8.3487,8.3487,8.3246,8.3326,281700.0
2007-08-24 13:00:00,10.38,10.39,10.35,10.38,289800.0,8.3326,8.3407,8.3086,8.3326,289800.0
2007-08-24 13:30:00,10.38,10.39,10.36,10.38,249900.0,8.3326,8.3407,8.3166,8.3326,249900.0
2007-08-24 14:00:00,10.38,10.45,10.38,10.44,317700.0,8.3326,8.3888,8.3326,8.3808,317700.0
2007-08-24 14:30:00,10.44,10.45,10.42,10.43,402000.0,8.3808,8.3888,8.3648,8.3728,402000.0
2007-08-24 15:00:00,10.43,10.44,10.42,10.43,253800.0,8.3728,8.3808,8.3648,8.3728,253800.0
2007-08-24 15:30:00,10.44,10.5,10.43,10.47,655800.0,8.3808,8.429,8.3728,8.4049,655800.0
2007-08-27 09:30:00,10.46,10.75,10.46,10.72,843900.0,8.3969,8.6297,8.3969,8.6056,843900.0
2007-08-27 10:00:00,10.73,10.82,10.64,10.79,708600.0,8.6136,8.6859,8.5414,8.6618,708600.0
2007-08-27 10:30:00,10.79,10.83,10.75,10.8,428100.0,8.6618,8.6939,8.6297,8.6698,428100.0
2007-08-27 11:00:00,10.81,10.82,10.75,10.76,356100.0,8.6778,8.6859,8.6297,8.6377,356100.0
2007-08-27 11:30:00,10.76,10.76,10.67,10.71,402900.0,8.6377,8.6377,8.5654,8.5976,402900.0
2007-08-27 12:00:00,10.71,10.8,10.69,10.77,282000.0,8.5976,8.6698,8.5815,8.6457,282000.0
2007-08-27 12:30:00,10.77,10.83,10.74,10.8,770700.0,8.6457,8.6939,8.6216,8.6698,770700.0
2007-08-27 13:00:00,10.8,10.82,10.77,10.81,737100.0,8.6698,8.6859,8.6457,8.6778,737100.0
2007-08-27 13:30:00,10.81,10.83,10.78,10.82,323100.0,8.6778,8.6939,8.6538,8.6859,323100.0
2007-08-27 14:00:00,10.82,10.83,10.8,10.83,480300.0,8.6859,8.6939,8.6698,8.6939,480300.0
2007-08-27 14:30:00,10.83,10.86,10.78,10.8,561900.0,8.6939,8.718,8.6538,8.6698,561900.0
2007-08-27 15:00:00,10.8,10.82,10.74,10.75,421800.0,8.6698,8.6859,8.6216,8.6297,421800.0
2007-08-27 15:30:00,10.74,10.78,10.67,10.67,895200.0,8.6216,8.6538,8.5654,8.5654,895200.0
2007-08-28 09:30:00,10.61,10.74,10.43,10.64,865800.0,8.5173,8.6216,8.3728,8.5414,865800.0
2007-08-28 10:00:00,10.65,10.7,10.63,10.64,399900.0,8.5494,8.5895,8.5333,8.5414,399900.0
2007-08-28 10:30:00,10.63,10.69,10.61,10.66,571500.0,8.5333,8.5815,8.5173,8.5574,571500.0
2007-08-28 11:00:00,10.66,10.66,10.56,10.59,295200.0,8.5574,8.5574,8.4771,8.5012,295200.0
2007-08-28 11:30:00,10.59,10.6,10.53,10.59,410400.0,8.5012,8.5093,8.4531,8.5012,410400.0
2007-08-28 12:00:00,10.59,10.6,10.55,10.57,205200.0,8.5012,8.5093,8.4691,8.4852,205200.0
2007-08-28 12:30:00,10.58,10.62,10.57,10.61,190800.0,8.4932,8.5253,8.4852,8.5173,190800.0
2007-08-28 13:00:00,10.61,10.76,10.59,10.74,583800.0,8.5173,8.6377,8.5012,8.6216,583800.0
2007-08-28 13:30:00,10.74,10.75,10.7,10.73,232200.0,8.6216,8.6297,8.5895,8.6136,232200.0
2007-08-28 14:00:00,10.73,10.74,10.7,10.72,416700.0,8.6136,8.6216,8.5895,8.6056,416700.0
2007-08-28 14:30:00,10.71,10.73,10.7,10.7,458400.0,8.5976,8.6136,8.5895,8.5895,458400.0
2007-08-28 15:00:00,10.71,10.81,10.66,10.66,554100.0,8.5976,8.6778,8.5574,8.5574,554100.0
2007-08-28 15:30:00,10.66,10.66,10.54,10.62,685500.0,8.5574,8.5574,8.4611,8.5253,685500.0
2007-08-29 09:30:00,10.62,10.8,10.62,10.72,395400.0,8.5253,8.6698,8.5253,8.6056,395400.0
2007-08-29 10:00:00,10.72,10.75,10.65,10.67,514200.0,8.6056,8.6297,8.5494,8.5654,514200.0
2007-08-29 10:30:00,10.66,10.8,10.66,10.8,506700.0,8.5574,8.6698,8.5574,8.6698,506700.0
2007-08-29 11:00:00,10.8,10.84,10.8,10.81,372600.0,8.6698,8.7019,8.6698,8.6778,372600.0
2007-08-29 11:30:00,10.82,10.86,10.79,10.83,453000.0,8.6859,8.718,8.6618,8.6939,453000.0
2007-08-29 12:00:00,10.84,10.86,10.81,10.83,304500.0,8.7019,8.718,8.6778,8.6939,304500.0
2007-08-29 12:30:00,10.83,10.84,10.8,10.8,236700.0,8.6939,8.7019,8.6698,8.6698,236700.0
2007-08-29 13:00:00,10.8,10.85,10.8,10.81,210900.0,8.6698,8.7099,8.6698,8.6778,210900.0
2007-08-29 13:30:00,10.81,10.85,10.81,10.84,311100.0,8.6778,8.7099,8.6778,8.7019,311100.0
2007-08-29 14:00:00,10.85,10.89,10.82,10.83,459000.0,8.7099,8.7421,8.6859,8.6939,459000.0
2007-08-29 14:30:00,10.84,10.86,10.79,10.83,383400.0,8.7019,8.718,8.6618,8.6939,383400.0
2007-08-29 15:00:00,10.83,10.86,10.8,10.82,576900.0,8.6939,8.718,8.6698,8.6859,576900.0
2007-08-29 15:30:00,10.82,10.83,10.76,10.77,749700.0,8.6859,8.6939,8.6377,8.6457,749700.0
2007-08-30 09:30:00,10.68,10.82,10.63,10.8,249900.0,8.5735,8.6859,8.5333,8.6698,249900.0
2007-08-30 10:00:00,10.81,10.82,10.74,10.76,253800.0,8.6778,8.6859,8.6216,8.6377,253800.0
2007-08-30 10:30:00,10.76,10.84,10.76,10.83,237000.0,8.6377,8.7019,8.6377,8.6939,237000.0
2007-08-30 11:00:00,10.83,10.84,10.81,10.82,194100.0,8.6939,8.7019,8.6778,8.6859,194100.0
2007-08-30 11:30:00,10.82,10.84,10.81,10.82,124500.0,8.6859,8.7019,8.6778,8.6859,124500.0
2007-08-30 12:00:00,10.83,10.83,10.68,10.7,268800.0,8.6939,8.6939,8.5735,8.5895,268800.0
2007-08-30 12:30:00,10.7,10.81,10.69,10.79,231600.0,8.5895,8.6778,8.5815,8.6618,231600.0
2007-08-30 13:00:00,10.79,10.81,10.74,10.76,195600.0,8.6618,8.6778,8.6216,8.6377,195600.0
2007-08-30 13:30:00,10.76,10.79,10.74,10.79,121200.0,8.6377,8.6618,8.6216,8.6618,121200.0
2007-08-30 14:00:00,10.78,10.81,10.78,10.78,129600.0,8.6538,8.6778,8.6538,8.6538,129600.0
2007-08-30 14:30:00,10.77,10.78,10.72,10.74,234300.0,8.6457,8.6538,8.6056,8.6216,234300.0
2007-08-30 15:00:00,10.74,10.82,10.73,10.79,250200.0,8.6216,8.6859,8.6136,8.6618,250200.0
2007-08-30 15:30:00,10.78,10.79,10.61,10.67,877800.0,8.6538,8.6618,8.5173,8.5654,877800.0
2007-08-31 09:30:00,10.7,10.92,10.7,10.85,283500.0,8.5895,8.7661,8.5895,8.7099,283500.0
2007-08-31 10:00:00,10.85,10.87,10.73,10.8,172200.0,8.7099,8.726,8.6136,8.6698,172200.0
2007-08-31 10:30:00,10.8,10.84,10.8,10.82,96300.0,8.6698,8.7019,8.6698,8.6859,96300.0
2007-08-31 11:00:00,10.82,10.84,10.78,10.82,136200.0,8.6859,8.7019,8.6538,8.6859,136200.0
2007-08-31 11:30:00,10.82,10.88,10.82,10.83,122100.0,8.6859,8.734,8.6859,8.6939,122100.0
2007-08-31 12:00:00,10.84,10.9,10.81,10.88,87000.0,8.7019,8.7501,8.6778,8.734,87000.0
2007-08-31 12:30:00,10.88,10.92,10.86,10.9,315300.0,8.734,8.7661,8.718,8.7501,315300.0
2007-08-31 13:00:00,10.9,10.91,10.87,10.88,98400.0,8.7501,8.7581,8.726,8.734,98400.0
2007-08-31 13:30:00,10.88,10.9,10.87,10.89,81000.0,8.734,8.7501,8.726,8.7421,81000.0
2007-08-31 14:00:00,10.89,10.93,10.89,10.92,105000.0,8.7421,8.7742,8.7421,8.7661,105000.0
2007-08-31 14:30:00,10.92,10.93,10.87,10.88,195600.0,8.7661,8.7742,8.726,8.734,195600.0
2007-08-31 15:00:00,10.88,10.95,10.84,10.87,348000.0,8.734,8.7902,8.7019,8.726,348000.0
2007-08-31 15:30:00,10.87,10.96,10.87,10.9,339300.0,8.726,8.7982,8.726,8.7501,339300.0
2007-09-04 09:30:00,10.9,11.06,10.9,11.04,487800.0,8.7501,8.8785,8.7501,8.8625,487800.0
2007-09-04 10:00:00,11.04,11.06,10.99,11.0,359100.0,8.8625,8.8785,8.8223,8.8304,359100.0
2007-09-04 10:30:00,11.01,11.07,10.97,11.03,230100.0,8.8384,8.8866,8.8063,8.8544,230100.0
2007-09-04 11:00:00,11.03,11.07,11.02,11.07,137100.0,8.8544,8.8866,8.8464,8.8866,137100.0
2007-09-04 11:30:00,11.06,11.08,11.03,11.07,138900.0,8.8785,8.8946,8.8544,8.8866,138900.0
2007-09-04 12:00:00,11.07,11.08,11.02,11.02,58200.0,8.8866,8.8946,8.8464,8.8464,58200.0
2007-09-04 12:30:00,11.02,11.07,11.02,11.05,109200.0,8.8464,8.8866,8.8464,8.8705,109200.0
2007-09-04 13:00:00,11.05,11.1,11.04,11.09,171900.0,8.8705,8.9106,8.8625,8.9026,171900.0
2007-09-04 13:30:00,11.09,11.1,11.08,11.08,121200.0,8.9026,8.9106,8.8946,8.8946,121200.0
2007-09-04 14:00:00,11.08,11.09,11.05,11.05,169800.0,8.8946,8.9026,8.8705,8.8705,169800.0
2007-09-04 14:30:00,11.05,11.09,11.05,11.08,249600.0,8.8705,8.9026,8.8705,8.8946,249600.0
2007-09-04 15:00:00,11.08,11.09,11.07,11.08,331800.0,8.8946,8.9026,8.8866,8.8946,331800.0
2007-09-04 15:30:00,11.08,11.1,10.97,11.01,650400.0,8.8946,8.9106,8.8063,8.8384,650400.0
2007-09-05 09:30:00,10.89,11.12,10.89,11.12,483300.0,8.7421,8.9267,8.7421,8.9267,483300.0
2007-09-05 10:00:00,11.11,11.15,11.05,11.09,678600.0,8.9187,8.9508,8.8705,8.9026,678600.0
2007-09-05 10:30:00,11.08,11.28,11.08,11.21,739200.0,8.8946,9.0551,8.8946,8.9989,739200.0
2007-09-05 11:00:00,11.21,11.21,11.05,11.06,538500.0,8.9989,8.9989,8.8705,8.8785,538500.0
2007-09-05 11:30:00,11.06,11.06,10.97,11.03,441300.0,8.8785,8.8785,8.8063,8.8544,441300.0
2007-09-05 12:00:00,11.03,11.04,11.03,11.04,182100.0,8.8544,8.8625,8.8544,8.8625,182100.0
2007-09-05 12:30:00,11.04,11.06,11.04,11.06,128700.0,8.8625,8.8785,8.8625,8.8785,128700.0
2007-09-05 13:00:00,11.06,11.07,11.04,11.06,137400.0,8.8785,8.8866,8.8625,8.8785,137400.0
2007-09-05 13:30:00,11.06,11.07,11.02,11.04,180000.0,8.8785,8.8866,8.8464,8.8625,180000.0
2007-09-05 14:00:00,11.04,11.06,10.93,10.93,388500.0,8.8625,8.8785,8.7742,8.7742,388500.0
2007-09-05 14:30:00,10.93,11.0,10.93,10.99,271800.0,8.7742,8.8304,8.7742,8.8223,271800.0
2007-09-05 15:00:00,10.99,11.02,10.98,11.01,180600.0,8.8223,8.8464,8.8143,8.8384,180600.0
2007-09-05 15:30:00,11.02,11.08,10.97,11.07,618900.0,8.8464,8.8946,8.8063,8.8866,618900.0
2007-09-06 09:30:00,11.01,11.07,10.99,11.02,179100.0,8.8384,8.8866,8.8223,8.8464,179100.0
2007-09-06 10:00:00,11.03,11.04,10.98,11.0,227400.0,8.8544,8.8625,8.8143,8.8304,227400.0
2007-09-06 10:30:00,10.99,11.02,10.9,10.95,300900.0,8.8223,8.8464,8.7501,8.7902,300900.0
2007-09-06 11:00:00,10.95,10.99,10.94,10.96,321600.0,8.7902,8.8223,8.7822,8.7982,321600.0
2007-09-06 11:30:00,10.96,11.0,10.95,10.97,205200.0,8.7982,8.8304,8.7902,8.8063,205200.0
2007-09-06 12:00:00,10.98,11.01,10.95,10.99,133500.0,8.8143,8.8384,8.7902,8.8223,133500.0
2007-09-06 12:30:00,10.98,11.02,10.98,11.01,216900.0,8.8143,8.8464,8.8143,8.8384,216900.0
2007-09-06 13:00:00,11.0,11.01,10.92,10.92,164400.0,8.8304,8.8384,8.7661,8.7661,164400.0
2007-09-06 13:30:00,10.92,10.94,10.9,10.91,214800.0,8.7661,8.7822,8.7501,8.7581,214800.0
2007-09-06 14:00:00,10.92,10.94,10.9,10.9,139800.0,8.7661,8.7822,8.7501,8.7501,139800.0
2007-09-06 14:30:00,10.9,10.97,10.89,10.96,158100.0,8.7501,8.8063,8.7421,8.7982,158100.0
2007-09-06 15:00:00,10.96,11.0,10.95,10.97,203100.0,8.7982,8.8304,8.7902,8.8063,203100.0
2007-09-06 15:30:00,10.96,10.98,10.92,10.93,210000.0,8.7982,8.8143,8.7661,8.7742,210000.0
2007-09-07 09:30:00,10.81,10.88,10.74,10.74,480300.0,8.6778,8.734,8.6216,8.6216,480300.0
2007-09-07 10:00:00,10.75,10.93,10.73,10.92,244500.0,8.6297,8.7742,8.6136,8.7661,244500.0
2007-09-07 10:30:00,10.91,10.91,10.85,10.87,170400.0,8.7581,8.7581,8.7099,8.726,170400.0
2007-09-07 11:00:00,10.88,10.89,10.74,10.74,238500.0,8.734,8.7421,8.6216,8.6216,238500.0
2007-09-07 11:30:00,10.75,10.86,10.73,10.86,178800.0,8.6297,8.718,8.6136,8.718,178800.0
2007-09-07 12:00:00,10.86,10.91,10.84,10.91,150000.0,8.718,8.7581,8.7019,8.7581,150000.0
2007-09-07 12:30:00,10.92,10.99,10.92,10.94,316800.0,8.7661,8.8223,8.7661,8.7822,316800.0
2007-09-07 13:00:00,10.94,10.95,10.92,10.92,177000.0,8.7822,8.7902,8.7661,8.7661,177000.0
2007-09-07 13:30:00,10.93,10.95,10.83,10.85,186600.0,8.7742,8.7902,8.6939,8.7099,186600.0
2007-09-07 14:00:00,10.85,10.92,10.8,10.81,330300.0,8.7099,8.7661,8.6698,8.6778,330300.0
2007-09-07 14:30:00,10.8,10.87,10.79,10.85,201300.0,8.6698,8.726,8.6618,8.7099,201300.0
2007-09-07 15:00:00,10.85,10.9,10.83,10.83,298200.0,8.7099,8.7501,8.6939,8.6939,298200.0
2007-09-07 15:30:00,10.83,10.88,10.82,10.86,424800.0,8.6939,8.734,8.6859,8.718,424800.0
2007-09-10 09:30:00,10.92,11.0,10.92,10.92,196500.0,8.7661,8.8304,8.7661,8.7661,196500.0
2007-09-10 10:00:00,10.92,10.98,10.92,10.95,335400.0,8.7661,8.8143,8.7661,8.7902,335400.0
2007-09-10 10:30:00,10.95,10.98,10.9,10.94,272400.0,8.7902,8.8143,8.7501,8.7822,272400.0
2007-09-10 11:00:00,10.94,10.98,10.87,10.91,231600.0,8.7822,8.8143,8.726,8.7581,231600.0
2007-09-10 11:30:00,10.91,10.96,10.89,10.96,180300.0,8.7581,8.7982,8.7421,8.7982,180300.0
2007-09-10 12:00:00,10.96,10.96,10.89,10.91,107100.0,8.7982,8.7982,8.7421,8.7581,107100.0
2007-09-10 12:30:00,10.91,10.92,10.84,10.9,122100.0,8.7581,8.7661,8.7019,8.7501,122100.0
2007-09-10 13:00:00,10.9,10.93,10.86,10.88,165000.0,8.7501,8.7742,8.718,8.734,165000.0
2007-09-10 13:30:00,10.87,10.95,10.86,10.87,188700.0,8.726,8.7902,8.718,8.726,188700.0
2007-09-10 14:00:00,10.87,10.97,10.86,10.96,188400.0,8.726,8.8063,8.718,8.7982,188400.0
2007-09-10 14:30:00,10.97,11.05,10.96,11.04,582000.0,8.8063,8.8705,8.7982,8.8625,582000.0
2007-09-10 15:00:00,11.04,11.1,11.01,11.08,419400.0,8.8625,8.9106,8.8384,8.8946,419400.0
2007-09-10 15:30:00,11.08,11.09,11.03,11.05,792300.0,8.8946,8.9026,8.8544,8.8705,792300.0
2007-09-11 09:30:00,11.12,11.33,11.03,11.33,468300.0,8.9267,9.0953,8.8544,9.0953,468300.0
2007-09-11 10:00:00,11.31,11.37,11.19,11.33,628500.0,9.0792,9.1274,8.9829,9.0953,628500.0
2007-09-11 10:30:00,11.32,11.34,11.27,11.32,512700.0,9.0872,9.1033,9.0471,9.0872,512700.0
2007-09-11 11:00:00,11.31,11.32,11.26,11.3,195000.0,9.0792,9.0872,9.0391,9.0712,195000.0
2007-09-11 11:30:00,11.3,11.42,11.3,11.4,449400.0,9.0712,9.1675,9.0712,9.1515,449400.0
2007-09-11 12:00:00,11.39,11.4,11.32,11.33,329700.0,9.1434,9.1515,9.0872,9.0953,329700.0
2007-09-11 12:30:00,11.34,11.39,11.34,11.37,188100.0,9.1033,9.1434,9.1033,9.1274,188100.0
2007-09-11 13:00:00,11.37,11.42,11.32,11.32,487200.0,9.1274,9.1675,9.0872,9.0872,487200.0
2007-09-11 13:30:00,11.32,11.34,11.27,11.3,331200.0,9.0872,9.1033,9.0471,9.0712,331200.0
2007-09-11 14:00:00,11.3,11.33,11.29,11.33,270900.0,9.0712,9.0953,9.0632,9.0953,270900.0
2007-09-11 14:30:00,11.33,11.33,11.28,11.28,266400.0,9.0953,9.0953,9.0551,9.0551,266400.0
2007-09-11 15:00:00,11.28,11.33,11.27,11.28,333900.0,9.0551,9.0953,9.0471,9.0551,333900.0
2007-09-11 15:30:00,11.28,11.32,11.18,11.19,501600.0,9.0551,9.0872,8.9749,8.9829,501600.0
2007-09-12 09:30:00,11.28,11.48,11.28,11.47,689100.0,9.0551,9.2157,9.0551,9.2077,689100.0
2007-09-12 10:00:00,11.47,11.53,11.4,11.52,425400.0,9.2077,9.2558,9.1515,9.2478,425400.0
2007-09-12 10:30:00,11.52,11.58,11.47,11.58,603900.0,9.2478,9.296,9.2077,9.296,603900.0
2007-09-12 11:00:00,11.58,11.67,11.57,11.67,953400.0,9.296,9.3682,9.2879,9.3682,953400.0
2007-09-12 11:30:00,11.67,11.73,11.65,11.72,783300.0,9.3682,9.4164,9.3522,9.4083,783300.0
2007-09-12 12:00:00,11.72,11.91,11.69,11.78,1037400.0,9.4083,9.5609,9.3843,9.4565,1037400.0
2007-09-12 12:30:00,11.78,11.8,11.71,11.73,414600.0,9.4565,9.4726,9.4003,9.4164,414600.0
2007-09-12 13:00:00,11.72,11.83,11.69,11.75,480600.0,9.4083,9.4966,9.3843,9.4324,480600.0
2007-09-12 13:30:00,11.76,11.77,11.68,11.73,841500.0,9.4405,9.4485,9.3762,9.4164,841500.0
2007-09-12 14:00:00,11.74,11.78,11.69,11.71,441300.0,9.4244,9.4565,9.3843,9.4003,441300.0
2007-09-12 14:30:00,11.7,11.71,11.59,11.62,450900.0,9.3923,9.4003,9.304,9.3281,450900.0
2007-09-12 15:00:00,11.62,11.69,11.57,11.57,619800.0,9.3281,9.3843,9.2879,9.2879,619800.0
2007-09-12 15:30:00,11.57,11.58,11.44,11.48,940800.0,9.2879,9.296,9.1836,9.2157,940800.0
2007-09-13 09:30:00,11.48,11.56,11.39,11.41,354000.0,9.2157,9.2799,9.1434,9.1595,354000.0
2007-09-13 10:00:00,11.41,11.56,11.36,11.54,480600.0,9.1595,9.2799,9.1194,9.2638,480600.0
2007-09-13 10:30:00,11.55,11.65,11.51,11.53,569700.0,9.2719,9.3522,9.2398,9.2558,569700.0
2007-09-13 11:00:00,11.53,11.55,11.51,11.53,225000.0,9.2558,9.2719,9.2398,9.2558,225000.0
2007-09-13 11:30:00,11.53,11.53,11.49,11.52,176700.0,9.2558,9.2558,9.2237,9.2478,176700.0
2007-09-13 12:00:00,11.52,11.67,11.49,11.66,527400.0,9.2478,9.3682,9.2237,9.3602,527400.0
2007-09-13 12:30:00,11.67,11.8,11.66,11.71,564300.0,9.3682,9.4726,9.3602,9.4003,564300.0
2007-09-13 13:00:00,11.71,11.8,11.7,11.78,329400.0,9.4003,9.4726,9.3923,9.4565,329400.0
2007-09-13 13:30:00,11.78,11.8,11.7,11.72,234300.0,9.4565,9.4726,9.3923,9.4083,234300.0
2007-09-13 14:00:00,11.73,11.75,11.66,11.66,605100.0,9.4164,9.4324,9.3602,9.3602,605100.0
2007-09-13 14:30:00,11.66,11.71,11.65,11.68,262500.0,9.3602,9.4003,9.3522,9.3762,262500.0
2007-09-13 15:00:00,11.7,11.72,11.65,11.68,285900.0,9.3923,9.4083,9.3522,9.3762,285900.0
2007-09-13 15:30:00,11.67,11.72,11.65,11.67,368100.0,9.3682,9.4083,9.3522,9.3682,368100.0
2007-09-14 09:30:00,11.57,11.63,11.49,11.61,460800.0,9.2879,9.3361,9.2237,9.32,460800.0
2007-09-14 10:00:00,11.61,11.65,11.43,11.48,789300.0,9.32,9.3522,9.1755,9.2157,789300.0
2007-09-14 10:30:00,11.48,11.59,11.48,11.5,660300.0,9.2157,9.304,9.2157,9.2317,660300.0
2007-09-14 11:00:00,11.5,11.53,11.43,11.48,405000.0,9.2317,9.2558,9.1755,9.2157,405000.0
2007-09-14 11:30:00,11.48,11.58,11.48,11.56,207300.0,9.2157,9.296,9.2157,9.2799,207300.0
2007-09-14 12:00:00,11.56,11.65,11.56,11.64,232500.0,9.2799,9.3522,9.2799,9.3441,232500.0
2007-09-14 12:30:00,11.64,11.65,11.62,11.64,95100.0,9.3441,9.3522,9.3281,9.3441,95100.0
2007-09-14 13:00:00,11.64,11.67,11.62,11.67,148200.0,9.3441,9.3682,9.3281,9.3682,148200.0
2007-09-14 13:30:00,11.67,11.67,11.62,11.66,101100.0,9.3682,9.3682,9.3281,9.3602,101100.0
2007-09-14 14:00:00,11.66,11.66,11.57,11.57,150000.0,9.3602,9.3602,9.2879,9.2879,150000.0
2007-09-14 14:30:00,11.57,11.62,11.57,11.58,189000.0,9.2879,9.3281,9.2879,9.296,189000.0
2007-09-14 15:00:00,11.58,11.65,11.58,11.64,168000.0,9.296,9.3522,9.296,9.3441,168000.0
2007-09-14 15:30:00,11.64,11.67,11.61,11.64,522300.0,9.3441,9.3682,9.32,9.3441,522300.0
2007-09-17 09:30:00,11.57,11.63,11.3,11.33,809100.0,9.2879,9.3361,9.0712,9.0953,809100.0
2007-09-17 10:00:00,11.33,11.38,11.25,11.38,648300.0,9.0953,9.1354,9.031,9.1354,648300.0
2007-09-17 10:30:00,11.37,11.4,11.32,11.38,200700.0,9.1274,9.1515,9.0872,9.1354,200700.0
2007-09-17 11:00:00,11.38,11.41,11.36,11.4,162300.0,9.1354,9.1595,9.1194,9.1515,162300.0
2007-09-17 11:30:00,11.39,11.46,11.36,11.45,165300.0,9.1434,9.1996,9.1194,9.1916,165300.0
2007-09-17 12:00:00,11.46,11.5,11.41,11.5,92700.0,9.1996,9.2317,9.1595,9.2317,92700.0
2007-09-17 12:30:00,11.51,11.55,11.48,11.55,253200.0,9.2398,9.2719,9.2157,9.2719,253200.0
2007-09-17 13:00:00,11.55,11.57,11.54,11.57,100800.0,9.2719,9.2879,9.2638,9.2879,100800.0
2007-09-17 13:30:00,11.57,11.59,11.53,11.54,117000.0,9.2879,9.304,9.2558,9.2638,117000.0
2007-09-17 14:00:00,11.54,11.58,11.52,11.55,94200.0,9.2638,9.296,9.2478,9.2719,94200.0
2007-09-17 14:30:00,11.55,11.56,11.47,11.48,163200.0,9.2719,9.2799,9.2077,9.2157,163200.0
2007-09-17 15:00:00,11.47,11.55,11.46,11.52,198000.0,9.2077,9.2719,9.1996,9.2478,198000.0
2007-09-17 15:30:00,11.53,11.54,11.47,11.47,159600.0,9.2558,9.2638,9.2077,9.2077,159600.0
2007-09-18 09:30:00,11.6,11.64,11.45,11.51,210300.0,9.312,9.3441,9.1916,9.2398,210300.0
2007-09-18 10:00:00,11.51,11.64,11.51,11.62,189300.0,9.2398,9.3441,9.2398,9.3281,189300.0
2007-09-18 10:30:00,11.62,11.71,11.61,11.65,364800.0,9.3281,9.4003,9.32,9.3522,364800.0
2007-09-18 11:00:00,11.65,11.82,11.63,11.75,585600.0,9.3522,9.4886,9.3361,9.4324,585600.0
2007-09-18 11:30:00,11.75,11.78,11.65,11.75,327600.0,9.4324,9.4565,9.3522,9.4324,327600.0
2007-09-18 12:00:00,11.74,11.82,11.69,11.73,228000.0,9.4244,9.4886,9.3843,9.4164,228000.0
2007-09-18 12:30:00,11.73,11.74,11.68,11.71,110100.0,9.4164,9.4244,9.3762,9.4003,110100.0
2007-09-18 13:00:00,11.71,11.72,11.65,11.67,91200.0,9.4003,9.4083,9.3522,9.3682,91200.0
2007-09-18 13:30:00,11.67,11.68,11.65,11.68,101400.0,9.3682,9.3762,9.3522,9.3762,101400.0
2007-09-18 14:00:00,11.68,11.8,11.63,11.77,270900.0,9.3762,9.4726,9.3361,9.4485,270900.0
2007-09-18 14:30:00,11.78,11.88,11.77,11.84,742800.0,9.4565,9.5368,9.4485,9.5047,742800.0
2007-09-18 15:00:00,11.84,12.0,11.81,11.88,734700.0,9.5047,9.6331,9.4806,9.5368,734700.0
2007-09-18 15:30:00,11.87,11.93,11.73,11.85,754200.0,9.5288,9.5769,9.4164,9.5127,754200.0
2007-09-19 09:30:00,11.92,12.16,11.86,12.13,657900.0,9.5689,9.7616,9.5207,9.7375,657900.0
2007-09-19 10:00:00,12.13,12.17,12.08,12.09,859800.0,9.7375,9.7696,9.6973,9.7054,859800.0
2007-09-19 10:30:00,12.1,12.1,12.05,12.09,843900.0,9.7134,9.7134,9.6733,9.7054,843900.0
2007-09-19 11:00:00,12.09,12.14,12.04,12.06,1219500.0,9.7054,9.7455,9.6652,9.6813,1219500.0
2007-09-19 11:30:00,12.06,12.1,12.03,12.06,764100.0,9.6813,9.7134,9.6572,9.6813,764100.0
2007-09-19 12:00:00,12.06,12.1,12.05,12.09,188100.0,9.6813,9.7134,9.6733,9.7054,188100.0
2007-09-19 12:30:00,12.09,12.1,12.04,12.06,361500.0,9.7054,9.7134,9.6652,9.6813,361500.0
2007-09-19 13:00:00,12.07,12.07,12.03,12.04,552300.0,9.6893,9.6893,9.6572,9.6652,552300.0
2007-09-19 13:30:00,12.04,12.05,12.0,12.0,188100.0,9.6652,9.6733,9.6331,9.6331,188100.0
2007-09-19 14:00:00,12.01,12.04,11.98,12.01,378600.0,9.6411,9.6652,9.6171,9.6411,378600.0
2007-09-19 14:30:00,12.02,12.02,12.01,12.01,114300.0,9.6492,9.6492,9.6411,9.6411,114300.0
2007-09-19 15:00:00,12.01,12.01,12.01,12.01,0.0,9.6411,9.6411,9.6411,9.6411,0.0
2007-09-19 15:30:00,11.99,12.0,11.99,11.99,1200.0,9.6251,9.6331,9.6251,9.6251,1200.0
2007-09-20 09:30:00,12.71,13.0,12.61,12.66,5730000.0,10.2031,10.4359,10.1228,10.1629,5730000.0
2007-09-20 10:00:00,12.66,12.82,12.62,12.74,3487800.0,10.1629,10.2914,10.1308,10.2272,3487800.0
2007-09-20 10:30:00,12.74,12.78,12.68,12.71,1331100.0,10.2272,10.2593,10.179,10.2031,1331100.0
2007-09-20 11:00:00,12.72,12.72,12.59,12.64,1490400.0,10.2111,10.2111,10.1067,10.1469,1490400.0
2007-09-20 11:30:00,12.64,12.67,12.32,12.33,2828400.0,10.1469,10.171,9.89,9.898,2828400.0
2007-09-20 12:00:00,12.33,12.41,12.17,12.31,1634400.0,9.898,9.9623,9.7696,9.882,1634400.0
2007-09-20 12:30:00,12.31,12.37,12.25,12.33,1900800.0,9.882,9.9301,9.8338,9.898,1900800.0
2007-09-20 13:00:00,12.33,12.37,12.27,12.32,1092000.0,9.898,9.9301,9.8499,9.89,1092000.0
2007-09-20 13:30:00,12.32,12.33,12.27,12.31,1152000.0,9.89,9.898,9.8499,9.882,1152000.0
2007-09-20 14:00:00,12.31,12.35,12.11,12.12,1545600.0,9.882,9.9141,9.7214,9.7295,1545600.0
2007-09-20 14:30:00,12.12,12.2,12.08,12.1,1262100.0,9.7295,9.7937,9.6973,9.7134,1262100.0
2007-09-20 15:00:00,12.1,12.28,12.07,12.26,1323300.0,9.7134,9.8579,9.6893,9.8418,1323300.0
2007-09-20 15:30:00,12.26,12.27,12.1,12.18,2089200.0,9.8418,9.8499,9.7134,9.7776,2089200.0
2007-09-21 09:30:00,12.27,12.33,11.97,11.99,1190400.0,9.8499,9.898,9.609,9.6251,1190400.0
2007-09-21 10:00:00,11.98,12.0,11.89,11.93,1386600.0,9.6171,9.6331,9.5448,9.5769,1386600.0
2007-09-21 10:30:00,11.93,11.95,11.87,11.89,1287600.0,9.5769,9.593,9.5288,9.5448,1287600.0
2007-09-21 11:00:00,11.89,11.92,11.87,11.92,696300.0,9.5448,9.5689,9.5288,9.5689,696300.0
2007-09-21 11:30:00,11.92,11.97,11.88,11.96,1078200.0,9.5689,9.609,9.5368,9.601,1078200.0
2007-09-21 12:00:00,11.96,12.03,11.96,12.03,987300.0,9.601,9.6572,9.601,9.6572,987300.0
2007-09-21 12:30:00,12.03,12.04,11.98,11.99,565200.0,9.6572,9.6652,9.6171,9.6251,565200.0
2007-09-21 13:00:00,11.99,12.0,11.92,11.93,505200.0,9.6251,9.6331,9.5689,9.5769,505200.0
2007-09-21 13:30:00,11.93,11.98,11.93,11.93,204900.0,9.5769,9.6171,9.5769,9.5769,204900.0
2007-09-21 14:00:00,11.93,11.95,11.92,11.93,355200.0,9.5769,9.593,9.5689,9.5769,355200.0
2007-09-21 14:30:00,11.92,12.0,11.9,11.97,449700.0,9.5689,9.6331,9.5528,9.609,449700.0
2007-09-21 15:00:00,11.97,11.99,11.92,11.93,446400.0,9.609,9.6251,9.5689,9.5769,446400.0
2007-09-21 15:30:00,11.93,11.93,11.85,11.88,747300.0,9.5769,9.5769,9.5127,9.5368,747300.0
2007-09-24 09:30:00,11.9,11.99,11.21,11.87,1354800.0,9.5528,9.6251,8.9989,9.5288,1354800.0
2007-09-24 10:00:00,11.87,12.1,11.72,12.1,1507200.0,9.5288,9.7134,9.4083,9.7134,1507200.0
2007-09-24 10:30:00,12.1,12.14,12.06,12.1,749700.0,9.7134,9.7455,9.6813,9.7134,749700.0
2007-09-24 11:00:00,12.1,12.11,12.09,12.09,576900.0,9.7134,9.7214,9.7054,9.7054,576900.0
2007-09-24 11:30:00,12.1,12.1,11.96,12.02,507600.0,9.7134,9.7134,9.601,9.6492,507600.0
2007-09-24 12:00:00,12.02,12.03,11.98,12.0,233100.0,9.6492,9.6572,9.6171,9.6331,233100.0
2007-09-24 12:30:00,12.0,12.01,11.97,12.0,218100.0,9.6331,9.6411,9.609,9.6331,218100.0
2007-09-24 13:00:00,12.0,12.01,11.96,12.0,184800.0,9.6331,9.6411,9.601,9.6331,184800.0
2007-09-24 13:30:00,12.0,12.02,11.95,11.97,356100.0,9.6331,9.6492,9.593,9.609,356100.0
2007-09-24 14:00:00,11.97,12.01,11.97,11.98,279900.0,9.609,9.6411,9.609,9.6171,279900.0
2007-09-24 14:30:00,11.98,12.0,11.96,11.99,255000.0,9.6171,9.6331,9.601,9.6251,255000.0
2007-09-24 15:00:00,11.99,12.0,11.96,12.0,333900.0,9.6251,9.6331,9.601,9.6331,333900.0
2007-09-24 15:30:00,12.0,12.01,11.95,11.95,736800.0,9.6331,9.6411,9.593,9.593,736800.0
2007-09-25 09:30:00,11.85,11.99,11.84,11.96,318300.0,9.5127,9.6251,9.5047,9.601,318300.0
2007-09-25 10:00:00,11.96,12.07,11.87,12.0,546000.0,9.601,9.6893,9.5288,9.6331,546000.0
2007-09-25 10:30:00,12.0,12.04,11.98,12.02,475500.0,9.6331,9.6652,9.6171,9.6492,475500.0
2007-09-25 11:00:00,12.02,12.06,12.02,12.03,205200.0,9.6492,9.6813,9.6492,9.6572,205200.0
2007-09-25 11:30:00,12.02,12.03,12.01,12.02,313200.0,9.6492,9.6572,9.6411,9.6492,313200.0
2007-09-25 12:00:00,12.03,12.04,12.02,12.03,267300.0,9.6572,9.6652,9.6492,9.6572,267300.0
2007-09-25 12:30:00,12.03,12.04,12.02,12.02,290400.0,9.6572,9.6652,9.6492,9.6492,290400.0
2007-09-25 13:00:00,12.02,12.04,12.02,12.04,149400.0,9.6492,9.6652,9.6492,9.6652,149400.0
2007-09-25 13:30:00,12.04,12.05,11.98,12.04,303600.0,9.6652,9.6733,9.6171,9.6652,303600.0
2007-09-25 14:00:00,12.04,12.04,11.97,12.02,178200.0,9.6652,9.6652,9.609,9.6492,178200.0
2007-09-25 14:30:00,12.03,12.04,12.02,12.04,140100.0,9.6572,9.6652,9.6492,9.6652,140100.0
2007-09-25 15:00:00,12.04,12.08,12.01,12.05,425400.0,9.6652,9.6973,9.6411,9.6733,425400.0
2007-09-25 15:30:00,12.05,12.09,12.0,12.09,668100.0,9.6733,9.7054,9.6331,9.7054,668100.0
2007-09-26 09:30:00,12.25,12.56,12.2,12.3,2171700.0,9.8338,10.0827,9.7937,9.8739,2171700.0
2007-09-26 10:00:00,12.3,12.33,12.27,12.29,436800.0,9.8739,9.898,9.8499,9.8659,436800.0
2007-09-26 10:30:00,12.29,12.29,12.12,12.28,775800.0,9.8659,9.8659,9.7295,9.8579,775800.0
2007-09-26 11:00:00,12.28,12.29,12.19,12.22,715800.0,9.8579,9.8659,9.7856,9.8097,715800.0
2007-09-26 11:30:00,12.22,12.22,12.16,12.16,455400.0,9.8097,9.8097,9.7616,9.7616,455400.0
2007-09-26 12:00:00,12.17,12.23,12.17,12.23,255300.0,9.7696,9.8178,9.7696,9.8178,255300.0
2007-09-26 12:30:00,12.25,12.33,12.24,12.3,472500.0,9.8338,9.898,9.8258,9.8739,472500.0
2007-09-26 13:00:00,12.31,12.53,12.3,12.38,719700.0,9.882,10.0586,9.8739,9.9382,719700.0
2007-09-26 13:30:00,12.38,12.43,12.33,12.38,274200.0,9.9382,9.9783,9.898,9.9382,274200.0
2007-09-26 14:00:00,12.37,12.47,12.37,12.42,666000.0,9.9301,10.0104,9.9301,9.9703,666000.0
2007-09-26 14:30:00,12.42,12.45,12.41,12.41,358800.0,9.9703,9.9944,9.9623,9.9623,358800.0
2007-09-26 15:00:00,12.42,12.52,12.39,12.5,537900.0,9.9703,10.0506,9.9462,10.0345,537900.0
2007-09-26 15:30:00,12.5,12.51,12.44,12.48,753600.0,10.0345,10.0425,9.9863,10.0184,753600.0
2007-09-27 09:30:00,12.43,12.6,12.43,12.58,636300.0,9.9783,10.1148,9.9783,10.0987,636300.0
2007-09-27 10:00:00,12.58,12.58,12.45,12.48,1002900.0,10.0987,10.0987,9.9944,10.0184,1002900.0
2007-09-27 10:30:00,12.48,12.5,12.44,12.48,403200.0,10.0184,10.0345,9.9863,10.0184,403200.0
2007-09-27 11:00:00,12.49,12.49,12.44,12.45,154800.0,10.0265,10.0265,9.9863,9.9944,154800.0
2007-09-27 11:30:00,12.44,12.48,12.42,12.45,264900.0,9.9863,10.0184,9.9703,9.9944,264900.0
2007-09-27 12:00:00,12.45,12.5,12.43,12.5,366300.0,9.9944,10.0345,9.9783,10.0345,366300.0
2007-09-27 12:30:00,12.49,12.5,12.47,12.5,139800.0,10.0265,10.0345,10.0104,10.0345,139800.0
2007-09-27 13:00:00,12.5,12.58,12.49,12.55,436800.0,10.0345,10.0987,10.0265,10.0746,436800.0
2007-09-27 13:30:00,12.55,12.55,12.49,12.5,219300.0,10.0746,10.0746,10.0265,10.0345,219300.0
2007-09-27 14:00:00,12.5,12.55,12.49,12.54,385500.0,10.0345,10.0746,10.0265,10.0666,385500.0
2007-09-27 14:30:00,12.55,12.56,12.5,12.56,343800.0,10.0746,10.0827,10.0345,10.0827,343800.0
2007-09-27 15:00:00,12.56,12.57,12.53,12.56,252000.0,10.0827,10.0907,10.0586,10.0827,252000.0
2007-09-27 15:30:00,12.56,12.58,12.54,12.57,383700.0,10.0827,10.0987,10.0666,10.0907,383700.0
2007-09-28 09:30:00,12.58,12.65,12.51,12.53,156900.0,10.0987,10.1549,10.0425,10.0586,156900.0
2007-09-28 10:00:00,12.53,12.54,12.43,12.44,192300.0,10.0586,10.0666,9.9783,9.9863,192300.0
2007-09-28 10:30:00,12.44,12.51,12.39,12.5,213000.0,9.9863,10.0425,9.9462,10.0345,213000.0
2007-09-28 11:00:00,12.51,12.55,12.5,12.52,234300.0,10.0425,10.0746,10.0345,10.0506,234300.0
2007-09-28 11:30:00,12.52,12.63,12.52,12.6,163800.0,10.0506,10.1389,10.0506,10.1148,163800.0
2007-09-28 12:00:00,12.6,12.63,12.59,12.6,122700.0,10.1148,10.1389,10.1067,10.1148,122700.0
2007-09-28 12:30:00,12.6,12.61,12.56,12.57,322500.0,10.1148,10.1228,10.0827,10.0907,322500.0
2007-09-28 13:00:00,12.57,12.63,12.54,12.63,174900.0,10.0907,10.1389,10.0666,10.1389,174900.0
2007-09-28 13:30:00,12.64,12.67,12.64,12.66,138600.0,10.1469,10.171,10.1469,10.1629,138600.0
2007-09-28 14:00:00,12.66,12.68,12.65,12.67,132600.0,10.1629,10.179,10.1549,10.171,132600.0
2007-09-28 14:30:00,12.67,12.67,12.65,12.66,237000.0,10.171,10.171,10.1549,10.1629,237000.0
2007-09-28 15:00:00,12.66,12.68,12.55,12.58,528300.0,10.1629,10.179,10.0746,10.0987,528300.0
2007-09-28 15:30:00,12.58,12.6,12.54,12.55,327900.0,10.0987,10.1148,10.0666,10.0746,327900.0
2007-10-01 09:30:00,12.61,12.82,12.55,12.81,372900.0,10.1228,10.2914,10.0746,10.2834,372900.0
2007-10-01 10:00:00,12.81,12.83,12.73,12.82,776100.0,10.2834,10.2994,10.2191,10.2914,776100.0
2007-10-01 10:30:00,12.82,12.83,12.81,12.82,607200.0,10.2914,10.2994,10.2834,10.2914,607200.0
2007-10-01 11:00:00,12.82,12.83,12.79,12.79,291300.0,10.2914,10.2994,10.2673,10.2673,291300.0
2007-10-01 11:30:00,12.79,12.83,12.76,12.83,465900.0,10.2673,10.2994,10.2432,10.2994,465900.0
2007-10-01 12:00:00,12.83,12.86,12.82,12.83,397200.0,10.2994,10.3235,10.2914,10.2994,397200.0
2007-10-01 12:30:00,12.83,12.84,12.79,12.82,157800.0,10.2994,10.3074,10.2673,10.2914,157800.0
2007-10-01 13:00:00,12.82,12.85,12.82,12.85,183300.0,10.2914,10.3155,10.2914,10.3155,183300.0
2007-10-01 13:30:00,12.85,12.88,12.84,12.84,105900.0,10.3155,10.3395,10.3074,10.3074,105900.0
2007-10-01 14:00:00,12.85,12.88,12.84,12.84,117600.0,10.3155,10.3395,10.3074,10.3074,117600.0
2007-10-01 14:30:00,12.85,12.91,12.84,12.9,364200.0,10.3155,10.3636,10.3074,10.3556,364200.0
2007-10-01 15:00:00,12.9,12.91,12.82,12.83,384600.0,10.3556,10.3636,10.2914,10.2994,384600.0
2007-10-01 15:30:00,12.83,12.88,12.74,12.85,727800.0,10.2994,10.3395,10.2272,10.3155,727800.0
2007-10-02 09:30:00,12.86,13.0,12.82,12.98,491400.0,10.3235,10.4359,10.2914,10.4198,491400.0
2007-10-02 10:00:00,12.98,12.98,12.89,12.89,215700.0,10.4198,10.4198,10.3476,10.3476,215700.0
2007-10-02 10:30:00,12.89,12.89,12.76,12.78,401100.0,10.3476,10.3476,10.2432,10.2593,401100.0
2007-10-02 11:00:00,12.78,12.85,12.75,12.84,444600.0,10.2593,10.3155,10.2352,10.3074,444600.0
2007-10-02 11:30:00,12.83,12.9,12.82,12.86,274500.0,10.2994,10.3556,10.2914,10.3235,274500.0
2007-10-02 12:00:00,12.87,12.93,12.86,12.92,264600.0,10.3315,10.3797,10.3235,10.3717,264600.0
2007-10-02 12:30:00,12.93,12.94,12.89,12.93,146700.0,10.3797,10.3877,10.3476,10.3797,146700.0
2007-10-02 13:00:00,12.94,12.99,12.91,12.95,265800.0,10.3877,10.4279,10.3636,10.3957,265800.0
2007-10-02 13:30:00,12.95,13.0,12.9,12.99,201900.0,10.3957,10.4359,10.3556,10.4279,201900.0
2007-10-02 14:00:00,12.99,13.0,12.97,13.0,483300.0,10.4279,10.4359,10.4118,10.4359,483300.0
2007-10-02 14:30:00,13.0,13.03,12.97,13.0,491700.0,10.4359,10.46,10.4118,10.4359,491700.0
2007-10-02 15:00:00,13.0,13.05,12.94,12.96,654900.0,10.4359,10.476,10.3877,10.4038,654900.0
2007-10-02 15:30:00,12.96,12.99,12.91,12.91,534000.0,10.4038,10.4279,10.3636,10.3636,534000.0
2007-10-03 09:30:00,13.06,13.26,13.03,13.18,1075200.0,10.484,10.6446,10.46,10.5804,1075200.0
2007-10-03 10:00:00,13.19,13.28,13.18,13.27,1707300.0,10.5884,10.6607,10.5804,10.6526,1707300.0
2007-10-03 10:30:00,13.28,13.28,13.22,13.23,1112700.0,10.6607,10.6607,10.6125,10.6205,1112700.0
2007-10-03 11:00:00,13.22,13.25,13.16,13.17,591000.0,10.6125,10.6366,10.5643,10.5723,591000.0
2007-10-03 11:30:00,13.17,13.22,13.12,13.2,389400.0,10.5723,10.6125,10.5322,10.5964,389400.0
2007-10-03 12:00:00,13.2,13.25,13.16,13.2,378600.0,10.5964,10.6366,10.5643,10.5964,378600.0
2007-10-03 12:30:00,13.2,13.23,13.17,13.18,253200.0,10.5964,10.6205,10.5723,10.5804,253200.0
2007-10-03 13:00:00,13.18,13.22,13.15,13.18,313500.0,10.5804,10.6125,10.5563,10.5804,313500.0
2007-10-03 13:30:00,13.18,13.2,13.14,13.15,271800.0,10.5804,10.5964,10.5483,10.5563,271800.0
2007-10-03 14:00:00,13.15,13.17,13.13,13.13,253500.0,10.5563,10.5723,10.5402,10.5402,253500.0
2007-10-03 14:30:00,13.14,13.15,13.11,13.14,246300.0,10.5483,10.5563,10.5242,10.5483,246300.0
2007-10-03 15:00:00,13.14,13.15,13.09,13.09,405300.0,10.5483,10.5563,10.5081,10.5081,405300.0
2007-10-03 15:30:00,13.08,13.1,13.0,13.07,514200.0,10.5001,10.5162,10.4359,10.4921,514200.0
2007-10-04 09:30:00,13.04,13.23,13.01,13.03,364800.0,10.468,10.6205,10.4439,10.46,364800.0
2007-10-04 10:00:00,13.03,13.03,12.85,12.88,724800.0,10.46,10.46,10.3155,10.3395,724800.0
2007-10-04 10:30:00,12.88,12.93,12.85,12.91,357000.0,10.3395,10.3797,10.3155,10.3636,357000.0
2007-10-04 11:00:00,12.92,12.93,12.88,12.92,204000.0,10.3717,10.3797,10.3395,10.3717,204000.0
2007-10-04 11:30:00,12.92,12.93,12.9,12.9,179700.0,10.3717,10.3797,10.3556,10.3556,179700.0
2007-10-04 12:00:00,12.9,12.92,12.87,12.89,205800.0,10.3556,10.3717,10.3315,10.3476,205800.0
2007-10-04 12:30:00,12.89,12.92,12.84,12.86,165300.0,10.3476,10.3717,10.3074,10.3235,165300.0
2007-10-04 13:00:00,12.86,12.9,12.85,12.89,164700.0,10.3235,10.3556,10.3155,10.3476,164700.0
2007-10-04 13:30:00,12.9,12.9,12.87,12.9,102600.0,10.3556,10.3556,10.3315,10.3556,102600.0
2007-10-04 14:00:00,12.9,12.92,12.9,12.91,155400.0,10.3556,10.3717,10.3556,10.3636,155400.0
2007-10-04 14:30:00,12.91,12.93,12.91,12.92,147600.0,10.3636,10.3797,10.3636,10.3717,147600.0
2007-10-04 15:00:00,12.92,13.0,12.91,12.99,232800.0,10.3717,10.4359,10.3636,10.4279,232800.0
2007-10-04 15:30:00,12.98,13.04,12.97,13.02,339900.0,10.4198,10.468,10.4118,10.4519,339900.0
2007-10-05 09:30:00,13.14,13.18,13.08,13.13,279600.0,10.5483,10.5804,10.5001,10.5402,279600.0
2007-10-05 10:00:00,13.12,13.21,13.12,13.17,255000.0,10.5322,10.6045,10.5322,10.5723,255000.0
2007-10-05 10:30:00,13.17,13.23,13.16,13.18,201000.0,10.5723,10.6205,10.5643,10.5804,201000.0
2007-10-05 11:00:00,13.2,13.23,13.13,13.17,377100.0,10.5964,10.6205,10.5402,10.5723,377100.0
2007-10-05 11:30:00,13.17,13.19,13.15,13.19,218700.0,10.5723,10.5884,10.5563,10.5884,218700.0
2007-10-05 12:00:00,13.19,13.3,13.19,13.29,510600.0,10.5884,10.6767,10.5884,10.6687,510600.0
2007-10-05 12:30:00,13.29,13.3,13.21,13.26,327300.0,10.6687,10.6767,10.6045,10.6446,327300.0
2007-10-05 13:00:00,13.26,13.3,13.25,13.28,252300.0,10.6446,10.6767,10.6366,10.6607,252300.0
2007-10-05 13:30:00,13.28,13.31,13.27,13.3,240000.0,10.6607,10.6847,10.6526,10.6767,240000.0
2007-10-05 14:00:00,13.31,13.37,13.3,13.37,537900.0,10.6847,10.7329,10.6767,10.7329,537900.0
2007-10-05 14:30:00,13.37,13.41,13.37,13.41,382500.0,10.7329,10.765,10.7329,10.765,382500.0
2007-10-05 15:00:00,13.4,13.49,13.4,13.49,1162200.0,10.757,10.8292,10.757,10.8292,1162200.0
2007-10-05 15:30:00,13.49,13.6,13.39,13.48,1124100.0,10.8292,10.9175,10.749,10.8212,1124100.0
2007-10-08 09:30:00,13.53,13.56,13.4,13.46,489000.0,10.8613,10.8854,10.757,10.8051,489000.0
2007-10-08 10:00:00,13.45,13.87,13.45,13.87,1058700.0,10.7971,11.1343,10.7971,11.1343,1058700.0
2007-10-08 10:30:00,13.87,13.99,13.68,13.75,960000.0,11.1343,11.2306,10.9818,11.0379,960000.0
2007-10-08 11:00:00,13.75,13.75,13.51,13.53,642000.0,11.0379,11.0379,10.8453,10.8613,642000.0
2007-10-08 11:30:00,13.54,13.57,13.5,13.57,288000.0,10.8694,10.8935,10.8373,10.8935,288000.0
2007-10-08 12:00:00,13.57,13.67,13.57,13.61,341400.0,10.8935,10.9737,10.8935,10.9256,341400.0
2007-10-08 12:30:00,13.61,13.67,13.55,13.63,270300.0,10.9256,10.9737,10.8774,10.9416,270300.0
2007-10-08 13:00:00,13.62,13.63,13.55,13.56,133800.0,10.9336,10.9416,10.8774,10.8854,133800.0
2007-10-08 13:30:00,13.56,13.6,13.5,13.53,365100.0,10.8854,10.9175,10.8373,10.8613,365100.0
2007-10-08 14:00:00,13.53,13.58,13.49,13.57,199500.0,10.8613,10.9015,10.8292,10.8935,199500.0
2007-10-08 14:30:00,13.56,13.59,13.47,13.54,299400.0,10.8854,10.9095,10.8132,10.8694,299400.0
2007-10-08 15:00:00,13.53,13.55,13.52,13.54,338400.0,10.8613,10.8774,10.8533,10.8694,338400.0
2007-10-08 15:30:00,13.54,13.59,13.53,13.58,498900.0,10.8694,10.9095,10.8613,10.9015,498900.0
2007-10-09 09:30:00,13.67,13.88,13.67,13.8,650400.0,10.9737,11.1423,10.9737,11.0781,650400.0
2007-10-09 10:00:00,13.81,13.9,13.78,13.84,845100.0,11.0861,11.1584,11.062,11.1102,845100.0
2007-10-09 10:30:00,13.84,13.85,13.76,13.79,1057800.0,11.1102,11.1182,11.046,11.0701,1057800.0
2007-10-09 11:00:00,13.79,13.81,13.75,13.8,305700.0,11.0701,11.0861,11.0379,11.0781,305700.0
2007-10-09 11:30:00,13.8,13.84,13.78,13.83,223200.0,11.0781,11.1102,11.062,11.1022,223200.0
2007-10-09 12:00:00,13.83,13.85,13.82,13.85,323700.0,11.1022,11.1182,11.0941,11.1182,323700.0
2007-10-09 12:30:00,13.86,13.86,13.83,13.84,435300.0,11.1263,11.1263,11.1022,11.1102,435300.0
2007-10-09 13:00:00,13.84,13.86,13.83,13.84,495000.0,11.1102,11.1263,11.1022,11.1102,495000.0
2007-10-09 13:30:00,13.84,13.85,13.83,13.83,419700.0,11.1102,11.1182,11.1022,11.1022,419700.0
2007-10-09 14:00:00,13.83,13.9,13.81,13.86,393600.0,11.1022,11.1584,11.0861,11.1263,393600.0
2007-10-09 14:30:00,13.87,13.92,13.84,13.87,635400.0,11.1343,11.1744,11.1102,11.1343,635400.0
2007-10-09 15:00:00,13.87,13.88,13.84,13.85,493500.0,11.1343,11.1423,11.1102,11.1182,493500.0
2007-10-09 15:30:00,13.85,14.04,13.85,14.0,1443600.0,11.1182,11.2707,11.1182,11.2386,1443600.0
2007-10-10 09:30:00,14.04,14.16,13.86,14.14,742200.0,11.2707,11.3671,11.1263,11.351,742200.0
2007-10-10 10:00:00,14.14,14.23,14.07,14.16,480900.0,11.351,11.4233,11.2948,11.3671,480900.0
2007-10-10 10:30:00,14.16,14.22,14.16,14.18,312000.0,11.3671,11.4152,11.3671,11.3831,312000.0
2007-10-10 11:00:00,14.18,14.3,14.18,14.3,373500.0,11.3831,11.4795,11.3831,11.4795,373500.0
2007-10-10 11:30:00,14.3,14.32,14.23,14.26,471300.0,11.4795,11.4955,11.4233,11.4474,471300.0
2007-10-10 12:00:00,14.25,14.26,14.08,14.17,865800.0,11.4393,11.4474,11.3029,11.3751,865800.0
2007-10-10 12:30:00,14.17,14.26,14.17,14.17,494400.0,11.3751,11.4474,11.3751,11.3751,494400.0
2007-10-10 13:00:00,14.17,14.17,14.12,14.14,357900.0,11.3751,11.3751,11.335,11.351,357900.0
2007-10-10 13:30:00,14.14,14.26,14.13,14.25,304800.0,11.351,11.4474,11.343,11.4393,304800.0
2007-10-10 14:00:00,14.26,14.32,14.22,14.3,653700.0,11.4474,11.4955,11.4152,11.4795,653700.0
2007-10-10 14:30:00,14.3,14.43,14.27,14.3,663300.0,11.4795,11.5838,11.4554,11.4795,663300.0
2007-10-10 15:00:00,14.3,14.32,14.2,14.31,678300.0,11.4795,11.4955,11.3992,11.4875,678300.0
2007-10-10 15:30:00,14.31,14.34,14.24,14.28,763800.0,11.4875,11.5116,11.4313,11.4634,763800.0
2007-10-11 09:30:00,14.08,14.12,13.83,13.93,2090700.0,11.3029,11.335,11.1022,11.1824,2090700.0
2007-10-11 10:00:00,13.93,13.99,13.87,13.91,573300.0,11.1824,11.2306,11.1343,11.1664,573300.0
2007-10-11 10:30:00,13.92,13.95,13.78,13.79,701400.0,11.1744,11.1985,11.062,11.0701,701400.0
2007-10-11 11:00:00,13.79,13.92,13.75,13.9,894000.0,11.0701,11.1744,11.0379,11.1584,894000.0
2007-10-11 11:30:00,13.91,14.04,13.91,13.99,712200.0,11.1664,11.2707,11.1664,11.2306,712200.0
2007-10-11 12:00:00,13.99,14.0,13.96,13.97,546000.0,11.2306,11.2386,11.2065,11.2146,546000.0
2007-10-11 12:30:00,13.97,14.0,13.97,14.0,276000.0,11.2146,11.2386,11.2146,11.2386,276000.0
2007-10-11 13:00:00,13.99,14.02,13.98,14.01,459900.0,11.2306,11.2547,11.2226,11.2467,459900.0
2007-10-11 13:30:00,14.01,14.01,13.93,13.94,515400.0,11.2467,11.2467,11.1824,11.1905,515400.0
2007-10-11 14:00:00,13.93,13.96,13.8,13.84,1230300.0,11.1824,11.2065,11.0781,11.1102,1230300.0
2007-10-11 14:30:00,13.84,13.87,13.46,13.56,822600.0,11.1102,11.1343,10.8051,10.8854,822600.0
2007-10-11 15:00:00,13.55,13.67,13.47,13.64,784200.0,10.8774,10.9737,10.8132,10.9496,784200.0
2007-10-11 15:30:00,13.63,13.92,13.61,13.88,1435500.0,10.9416,11.1744,10.9256,11.1423,1435500.0
2007-10-12 09:30:00,13.54,13.73,13.5,13.72,703800.0,10.8694,11.0219,10.8373,11.0139,703800.0
2007-10-12 10:00:00,13.72,13.85,13.71,13.74,351300.0,11.0139,11.1182,11.0058,11.0299,351300.0
2007-10-12 10:30:00,13.74,13.84,13.73,13.84,330600.0,11.0299,11.1102,11.0219,11.1102,330600.0
2007-10-12 11:00:00,13.83,13.9,13.81,13.81,250800.0,11.1022,11.1584,11.0861,11.0861,250800.0
2007-10-12 11:30:00,13.81,13.86,13.8,13.86,309600.0,11.0861,11.1263,11.0781,11.1263,309600.0
2007-10-12 12:00:00,13.86,13.86,13.78,13.82,591900.0,11.1263,11.1263,11.062,11.0941,591900.0
2007-10-12 12:30:00,13.82,13.92,13.8,13.91,409800.0,11.0941,11.1744,11.0781,11.1664,409800.0
2007-10-12 13:00:00,13.91,13.92,13.8,13.82,505500.0,11.1664,11.1744,11.0781,11.0941,505500.0
2007-10-12 13:30:00,13.81,13.89,13.81,13.82,168900.0,11.0861,11.1503,11.0861,11.0941,168900.0
2007-10-12 14:00:00,13.82,13.85,13.79,13.8,253800.0,11.0941,11.1182,11.0701,11.0781,253800.0
2007-10-12 14:30:00,13.8,13.82,13.75,13.75,258600.0,11.0781,11.0941,11.0379,11.0379,258600.0
2007-10-12 15:00:00,13.76,13.78,13.66,13.67,355500.0,11.046,11.062,10.9657,10.9737,355500.0
2007-10-12 15:30:00,13.67,13.74,13.66,13.7,703800.0,10.9737,11.0299,10.9657,10.9978,703800.0
2007-10-15 09:30:00,13.67,13.67,13.38,13.5,630000.0,10.9737,10.9737,10.7409,10.8373,630000.0
2007-10-15 10:00:00,13.5,13.58,13.4,13.57,608100.0,10.8373,10.9015,10.757,10.8935,608100.0
2007-10-15 10:30:00,13.58,13.61,13.52,13.55,205500.0,10.9015,10.9256,10.8533,10.8774,205500.0
2007-10-15 11:00:00,13.56,13.56,13.33,13.39,452400.0,10.8854,10.8854,10.7008,10.749,452400.0
2007-10-15 11:30:00,13.39,13.42,13.34,13.4,279900.0,10.749,10.773,10.7088,10.757,279900.0
2007-10-15 12:00:00,13.41,13.51,13.4,13.46,215700.0,10.765,10.8453,10.757,10.8051,215700.0
2007-10-15 12:30:00,13.45,13.49,13.42,13.43,135900.0,10.7971,10.8292,10.773,10.7811,135900.0
2007-10-15 13:00:00,13.44,13.47,13.37,13.47,181200.0,10.7891,10.8132,10.7329,10.8132,181200.0
2007-10-15 13:30:00,13.46,13.47,13.4,13.45,175500.0,10.8051,10.8132,10.757,10.7971,175500.0
2007-10-15 14:00:00,13.45,13.45,13.34,13.42,248700.0,10.7971,10.7971,10.7088,10.773,248700.0
2007-10-15 14:30:00,13.43,13.45,13.37,13.38,195000.0,10.7811,10.7971,10.7329,10.7409,195000.0
2007-10-15 15:00:00,13.38,13.38,13.25,13.27,645600.0,10.7409,10.7409,10.6366,10.6526,645600.0
2007-10-15 15:30:00,13.28,13.51,13.22,13.45,1747200.0,10.6607,10.8453,10.6125,10.7971,1747200.0
2007-10-16 09:30:00,13.4,13.4,13.23,13.25,1217100.0,10.757,10.757,10.6205,10.6366,1217100.0
2007-10-16 10:00:00,13.25,13.25,13.09,13.14,1150200.0,10.6366,10.6366,10.5081,10.5483,1150200.0
2007-10-16 10:30:00,13.14,13.25,13.14,13.24,570000.0,10.5483,10.6366,10.5483,10.6285,570000.0
2007-10-16 11:00:00,13.23,13.34,13.23,13.33,750900.0,10.6205,10.7088,10.6205,10.7008,750900.0
2007-10-16 11:30:00,13.33,13.38,13.33,13.34,728100.0,10.7008,10.7409,10.7008,10.7088,728100.0
2007-10-16 12:00:00,13.34,13.44,13.32,13.4,855600.0,10.7088,10.7891,10.6928,10.757,855600.0
2007-10-16 12:30:00,13.39,13.49,13.38,13.47,282900.0,10.749,10.8292,10.7409,10.8132,282900.0
2007-10-16 13:00:00,13.46,13.47,13.42,13.45,163800.0,10.8051,10.8132,10.773,10.7971,163800.0
2007-10-16 13:30:00,13.46,13.53,13.43,13.52,156600.0,10.8051,10.8613,10.7811,10.8533,156600.0
2007-10-16 14:00:00,13.52,13.55,13.48,13.52,169500.0,10.8533,10.8774,10.8212,10.8533,169500.0
2007-10-16 14:30:00,13.52,13.54,13.46,13.48,207900.0,10.8533,10.8694,10.8051,10.8212,207900.0
2007-10-16 15:00:00,13.49,13.51,13.32,13.38,341400.0,10.8292,10.8453,10.6928,10.7409,341400.0
2007-10-16 15:30:00,13.38,13.42,13.34,13.4,442500.0,10.7409,10.773,10.7088,10.757,442500.0
2007-10-17 09:30:00,13.62,13.77,13.56,13.66,525600.0,10.9336,11.054,10.8854,10.9657,525600.0
2007-10-17 10:00:00,13.66,13.68,13.59,13.66,326400.0,10.9657,10.9818,10.9095,10.9657,326400.0
2007-10-17 10:30:00,13.65,13.73,13.6,13.66,424500.0,10.9577,11.0219,10.9175,10.9657,424500.0
2007-10-17 11:00:00,13.65,13.72,13.61,13.67,310500.0,10.9577,11.0139,10.9256,10.9737,310500.0
2007-10-17 11:30:00,13.67,13.78,13.67,13.72,612600.0,10.9737,11.062,10.9737,11.0139,612600.0
2007-10-17 12:00:00,13.72,13.74,13.65,13.66,411000.0,11.0139,11.0299,10.9577,10.9657,411000.0
2007-10-17 12:30:00,13.66,13.7,13.47,13.49,486000.0,10.9657,10.9978,10.8132,10.8292,486000.0
2007-10-17 13:00:00,13.47,13.54,13.44,13.46,226500.0,10.8132,10.8694,10.7891,10.8051,226500.0
2007-10-17 13:30:00,13.46,13.54,13.24,13.25,384300.0,10.8051,10.8694,10.6285,10.6366,384300.0
2007-10-17 14:00:00,13.24,13.31,13.22,13.27,669600.0,10.6285,10.6847,10.6125,10.6526,669600.0
2007-10-17 14:30:00,13.27,13.52,13.22,13.52,465000.0,10.6526,10.8533,10.6125,10.8533,465000.0
2007-10-17 15:00:00,13.52,13.58,13.47,13.56,529500.0,10.8533,10.9015,10.8132,10.8854,529500.0
2007-10-17 15:30:00,13.56,13.56,13.47,13.5,714000.0,10.8854,10.8854,10.8132,10.8373,714000.0
2007-10-18 09:30:00,13.41,13.46,13.3,13.33,409200.0,10.765,10.8051,10.6767,10.7008,409200.0
2007-10-18 10:00:00,13.33,13.5,13.32,13.47,484200.0,10.7008,10.8373,10.6928,10.8132,484200.0
2007-10-18 10:30:00,13.47,13.49,13.4,13.42,214200.0,10.8132,10.8292,10.757,10.773,214200.0
2007-10-18 11:00:00,13.4,13.44,13.37,13.4,205800.0,10.757,10.7891,10.7329,10.757,205800.0
2007-10-18 11:30:00,13.4,13.51,13.4,13.5,328200.0,10.757,10.8453,10.757,10.8373,328200.0
2007-10-18 12:00:00,13.49,13.52,13.41,13.46,338100.0,10.8292,10.8533,10.765,10.8051,338100.0
2007-10-18 12:30:00,13.45,13.5,13.43,13.49,138600.0,10.7971,10.8373,10.7811,10.8292,138600.0
2007-10-18 13:00:00,13.49,13.5,13.45,13.46,192300.0,10.8292,10.8373,10.7971,10.8051,192300.0
2007-10-18 13:30:00,13.46,13.48,13.43,13.46,289500.0,10.8051,10.8212,10.7811,10.8051,289500.0
2007-10-18 14:00:00,13.47,13.48,13.43,13.48,373200.0,10.8132,10.8212,10.7811,10.8212,373200.0
2007-10-18 14:30:00,13.48,13.48,13.4,13.43,412200.0,10.8212,10.8212,10.757,10.7811,412200.0
2007-10-18 15:00:00,13.43,13.49,13.43,13.43,904800.0,10.7811,10.8292,10.7811,10.7811,904800.0
2007-10-18 15:30:00,13.43,13.45,13.29,13.36,1158600.0,10.7811,10.7971,10.6687,10.7249,1158600.0
2007-10-19 09:30:00,13.37,13.49,13.29,13.33,382200.0,10.7329,10.8292,10.6687,10.7008,382200.0
2007-10-19 10:00:00,13.34,13.43,13.28,13.38,297000.0,10.7088,10.7811,10.6607,10.7409,297000.0
2007-10-19 10:30:00,13.38,13.38,13.26,13.27,553500.0,10.7409,10.7409,10.6446,10.6526,553500.0
2007-10-19 11:00:00,13.27,13.31,13.23,13.31,695400.0,10.6526,10.6847,10.6205,10.6847,695400.0
2007-10-19 11:30:00,13.32,13.36,13.28,13.36,782700.0,10.6928,10.7249,10.6607,10.7249,782700.0
2007-10-19 12:00:00,13.36,13.48,13.36,13.4,265800.0,10.7249,10.8212,10.7249,10.757,265800.0
2007-10-19 12:30:00,13.4,13.48,13.37,13.46,213600.0,10.757,10.8212,10.7329,10.8051,213600.0
2007-10-19 13:00:00,13.47,13.47,13.35,13.37,213600.0,10.8132,10.8132,10.7168,10.7329,213600.0
2007-10-19 13:30:00,13.37,13.46,13.35,13.43,134700.0,10.7329,10.8051,10.7168,10.7811,134700.0
2007-10-19 14:00:00,13.43,13.45,13.33,13.41,406200.0,10.7811,10.7971,10.7008,10.765,406200.0
2007-10-19 14:30:00,13.4,13.44,13.33,13.34,280800.0,10.757,10.7891,10.7008,10.7088,280800.0
2007-10-19 15:00:00,13.34,13.39,13.33,13.37,575700.0,10.7088,10.749,10.7008,10.7329,575700.0
2007-10-19 15:30:00,13.37,13.41,13.3,13.33,1038600.0,10.7329,10.765,10.6767,10.7008,1038600.0
2007-10-22 09:30:00,13.33,13.72,13.1,13.7,883800.0,10.7008,11.0139,10.5162,10.9978,883800.0
2007-10-22 10:00:00,13.69,14.06,13.69,13.91,1069800.0,10.9898,11.2868,10.9898,11.1664,1069800.0
2007-10-22 10:30:00,13.9,13.99,13.79,13.82,451800.0,11.1584,11.2306,11.0701,11.0941,451800.0
2007-10-22 11:00:00,13.82,13.82,13.74,13.8,686700.0,11.0941,11.0941,11.0299,11.0781,686700.0
2007-10-22 11:30:00,13.8,13.83,13.79,13.83,498600.0,11.0781,11.1022,11.0701,11.1022,498600.0
2007-10-22 12:00:00,13.83,13.85,13.73,13.78,341400.0,11.1022,11.1182,11.0219,11.062,341400.0
2007-10-22 12:30:00,13.79,13.9,13.78,13.89,491100.0,11.0701,11.1584,11.062,11.1503,491100.0
2007-10-22 13:00:00,13.89,14.08,13.89,14.04,530100.0,11.1503,11.3029,11.1503,11.2707,530100.0
2007-10-22 13:30:00,14.04,14.06,13.94,13.94,425700.0,11.2707,11.2868,11.1905,11.1905,425700.0
2007-10-22 14:00:00,13.94,13.95,13.85,13.86,251100.0,11.1905,11.1985,11.1182,11.1263,251100.0
2007-10-22 14:30:00,13.85,13.88,13.77,13.78,299100.0,11.1182,11.1423,11.054,11.062,299100.0
2007-10-22 15:00:00,13.78,13.83,13.76,13.78,344100.0,11.062,11.1022,11.046,11.062,344100.0
2007-10-22 15:30:00,13.78,13.83,13.74,13.81,663300.0,11.062,11.1022,11.0299,11.0861,663300.0
2007-10-23 09:30:00,13.91,14.24,13.91,14.16,824400.0,11.1664,11.4313,11.1664,11.3671,824400.0
2007-10-23 10:00:00,14.16,14.22,14.04,14.07,1223700.0,11.3671,11.4152,11.2707,11.2948,1223700.0
2007-10-23 10:30:00,14.07,14.07,13.87,13.9,477000.0,11.2948,11.2948,11.1343,11.1584,477000.0
2007-10-23 11:00:00,13.9,13.91,13.78,13.81,978000.0,11.1584,11.1664,11.062,11.0861,978000.0
2007-10-23 11:30:00,13.81,13.83,13.76,13.8,351600.0,11.0861,11.1022,11.046,11.0781,351600.0
2007-10-23 12:00:00,13.8,13.86,13.79,13.85,416400.0,11.0781,11.1263,11.0701,11.1182,416400.0
2007-10-23 12:30:00,13.85,13.88,13.83,13.88,323700.0,11.1182,11.1423,11.1022,11.1423,323700.0
2007-10-23 13:00:00,13.88,13.88,13.85,13.86,459300.0,11.1423,11.1423,11.1182,11.1263,459300.0
2007-10-23 13:30:00,13.86,13.88,13.85,13.87,404100.0,11.1263,11.1423,11.1182,11.1343,404100.0
2007-10-23 14:00:00,13.87,13.91,13.83,13.86,1141800.0,11.1343,11.1664,11.1022,11.1263,1141800.0
2007-10-23 14:30:00,13.86,13.88,13.72,13.85,727500.0,11.1263,11.1423,11.0139,11.1182,727500.0
2007-10-23 15:00:00,13.85,13.9,13.84,13.89,1553400.0,11.1182,11.1584,11.1102,11.1503,1553400.0
2007-10-23 15:30:00,13.89,14.06,13.87,14.03,6564900.0,11.1503,11.2868,11.1343,11.2627,6564900.0
2007-10-24 09:30:00,14.14,14.39,13.94,14.33,1762500.0,11.351,11.5517,11.1905,11.5035,1762500.0
2007-10-24 10:00:00,14.33,14.62,14.16,14.61,1336200.0,11.5035,11.7364,11.3671,11.7283,1336200.0
2007-10-24 10:30:00,14.62,14.62,13.99,14.01,1032900.0,11.7364,11.7364,11.2306,11.2467,1032900.0
2007-10-24 11:00:00,14.02,14.17,13.97,14.17,1094100.0,11.2547,11.3751,11.2146,11.3751,1094100.0
2007-10-24 11:30:00,14.17,14.33,14.09,14.27,780000.0,11.3751,11.5035,11.3109,11.4554,780000.0
2007-10-24 12:00:00,14.27,14.27,14.11,14.18,851100.0,11.4554,11.4554,11.3269,11.3831,851100.0
2007-10-24 12:30:00,14.18,14.18,13.97,14.02,1345500.0,11.3831,11.3831,11.2146,11.2547,1345500.0
2007-10-24 13:00:00,14.03,14.08,14.01,14.05,679800.0,11.2627,11.3029,11.2467,11.2788,679800.0
2007-10-24 13:30:00,14.05,14.1,14.02,14.05,478200.0,11.2788,11.3189,11.2547,11.2788,478200.0
2007-10-24 14:00:00,14.06,14.12,14.02,14.11,577200.0,11.2868,11.335,11.2547,11.3269,577200.0
2007-10-24 14:30:00,14.11,14.23,14.07,14.13,834900.0,11.3269,11.4233,11.2948,11.343,834900.0
2007-10-24 15:00:00,14.15,14.17,14.06,14.17,699300.0,11.3591,11.3751,11.2868,11.3751,699300.0
2007-10-24 15:30:00,14.17,14.2,14.12,14.17,1954200.0,11.3751,11.3992,11.335,11.3751,1954200.0
2007-10-25 09:30:00,14.29,14.33,14.19,14.19,598200.0,11.4714,11.5035,11.3912,11.3912,598200.0
2007-10-25 10:00:00,14.19,14.83,14.19,14.62,1925100.0,11.3912,11.9049,11.3912,11.7364,1925100.0
2007-10-25 10:30:00,14.63,14.67,14.44,14.62,1152300.0,11.7444,11.7765,11.5919,11.7364,1152300.0
2007-10-25 11:00:00,14.62,14.7,14.55,14.61,675300.0,11.7364,11.8006,11.6802,11.7283,675300.0
2007-10-25 11:30:00,14.6,14.64,14.5,14.5,500100.0,11.7203,11.7524,11.64,11.64,500100.0
2007-10-25 12:00:00,14.5,14.58,14.48,14.58,846900.0,11.64,11.7042,11.624,11.7042,846900.0
2007-10-25 12:30:00,14.58,14.63,14.49,14.6,571200.0,11.7042,11.7444,11.632,11.7203,571200.0
2007-10-25 13:00:00,14.6,14.63,14.46,14.5,785100.0,11.7203,11.7444,11.6079,11.64,785100.0
2007-10-25 13:30:00,14.5,14.57,14.47,14.51,1344300.0,11.64,11.6962,11.6159,11.648,1344300.0
2007-10-25 14:00:00,14.52,14.62,14.5,14.61,490500.0,11.6561,11.7364,11.64,11.7283,490500.0
2007-10-25 14:30:00,14.61,14.62,14.54,14.61,603600.0,11.7283,11.7364,11.6721,11.7283,603600.0
2007-10-25 15:00:00,14.62,14.62,14.57,14.58,627900.0,11.7364,11.7364,11.6962,11.7042,627900.0
2007-10-25 15:30:00,14.59,14.62,14.52,14.55,1683600.0,11.7123,11.7364,11.6561,11.6802,1683600.0
2007-10-26 09:30:00,14.73,14.9,14.7,14.78,864600.0,11.8247,11.9611,11.8006,11.8648,864600.0
2007-10-26 10:00:00,14.78,14.88,14.68,14.88,1213500.0,11.8648,11.9451,11.7845,11.9451,1213500.0
2007-10-26 10:30:00,14.88,14.94,14.73,14.83,738600.0,11.9451,11.9932,11.8247,11.9049,738600.0
2007-10-26 11:00:00,14.83,14.88,14.7,14.71,585000.0,11.9049,11.9451,11.8006,11.8086,585000.0
2007-10-26 11:30:00,14.71,14.73,14.63,14.66,603900.0,11.8086,11.8247,11.7444,11.7685,603900.0
2007-10-26 12:00:00,14.66,14.69,14.65,14.67,346500.0,11.7685,11.7925,11.7604,11.7765,346500.0
2007-10-26 12:30:00,14.67,14.68,14.65,14.68,618000.0,11.7765,11.7845,11.7604,11.7845,618000.0
2007-10-26 13:00:00,14.68,14.68,14.64,14.67,519000.0,11.7845,11.7845,11.7524,11.7765,519000.0
2007-10-26 13:30:00,14.67,14.68,14.63,14.65,744300.0,11.7765,11.7845,11.7444,11.7604,744300.0
2007-10-26 14:00:00,14.65,14.73,14.65,14.71,560100.0,11.7604,11.8247,11.7604,11.8086,560100.0
2007-10-26 14:30:00,14.71,14.77,14.71,14.74,688500.0,11.8086,11.8568,11.8086,11.8327,688500.0
2007-10-26 15:00:00,14.74,14.76,14.7,14.76,579000.0,11.8327,11.8487,11.8006,11.8487,579000.0
2007-10-26 15:30:00,14.76,14.81,14.74,14.77,1845000.0,11.8487,11.8889,11.8327,11.8568,1845000.0
2007-10-29 09:30:00,14.85,14.96,14.14,14.83,558000.0,11.921,12.0093,11.351,11.9049,558000.0
2007-10-29 10:00:00,14.83,14.84,14.76,14.83,468600.0,11.9049,11.913,11.8487,11.9049,468600.0
2007-10-29 10:30:00,14.84,14.93,14.83,14.88,388500.0,11.913,11.9852,11.9049,11.9451,388500.0
2007-10-29 11:00:00,14.88,15.0,14.85,14.97,412200.0,11.9451,12.0414,11.921,12.0173,412200.0
2007-10-29 11:30:00,14.97,15.0,14.96,14.99,330300.0,12.0173,12.0414,12.0093,12.0334,330300.0
2007-10-29 12:00:00,14.99,15.03,14.89,15.0,447900.0,12.0334,12.0655,11.9531,12.0414,447900.0
2007-10-29 12:30:00,15.0,15.08,14.97,15.05,445200.0,12.0414,12.1056,12.0173,12.0815,445200.0
2007-10-29 13:00:00,15.05,15.16,15.04,15.12,378600.0,12.0815,12.1698,12.0735,12.1377,378600.0
2007-10-29 13:30:00,15.13,15.33,15.11,15.32,447600.0,12.1458,12.3063,12.1297,12.2983,447600.0
2007-10-29 14:00:00,15.32,15.51,15.3,15.44,838500.0,12.2983,12.4508,12.2822,12.3946,838500.0
2007-10-29 14:30:00,15.43,15.47,15.34,15.44,498900.0,12.3866,12.4187,12.3143,12.3946,498900.0
2007-10-29 15:00:00,15.45,15.55,15.4,15.49,566100.0,12.4026,12.4829,12.3625,12.4348,566100.0
2007-10-29 15:30:00,15.49,15.51,15.38,15.38,969900.0,12.4348,12.4508,12.3464,12.3464,969900.0
2007-10-30 09:30:00,15.57,16.0,15.57,15.73,2688000.0,12.499,12.8442,12.499,12.6274,2688000.0
2007-10-30 10:00:00,15.73,15.73,15.54,15.56,1558200.0,12.6274,12.6274,12.4749,12.4909,1558200.0
2007-10-30 10:30:00,15.56,15.63,15.53,15.61,820800.0,12.4909,12.5471,12.4669,12.5311,820800.0
2007-10-30 11:00:00,15.61,15.63,15.57,15.57,468600.0,12.5311,12.5471,12.499,12.499,468600.0
2007-10-30 11:30:00,15.57,15.6,15.51,15.59,864900.0,12.499,12.5231,12.4508,12.515,864900.0
2007-10-30 12:00:00,15.59,15.6,15.5,15.51,572700.0,12.515,12.5231,12.4428,12.4508,572700.0
2007-10-30 12:30:00,15.51,15.55,15.36,15.43,810600.0,12.4508,12.4829,12.3304,12.3866,810600.0
2007-10-30 13:00:00,15.43,15.48,15.43,15.45,526500.0,12.3866,12.4267,12.3866,12.4026,526500.0
2007-10-30 13:30:00,15.46,15.49,15.44,15.47,241500.0,12.4107,12.4348,12.3946,12.4187,241500.0
2007-10-30 14:00:00,15.47,15.48,15.42,15.42,235200.0,12.4187,12.4267,12.3786,12.3786,235200.0
2007-10-30 14:30:00,15.42,15.48,15.42,15.47,406800.0,12.3786,12.4267,12.3786,12.4187,406800.0
2007-10-30 15:00:00,15.47,15.48,15.44,15.45,426600.0,12.4187,12.4267,12.3946,12.4026,426600.0
2007-10-30 15:30:00,15.44,15.45,15.33,15.39,1078200.0,12.3946,12.4026,12.3063,12.3545,1078200.0
2007-10-31 09:30:00,15.55,15.6,15.45,15.5,549000.0,12.4829,12.5231,12.4026,12.4428,549000.0
2007-10-31 10:00:00,15.5,15.58,15.48,15.55,702000.0,12.4428,12.507,12.4267,12.4829,702000.0
2007-10-31 10:30:00,15.54,15.65,15.5,15.62,443400.0,12.4749,12.5632,12.4428,12.5391,443400.0
2007-10-31 11:00:00,15.63,15.64,15.51,15.57,423300.0,12.5471,12.5552,12.4508,12.499,423300.0
2007-10-31 11:30:00,15.57,15.6,15.47,15.57,355800.0,12.499,12.5231,12.4187,12.499,355800.0
2007-10-31 12:00:00,15.57,15.59,15.46,15.48,378600.0,12.499,12.515,12.4107,12.4267,378600.0
2007-10-31 12:30:00,15.49,15.65,15.49,15.62,521700.0,12.4348,12.5632,12.4348,12.5391,521700.0
2007-10-31 13:00:00,15.62,15.62,15.55,15.57,273900.0,12.5391,12.5391,12.4829,12.499,273900.0
2007-10-31 13:30:00,15.57,15.59,15.51,15.53,219900.0,12.499,12.515,12.4508,12.4669,219900.0
2007-10-31 14:00:00,15.53,15.57,15.38,15.43,388800.0,12.4669,12.499,12.3464,12.3866,388800.0
2007-10-31 14:30:00,15.43,15.55,15.42,15.51,906600.0,12.3866,12.4829,12.3786,12.4508,906600.0
2007-10-31 15:00:00,15.51,15.53,15.42,15.47,899400.0,12.4508,12.4669,12.3786,12.4187,899400.0
2007-10-31 15:30:00,15.47,15.59,15.47,15.55,1292700.0,12.4187,12.515,12.4187,12.4829,1292700.0
2007-11-01 09:30:00,15.51,15.56,15.43,15.52,822300.0,12.4508,12.4909,12.3866,12.4588,822300.0
2007-11-01 10:00:00,15.52,15.57,15.45,15.47,418200.0,12.4588,12.499,12.4026,12.4187,418200.0
2007-11-01 10:30:00,15.47,15.62,15.46,15.58,412500.0,12.4187,12.5391,12.4107,12.507,412500.0
2007-11-01 11:00:00,15.58,15.65,15.47,15.57,440100.0,12.507,12.5632,12.4187,12.499,440100.0
2007-11-01 11:30:00,15.56,15.58,15.43,15.58,240900.0,12.4909,12.507,12.3866,12.507,240900.0
2007-11-01 12:00:00,15.58,15.67,15.55,15.55,334200.0,12.507,12.5792,12.4829,12.4829,334200.0
2007-11-01 12:30:00,15.55,15.58,15.45,15.47,272700.0,12.4829,12.507,12.4026,12.4187,272700.0
2007-11-01 13:00:00,15.46,15.48,15.4,15.41,468900.0,12.4107,12.4267,12.3625,12.3705,468900.0
2007-11-01 13:30:00,15.42,15.43,15.38,15.39,308700.0,12.3786,12.3866,12.3464,12.3545,308700.0
2007-11-01 14:00:00,15.39,15.49,15.33,15.38,432900.0,12.3545,12.4348,12.3063,12.3464,432900.0
2007-11-01 14:30:00,15.39,15.46,15.35,15.43,243900.0,12.3545,12.4107,12.3224,12.3866,243900.0
2007-11-01 15:00:00,15.43,15.46,15.23,15.23,433200.0,12.3866,12.4107,12.226,12.226,433200.0
2007-11-01 15:30:00,15.25,15.31,15.18,15.2,587400.0,12.2421,12.2903,12.1859,12.202,587400.0
2007-11-02 09:30:00,15.35,15.51,15.23,15.27,733500.0,12.3224,12.4508,12.226,12.2581,733500.0
2007-11-02 10:00:00,15.26,15.32,15.19,15.26,460800.0,12.2501,12.2983,12.1939,12.2501,460800.0
2007-11-02 10:30:00,15.26,15.37,15.25,15.35,487200.0,12.2501,12.3384,12.2421,12.3224,487200.0
2007-11-02 11:00:00,15.35,15.37,15.27,15.28,439200.0,12.3224,12.3384,12.2581,12.2662,439200.0
2007-11-02 11:30:00,15.28,15.49,15.27,15.41,554100.0,12.2662,12.4348,12.2581,12.3705,554100.0
2007-11-02 12:00:00,15.41,15.45,15.4,15.44,833100.0,12.3705,12.4026,12.3625,12.3946,833100.0
2007-11-02 12:30:00,15.43,15.48,15.43,15.45,603600.0,12.3866,12.4267,12.3866,12.4026,603600.0
2007-11-02 13:00:00,15.45,15.46,15.39,15.41,548400.0,12.4026,12.4107,12.3545,12.3705,548400.0
2007-11-02 13:30:00,15.4,15.43,15.38,15.41,424200.0,12.3625,12.3866,12.3464,12.3705,424200.0
2007-11-02 14:00:00,15.41,15.47,15.41,15.44,1026000.0,12.3705,12.4187,12.3705,12.3946,1026000.0
2007-11-02 14:30:00,15.44,15.46,15.4,15.4,1100100.0,12.3946,12.4107,12.3625,12.3625,1100100.0
2007-11-02 15:00:00,15.4,15.43,15.36,15.39,402000.0,12.3625,12.3866,12.3304,12.3545,402000.0
2007-11-02 15:30:00,15.39,15.66,15.39,15.6,1214100.0,12.3545,12.5712,12.3545,12.5231,1214100.0
2007-11-05 09:30:00,15.36,15.56,15.33,15.45,527100.0,12.3304,12.4909,12.3063,12.4026,527100.0
2007-11-05 10:00:00,15.45,15.59,15.43,15.53,742800.0,12.4026,12.515,12.3866,12.4669,742800.0
2007-11-05 10:30:00,15.53,15.69,15.45,15.6,634800.0,12.4669,12.5953,12.4026,12.5231,634800.0
2007-11-05 11:00:00,15.61,15.69,15.56,15.67,463800.0,12.5311,12.5953,12.4909,12.5792,463800.0
2007-11-05 11:30:00,15.67,15.75,15.59,15.63,608400.0,12.5792,12.6435,12.515,12.5471,608400.0
2007-11-05 12:00:00,15.63,15.63,15.47,15.56,266100.0,12.5471,12.5471,12.4187,12.4909,266100.0
2007-11-05 12:30:00,15.57,15.64,15.53,15.62,203100.0,12.499,12.5552,12.4669,12.5391,203100.0
2007-11-05 13:00:00,15.62,15.64,15.56,15.6,380700.0,12.5391,12.5552,12.4909,12.5231,380700.0
2007-11-05 13:30:00,15.6,15.63,15.52,15.53,351300.0,12.5231,12.5471,12.4588,12.4669,351300.0
2007-11-05 14:00:00,15.53,15.62,15.48,15.57,508800.0,12.4669,12.5391,12.4267,12.499,508800.0
2007-11-05 14:30:00,15.57,15.73,15.48,15.67,499200.0,12.499,12.6274,12.4267,12.5792,499200.0
2007-11-05 15:00:00,15.67,15.99,15.66,15.98,717900.0,12.5792,12.8361,12.5712,12.8281,717900.0
2007-11-05 15:30:00,15.96,16.13,15.91,15.93,1231500.0,12.812,12.9485,12.7719,12.788,1231500.0
2007-11-06 09:30:00,15.9,16.4,15.9,16.38,1149300.0,12.7639,13.1653,12.7639,13.1492,1149300.0
2007-11-06 10:00:00,16.38,16.72,16.33,16.71,1688700.0,13.1492,13.4221,13.1091,13.4141,1688700.0
2007-11-06 10:30:00,16.71,16.77,16.47,16.63,1470300.0,13.4141,13.4623,13.2215,13.3499,1470300.0
2007-11-06 11:00:00,16.63,16.68,16.49,16.5,2103300.0,13.3499,13.39,13.2375,13.2455,2103300.0
2007-11-06 11:30:00,16.5,16.56,16.45,16.53,785100.0,13.2455,13.2937,13.2054,13.2696,785100.0
2007-11-06 12:00:00,16.54,16.56,16.45,16.52,937800.0,13.2776,13.2937,13.2054,13.2616,937800.0
2007-11-06 12:30:00,16.52,16.56,16.51,16.52,757800.0,13.2616,13.2937,13.2536,13.2616,757800.0
2007-11-06 13:00:00,16.51,16.52,16.47,16.51,685200.0,13.2536,13.2616,13.2215,13.2536,685200.0
2007-11-06 13:30:00,16.5,16.52,16.45,16.45,624300.0,13.2455,13.2616,13.2054,13.2054,624300.0
2007-11-06 14:00:00,16.45,16.5,16.34,16.47,727500.0,13.2054,13.2455,13.1171,13.2215,727500.0
2007-11-06 14:30:00,16.47,16.5,16.43,16.46,618000.0,13.2215,13.2455,13.1893,13.2134,618000.0
2007-11-06 15:00:00,16.46,16.63,16.44,16.44,2659200.0,13.2134,13.3499,13.1974,13.1974,2659200.0
2007-11-06 15:30:00,16.43,16.44,16.2,16.27,2514900.0,13.1893,13.1974,13.0047,13.0609,2514900.0
2007-11-07 09:30:00,16.33,16.77,16.33,16.68,1223700.0,13.1091,13.4623,13.1091,13.39,1223700.0
2007-11-07 10:00:00,16.68,16.82,16.64,16.7,796800.0,13.39,13.5024,13.3579,13.4061,796800.0
2007-11-07 10:30:00,16.71,16.72,16.47,16.48,1092300.0,13.4141,13.4221,13.2215,13.2295,1092300.0
2007-11-07 11:00:00,16.48,16.62,16.46,16.6,628800.0,13.2295,13.3419,13.2134,13.3258,628800.0
2007-11-07 11:30:00,16.6,16.6,15.83,16.44,973500.0,13.3258,13.3258,12.7077,13.1974,973500.0
2007-11-07 12:00:00,16.44,16.45,16.31,16.39,692700.0,13.1974,13.2054,13.093,13.1572,692700.0
2007-11-07 12:30:00,16.39,16.41,16.13,16.16,999900.0,13.1572,13.1733,12.9485,12.9726,999900.0
2007-11-07 13:00:00,16.17,16.17,15.95,16.03,960900.0,12.9806,12.9806,12.804,12.8682,960900.0
2007-11-07 13:30:00,16.03,16.19,16.03,16.15,544500.0,12.8682,12.9967,12.8682,12.9646,544500.0
2007-11-07 14:00:00,16.14,16.22,16.11,16.2,787200.0,12.9565,13.0208,12.9325,13.0047,787200.0
2007-11-07 14:30:00,16.2,16.22,16.13,16.17,587100.0,13.0047,13.0208,12.9485,12.9806,587100.0
2007-11-07 15:00:00,16.16,16.17,16.03,16.05,897600.0,12.9726,12.9806,12.8682,12.8843,897600.0
2007-11-07 15:30:00,16.06,16.1,15.67,15.72,1307400.0,12.8923,12.9244,12.5792,12.6194,1307400.0
2007-11-08 09:30:00,15.68,15.9,15.3,15.43,1053600.0,12.5873,12.7639,12.2822,12.3866,1053600.0
2007-11-08 10:00:00,15.43,15.59,15.41,15.54,703800.0,12.3866,12.515,12.3705,12.4749,703800.0
2007-11-08 10:30:00,15.53,15.71,15.53,15.7,393000.0,12.4669,12.6114,12.4669,12.6033,393000.0
2007-11-08 11:00:00,15.7,15.78,15.69,15.77,568500.0,12.6033,12.6676,12.5953,12.6595,568500.0
2007-11-08 11:30:00,15.76,15.77,15.5,15.52,613200.0,12.6515,12.6595,12.4428,12.4588,613200.0
2007-11-08 12:00:00,15.53,15.53,15.32,15.35,664200.0,12.4669,12.4669,12.2983,12.3224,664200.0
2007-11-08 12:30:00,15.35,15.37,15.03,15.12,777300.0,12.3224,12.3384,12.0655,12.1377,777300.0
2007-11-08 13:00:00,15.12,15.26,15.07,15.13,575400.0,12.1377,12.2501,12.0976,12.1458,575400.0
2007-11-08 13:30:00,15.16,15.33,15.15,15.33,516900.0,12.1698,12.3063,12.1618,12.3063,516900.0
2007-11-08 14:00:00,15.33,15.34,15.12,15.13,591000.0,12.3063,12.3143,12.1377,12.1458,591000.0
2007-11-08 14:30:00,15.12,15.13,14.7,14.87,1846500.0,12.1377,12.1458,11.8006,11.937,1846500.0
2007-11-08 15:00:00,14.88,15.06,14.86,14.93,2013000.0,11.9451,12.0896,11.929,11.9852,2013000.0
2007-11-08 15:30:00,14.93,15.23,14.93,15.13,1635300.0,11.9852,12.226,11.9852,12.1458,1635300.0
2007-11-09 09:30:00,13.53,14.08,12.9,13.81,9291900.0,10.8613,11.3029,10.3556,11.0861,9291900.0
2007-11-09 10:00:00,13.8,13.93,13.59,13.76,2745300.0,11.0781,11.1824,10.9095,11.046,2745300.0
2007-11-09 10:30:00,13.77,14.0,13.76,13.88,2438100.0,11.054,11.2386,11.046,11.1423,2438100.0
2007-11-09 11:00:00,13.88,13.98,13.77,13.81,2186100.0,11.1423,11.2226,11.054,11.0861,2186100.0
2007-11-09 11:30:00,13.83,14.23,13.82,14.21,1469100.0,11.1022,11.4233,11.0941,11.4072,1469100.0
2007-11-09 12:00:00,14.21,14.33,14.21,14.22,1372500.0,11.4072,11.5035,11.4072,11.4152,1372500.0
2007-11-09 12:30:00,14.21,14.33,14.11,14.13,1366200.0,11.4072,11.5035,11.3269,11.343,1366200.0
2007-11-09 13:00:00,14.13,14.17,13.94,14.11,943800.0,11.343,11.3751,11.1905,11.3269,943800.0
2007-11-09 13:30:00,14.11,14.13,13.95,13.97,773700.0,11.3269,11.343,11.1985,11.2146,773700.0
2007-11-09 14:00:00,13.95,14.02,13.88,14.0,1180200.0,11.1985,11.2547,11.1423,11.2386,1180200.0
2007-11-09 14:30:00,13.98,14.04,13.92,13.97,1552200.0,11.2226,11.2707,11.1744,11.2146,1552200.0
2007-11-09 15:00:00,13.97,13.98,13.89,13.9,972900.0,11.2146,11.2226,11.1503,11.1584,972900.0
2007-11-09 15:30:00,13.9,13.9,13.62,13.76,3858600.0,11.1584,11.1584,10.9336,11.046,3858600.0
2007-11-12 09:30:00,13.86,13.88,13.59,13.61,611100.0,11.1263,11.1423,10.9095,10.9256,611100.0
2007-11-12 10:00:00,13.61,13.62,13.25,13.56,1031100.0,10.9256,10.9336,10.6366,10.8854,1031100.0
2007-11-12 10:30:00,13.56,13.6,13.54,13.56,616800.0,10.8854,10.9175,10.8694,10.8854,616800.0
2007-11-12 11:00:00,13.56,13.85,13.53,13.81,1005300.0,10.8854,11.1182,10.8613,11.0861,1005300.0
2007-11-12 11:30:00,13.81,13.85,13.65,13.69,1013700.0,11.0861,11.1182,10.9577,10.9898,1013700.0
2007-11-12 12:00:00,13.68,13.78,13.65,13.73,1691400.0,10.9818,11.062,10.9577,11.0219,1691400.0
2007-11-12 12:30:00,13.73,13.75,13.66,13.66,440400.0,11.0219,11.0379,10.9657,10.9657,440400.0
2007-11-12 13:00:00,13.67,13.67,13.58,13.59,780600.0,10.9737,10.9737,10.9015,10.9095,780600.0
2007-11-12 13:30:00,13.58,13.6,13.39,13.45,798600.0,10.9015,10.9175,10.749,10.7971,798600.0
2007-11-12 14:00:00,13.45,13.53,13.38,13.45,1681800.0,10.7971,10.8613,10.7409,10.7971,1681800.0
2007-11-12 14:30:00,13.45,13.63,13.45,13.55,710100.0,10.7971,10.9416,10.7971,10.8774,710100.0
2007-11-12 15:00:00,13.55,13.56,13.13,13.13,1078200.0,10.8774,10.8854,10.5402,10.5402,1078200.0
2007-11-12 15:30:00,13.14,13.56,13.1,13.53,2745900.0,10.5483,10.8854,10.5162,10.8613,2745900.0
2007-11-13 09:30:00,13.59,13.98,13.58,13.79,820200.0,10.9095,11.2226,10.9015,11.0701,820200.0
2007-11-13 10:00:00,13.78,14.06,13.78,14.0,1115100.0,11.062,11.2868,11.062,11.2386,1115100.0
2007-11-13 10:30:00,14.0,14.0,13.87,13.95,881700.0,11.2386,11.2386,11.1343,11.1985,881700.0
2007-11-13 11:00:00,13.96,14.03,13.96,13.99,586200.0,11.2065,11.2627,11.2065,11.2306,586200.0
2007-11-13 11:30:00,13.99,14.03,13.95,14.0,394200.0,11.2306,11.2627,11.1985,11.2386,394200.0
2007-11-13 12:00:00,14.0,14.12,13.99,14.04,684900.0,11.2386,11.335,11.2306,11.2707,684900.0
2007-11-13 12:30:00,14.04,14.07,14.0,14.03,508200.0,11.2707,11.2948,11.2386,11.2627,508200.0
2007-11-13 13:00:00,14.03,14.06,14.0,14.02,424500.0,11.2627,11.2868,11.2386,11.2547,424500.0
2007-11-13 13:30:00,14.02,14.11,14.01,14.06,470700.0,11.2547,11.3269,11.2467,11.2868,470700.0
2007-11-13 14:00:00,14.06,14.3,14.04,14.25,872400.0,11.2868,11.4795,11.2707,11.4393,872400.0
2007-11-13 14:30:00,14.25,14.26,14.18,14.24,809700.0,11.4393,11.4474,11.3831,11.4313,809700.0
2007-11-13 15:00:00,14.24,14.27,14.13,14.2,1008600.0,11.4313,11.4554,11.343,11.3992,1008600.0
2007-11-13 15:30:00,14.2,14.2,14.08,14.11,1585500.0,11.3992,11.3992,11.3029,11.3269,1585500.0
2007-11-14 09:30:00,14.3,14.5,14.17,14.33,1383900.0,11.4795,11.64,11.3751,11.5035,1383900.0
2007-11-14 10:00:00,14.33,14.52,14.29,14.45,1546500.0,11.5035,11.6561,11.4714,11.5999,1546500.0
2007-11-14 10:30:00,14.44,14.47,14.26,14.45,1311900.0,11.5919,11.6159,11.4474,11.5999,1311900.0
2007-11-14 11:00:00,14.45,14.52,14.33,14.42,874800.0,11.5999,11.6561,11.5035,11.5758,874800.0
2007-11-14 11:30:00,14.42,14.44,14.29,14.3,852600.0,11.5758,11.5919,11.4714,11.4795,852600.0
2007-11-14 12:00:00,14.3,14.45,14.29,14.42,417000.0,11.4795,11.5999,11.4714,11.5758,417000.0
2007-11-14 12:30:00,14.43,14.47,14.35,14.35,488400.0,11.5838,11.6159,11.5196,11.5196,488400.0
2007-11-14 13:00:00,14.35,14.38,14.27,14.33,786300.0,11.5196,11.5437,11.4554,11.5035,786300.0
2007-11-14 13:30:00,14.34,14.37,14.24,14.26,609300.0,11.5116,11.5357,11.4313,11.4474,609300.0
2007-11-14 14:00:00,14.26,14.35,14.24,14.32,312000.0,11.4474,11.5196,11.4313,11.4955,312000.0
2007-11-14 14:30:00,14.33,14.33,14.25,14.25,348000.0,11.5035,11.5035,11.4393,11.4393,348000.0
2007-11-14 15:00:00,14.25,14.33,14.22,14.27,411000.0,11.4393,11.5035,11.4152,11.4554,411000.0
2007-11-14 15:30:00,14.27,14.27,14.04,14.16,1316400.0,11.4554,11.4554,11.2707,11.3671,1316400.0
2007-11-15 09:30:00,14.48,14.48,14.04,14.04,1325700.0,11.624,11.624,11.2707,11.2707,1325700.0
2007-11-15 10:00:00,14.05,14.06,13.93,14.02,704400.0,11.2788,11.2868,11.1824,11.2547,704400.0
2007-11-15 10:30:00,14.01,14.05,13.88,13.91,392100.0,11.2467,11.2788,11.1423,11.1664,392100.0
2007-11-15 11:00:00,13.91,13.94,13.83,13.87,382200.0,11.1664,11.1905,11.1022,11.1343,382200.0
2007-11-15 11:30:00,13.88,13.97,13.78,13.83,330000.0,11.1423,11.2146,11.062,11.1022,330000.0
2007-11-15 12:00:00,13.83,13.93,13.8,13.91,250800.0,11.1022,11.1824,11.0781,11.1664,250800.0
2007-11-15 12:30:00,13.91,13.98,13.87,13.96,294000.0,11.1664,11.2226,11.1343,11.2065,294000.0
2007-11-15 13:00:00,13.96,14.07,13.94,13.97,266400.0,11.2065,11.2948,11.1905,11.2146,266400.0
2007-11-15 13:30:00,13.98,14.08,13.98,14.0,189300.0,11.2226,11.3029,11.2226,11.2386,189300.0
2007-11-15 14:00:00,14.01,14.02,13.88,13.9,330900.0,11.2467,11.2547,11.1423,11.1584,330900.0
2007-11-15 14:30:00,13.9,13.97,13.64,13.65,621000.0,11.1584,11.2146,10.9496,10.9577,621000.0
2007-11-15 15:00:00,13.66,13.84,13.61,13.77,872700.0,10.9657,11.1102,10.9256,11.054,872700.0
2007-11-15 15:30:00,13.78,13.87,13.62,13.85,1071000.0,11.062,11.1343,10.9336,11.1182,1071000.0
2007-11-16 09:30:00,13.91,14.0,13.73,13.78,322200.0,11.1664,11.2386,11.0219,11.062,322200.0
2007-11-16 10:00:00,13.76,13.84,13.62,13.79,361500.0,11.046,11.1102,10.9336,11.0701,361500.0
2007-11-16 10:30:00,13.78,13.91,13.74,13.89,366600.0,11.062,11.1664,11.0299,11.1503,366600.0
2007-11-16 11:00:00,13.9,14.13,13.9,13.95,634800.0,11.1584,11.343,11.1584,11.1985,634800.0
2007-11-16 11:30:00,13.95,14.0,13.84,13.88,468600.0,11.1985,11.2386,11.1102,11.1423,468600.0
2007-11-16 12:00:00,13.89,14.03,13.87,13.99,517800.0,11.1503,11.2627,11.1343,11.2306,517800.0
2007-11-16 12:30:00,14.0,14.0,13.91,13.95,421800.0,11.2386,11.2386,11.1664,11.1985,421800.0
2007-11-16 13:00:00,13.95,14.0,13.91,13.99,237900.0,11.1985,11.2386,11.1664,11.2306,237900.0
2007-11-16 13:30:00,13.99,14.01,13.87,14.0,376800.0,11.2306,11.2467,11.1343,11.2386,376800.0
2007-11-16 14:00:00,14.0,14.0,13.79,13.84,422400.0,11.2386,11.2386,11.0701,11.1102,422400.0
2007-11-16 14:30:00,13.84,13.92,13.82,13.89,416400.0,11.1102,11.1744,11.0941,11.1503,416400.0
2007-11-16 15:00:00,13.89,13.98,13.88,13.93,332100.0,11.1503,11.2226,11.1423,11.1824,332100.0
2007-11-16 15:30:00,13.93,14.03,13.87,13.98,884400.0,11.1824,11.2627,11.1343,11.2226,884400.0
2007-11-19 09:30:00,14.01,14.32,13.88,14.23,802200.0,11.2467,11.4955,11.1423,11.4233,802200.0
2007-11-19 10:00:00,14.23,14.26,14.1,14.1,633300.0,11.4233,11.4474,11.3189,11.3189,633300.0
2007-11-19 10:30:00,14.1,14.18,13.87,13.9,403800.0,11.3189,11.3831,11.1343,11.1584,403800.0
2007-11-19 11:00:00,13.91,13.91,13.75,13.9,398700.0,11.1664,11.1664,11.0379,11.1584,398700.0
2007-11-19 11:30:00,13.9,14.04,13.9,14.0,443100.0,11.1584,11.2707,11.1584,11.2386,443100.0
2007-11-19 12:00:00,13.99,14.11,13.95,14.07,378300.0,11.2306,11.3269,11.1985,11.2948,378300.0
2007-11-19 12:30:00,14.07,14.16,14.03,14.16,429000.0,11.2948,11.3671,11.2627,11.3671,429000.0
2007-11-19 13:00:00,14.16,14.17,13.79,13.84,818700.0,11.3671,11.3751,11.0701,11.1102,818700.0
2007-11-19 13:30:00,13.85,13.87,13.7,13.75,645600.0,11.1182,11.1343,10.9978,11.0379,645600.0
2007-11-19 14:00:00,13.76,14.07,13.76,14.05,464400.0,11.046,11.2948,11.046,11.2788,464400.0
2007-11-19 14:30:00,14.04,14.23,14.04,14.11,608400.0,11.2707,11.4233,11.2707,11.3269,608400.0
2007-11-19 15:00:00,14.1,14.12,13.98,14.01,816300.0,11.3189,11.335,11.2226,11.2467,816300.0
2007-11-19 15:30:00,14.02,14.04,13.93,14.0,1023300.0,11.2547,11.2707,11.1824,11.2386,1023300.0
2007-11-20 09:30:00,14.35,14.5,14.12,14.37,1211700.0,11.5196,11.64,11.335,11.5357,1211700.0
2007-11-20 10:00:00,14.37,14.41,14.28,14.37,719100.0,11.5357,11.5678,11.4634,11.5357,719100.0
2007-11-20 10:30:00,14.36,14.39,14.23,14.36,640800.0,11.5276,11.5517,11.4233,11.5276,640800.0
2007-11-20 11:00:00,14.35,14.37,14.32,14.35,457500.0,11.5196,11.5357,11.4955,11.5196,457500.0
2007-11-20 11:30:00,14.35,14.49,14.34,14.35,572700.0,11.5196,11.632,11.5116,11.5196,572700.0
2007-11-20 12:00:00,14.35,14.43,14.29,14.35,595800.0,11.5196,11.5838,11.4714,11.5196,595800.0
2007-11-20 12:30:00,14.35,14.37,14.08,14.21,772800.0,11.5196,11.5357,11.3029,11.4072,772800.0
2007-11-20 13:00:00,14.2,14.28,14.08,14.14,906600.0,11.3992,11.4634,11.3029,11.351,906600.0
2007-11-20 13:30:00,14.14,14.18,14.12,14.17,477300.0,11.351,11.3831,11.335,11.3751,477300.0
2007-11-20 14:00:00,14.16,14.3,14.07,14.13,694200.0,11.3671,11.4795,11.2948,11.343,694200.0
2007-11-20 14:30:00,14.13,14.23,14.09,14.2,395700.0,11.343,11.4233,11.3109,11.3992,395700.0
2007-11-20 15:00:00,14.2,14.2,14.05,14.17,706200.0,11.3992,11.3992,11.2788,11.3751,706200.0
2007-11-20 15:30:00,14.16,14.38,14.08,14.33,1251300.0,11.3671,11.5437,11.3029,11.5035,1251300.0
2007-11-21 09:30:00,14.26,14.32,14.09,14.22,468900.0,11.4474,11.4955,11.3109,11.4152,468900.0
2007-11-21 10:00:00,14.22,14.31,14.11,14.28,387600.0,11.4152,11.4875,11.3269,11.4634,387600.0
2007-11-21 10:30:00,14.28,14.35,14.16,14.35,609000.0,11.4634,11.5196,11.3671,11.5196,609000.0
2007-11-21 11:00:00,14.35,14.36,14.28,14.33,510300.0,11.5196,11.5276,11.4634,11.5035,510300.0
2007-11-21 11:30:00,14.33,14.34,14.24,14.3,234300.0,11.5035,11.5116,11.4313,11.4795,234300.0
2007-11-21 12:00:00,14.3,14.35,14.29,14.33,213600.0,11.4795,11.5196,11.4714,11.5035,213600.0
2007-11-21 12:30:00,14.33,14.38,14.31,14.38,490800.0,11.5035,11.5437,11.4875,11.5437,490800.0
2007-11-21 13:00:00,14.38,14.48,14.38,14.46,739500.0,11.5437,11.624,11.5437,11.6079,739500.0
2007-11-21 13:30:00,14.46,14.47,14.42,14.45,462300.0,11.6079,11.6159,11.5758,11.5999,462300.0
2007-11-21 14:00:00,14.45,14.5,14.43,14.47,249600.0,11.5999,11.64,11.5838,11.6159,249600.0
2007-11-21 14:30:00,14.48,14.53,14.44,14.53,434100.0,11.624,11.6641,11.5919,11.6641,434100.0
2007-11-21 15:00:00,14.52,14.53,14.37,14.43,406800.0,11.6561,11.6641,11.5357,11.5838,406800.0
2007-11-21 15:30:00,14.43,14.5,14.39,14.45,484500.0,11.5838,11.64,11.5517,11.5999,484500.0
2007-11-23 09:30:00,14.58,14.65,14.35,14.48,724500.0,11.7042,11.7604,11.5196,11.624,724500.0
2007-11-23 10:00:00,14.48,14.53,14.38,14.53,708000.0,11.624,11.6641,11.5437,11.6641,708000.0
2007-11-23 10:30:00,14.53,14.6,14.44,14.55,633300.0,11.6641,11.7203,11.5919,11.6802,633300.0
2007-11-23 11:00:00,14.54,14.55,14.4,14.52,373800.0,11.6721,11.6802,11.5597,11.6561,373800.0
2007-11-23 11:30:00,14.52,14.53,14.45,14.53,407400.0,11.6561,11.6641,11.5999,11.6641,407400.0
2007-11-23 12:00:00,14.53,14.53,14.42,14.44,452700.0,11.6641,11.6641,11.5758,11.5919,452700.0
2007-11-23 12:30:00,14.44,14.54,14.42,14.51,813600.0,11.5919,11.6721,11.5758,11.648,813600.0
2007-11-26 09:30:00,14.53,14.65,14.53,14.61,776400.0,11.6641,11.7604,11.6641,11.7283,776400.0
2007-11-26 10:00:00,14.61,14.62,14.37,14.37,467100.0,11.7283,11.7364,11.5357,11.5357,467100.0
2007-11-26 10:30:00,14.37,14.55,14.37,14.45,378300.0,11.5357,11.6802,11.5357,11.5999,378300.0
2007-11-26 11:00:00,14.48,14.6,14.46,14.57,377100.0,11.624,11.7203,11.6079,11.6962,377100.0
2007-11-26 11:30:00,14.56,14.6,14.48,14.48,1047300.0,11.6882,11.7203,11.624,11.624,1047300.0
2007-11-26 12:00:00,14.48,14.6,14.48,14.59,399600.0,11.624,11.7203,11.624,11.7123,399600.0
2007-11-26 12:30:00,14.59,14.63,14.55,14.63,369900.0,11.7123,11.7444,11.6802,11.7444,369900.0
2007-11-26 13:00:00,14.63,14.66,14.54,14.56,310500.0,11.7444,11.7685,11.6721,11.6882,310500.0
2007-11-26 13:30:00,14.56,14.64,14.47,14.52,324300.0,11.6882,11.7524,11.6159,11.6561,324300.0
2007-11-26 14:00:00,14.52,14.64,14.48,14.59,336600.0,11.6561,11.7524,11.624,11.7123,336600.0
2007-11-26 14:30:00,14.59,14.62,14.49,14.56,346200.0,11.7123,11.7364,11.632,11.6882,346200.0
2007-11-26 15:00:00,14.56,14.56,14.39,14.44,420300.0,11.6882,11.6882,11.5517,11.5919,420300.0
2007-11-26 15:30:00,14.45,14.57,14.45,14.46,749700.0,11.5999,11.6962,11.5999,11.6079,749700.0
2007-11-27 09:30:00,14.4,14.55,14.29,14.35,525600.0,11.5597,11.6802,11.4714,11.5196,525600.0
2007-11-27 10:00:00,14.34,14.42,14.21,14.26,562200.0,11.5116,11.5758,11.4072,11.4474,562200.0
2007-11-27 10:30:00,14.26,14.5,14.26,14.5,733800.0,11.4474,11.64,11.4474,11.64,733800.0
2007-11-27 11:00:00,14.5,14.5,14.41,14.45,512400.0,11.64,11.64,11.5678,11.5999,512400.0
2007-11-27 11:30:00,14.45,14.55,14.44,14.48,1198800.0,11.5999,11.6802,11.5919,11.624,1198800.0
2007-11-27 12:00:00,14.48,14.52,14.35,14.37,343800.0,11.624,11.6561,11.5196,11.5357,343800.0
2007-11-27 12:30:00,14.37,14.46,14.37,14.4,360600.0,11.5357,11.6079,11.5357,11.5597,360600.0
2007-11-27 13:00:00,14.4,14.42,14.37,14.38,269700.0,11.5597,11.5758,11.5357,11.5437,269700.0
2007-11-27 13:30:00,14.37,14.39,14.28,14.3,203400.0,11.5357,11.5517,11.4634,11.4795,203400.0
2007-11-27 14:00:00,14.3,14.3,14.2,14.2,351900.0,11.4795,11.4795,11.3992,11.3992,351900.0
2007-11-27 14:30:00,14.2,14.27,14.04,14.13,553200.0,11.3992,11.4554,11.2707,11.343,553200.0
2007-11-27 15:00:00,14.12,14.22,14.04,14.1,537900.0,11.335,11.4152,11.2707,11.3189,537900.0
2007-11-27 15:30:00,14.11,14.27,14.09,14.2,660600.0,11.3269,11.4554,11.3109,11.3992,660600.0
2007-11-28 09:30:00,14.38,14.48,14.32,14.45,694200.0,11.5437,11.624,11.4955,11.5999,694200.0
2007-11-28 10:00:00,14.44,14.47,14.38,14.46,390300.0,11.5919,11.6159,11.5437,11.6079,390300.0
2007-11-28 10:30:00,14.46,14.57,14.41,14.46,617100.0,11.6079,11.6962,11.5678,11.6079,617100.0
2007-11-28 11:00:00,14.47,14.56,14.4,14.45,262200.0,11.6159,11.6882,11.5597,11.5999,262200.0
2007-11-28 11:30:00,14.45,14.5,14.4,14.5,216900.0,11.5999,11.64,11.5597,11.64,216900.0
2007-11-28 12:00:00,14.5,14.52,14.44,14.46,274500.0,11.64,11.6561,11.5919,11.6079,274500.0
2007-11-28 12:30:00,14.46,14.52,14.42,14.44,474000.0,11.6079,11.6561,11.5758,11.5919,474000.0
2007-11-28 13:00:00,14.44,14.48,14.43,14.47,355200.0,11.5919,11.624,11.5838,11.6159,355200.0
2007-11-28 13:30:00,14.47,14.47,14.42,14.45,511200.0,11.6159,11.6159,11.5758,11.5999,511200.0
2007-11-28 14:00:00,14.45,14.55,14.45,14.49,343800.0,11.5999,11.6802,11.5999,11.632,343800.0
2007-11-28 14:30:00,14.5,14.5,14.44,14.5,465600.0,11.64,11.64,11.5919,11.64,465600.0
2007-11-28 15:00:00,14.49,14.54,14.43,14.46,721800.0,11.632,11.6721,11.5838,11.6079,721800.0
2007-11-28 15:30:00,14.46,14.5,14.38,14.45,642000.0,11.6079,11.64,11.5437,11.5999,642000.0
2007-11-29 09:30:00,14.36,14.56,14.36,14.45,1008300.0,11.5276,11.6882,11.5276,11.5999,1008300.0
2007-11-29 10:00:00,14.44,14.47,14.36,14.37,366000.0,11.5919,11.6159,11.5276,11.5357,366000.0
2007-11-29 10:30:00,14.37,14.47,14.34,14.47,377400.0,11.5357,11.6159,11.5116,11.6159,377400.0
2007-11-29 11:00:00,14.48,14.48,14.4,14.47,203400.0,11.624,11.624,11.5597,11.6159,203400.0
2007-11-29 11:30:00,14.47,14.54,14.44,14.45,274800.0,11.6159,11.6721,11.5919,11.5999,274800.0
2007-11-29 12:00:00,14.45,14.48,14.4,14.47,348900.0,11.5999,11.624,11.5597,11.6159,348900.0
2007-11-29 12:30:00,14.47,14.49,14.43,14.48,214500.0,11.6159,11.632,11.5838,11.624,214500.0
2007-11-29 13:00:00,14.48,14.49,14.44,14.46,152100.0,11.624,11.632,11.5919,11.6079,152100.0
2007-11-29 13:30:00,14.46,14.5,14.42,14.48,254400.0,11.6079,11.64,11.5758,11.624,254400.0
2007-11-29 14:00:00,14.48,14.52,14.45,14.52,286200.0,11.624,11.6561,11.5999,11.6561,286200.0
2007-11-29 14:30:00,14.52,14.53,14.47,14.52,761400.0,11.6561,11.6641,11.6159,11.6561,761400.0
2007-11-29 15:00:00,14.53,14.56,14.49,14.55,420900.0,11.6641,11.6882,11.632,11.6802,420900.0
2007-11-29 15:30:00,14.56,14.56,14.46,14.51,406800.0,11.6882,11.6882,11.6079,11.648,406800.0
2007-11-30 09:30:00,14.66,14.66,14.57,14.63,714900.0,11.7685,11.7685,11.6962,11.7444,714900.0
2007-11-30 10:00:00,14.63,14.65,14.54,14.63,693600.0,11.7444,11.7604,11.6721,11.7444,693600.0
2007-11-30 10:30:00,14.64,14.67,14.62,14.63,665700.0,11.7524,11.7765,11.7364,11.7444,665700.0
2007-11-30 11:00:00,14.63,14.63,14.55,14.56,807600.0,11.7444,11.7444,11.6802,11.6882,807600.0
2007-11-30 11:30:00,14.56,14.56,14.46,14.55,359100.0,11.6882,11.6882,11.6079,11.6802,359100.0
2007-11-30 12:00:00,14.55,14.58,14.55,14.58,194700.0,11.6802,11.7042,11.6802,11.7042,194700.0
2007-11-30 12:30:00,14.57,14.64,14.55,14.62,213000.0,11.6962,11.7524,11.6802,11.7364,213000.0
2007-11-30 13:00:00,14.62,14.62,14.59,14.62,162600.0,11.7364,11.7364,11.7123,11.7364,162600.0
2007-11-30 13:30:00,14.62,14.62,14.56,14.6,261600.0,11.7364,11.7364,11.6882,11.7203,261600.0
2007-11-30 14:00:00,14.59,14.61,14.56,14.59,213900.0,11.7123,11.7283,11.6882,11.7123,213900.0
2007-11-30 14:30:00,14.59,14.63,14.54,14.55,369000.0,11.7123,11.7444,11.6721,11.6802,369000.0
2007-11-30 15:00:00,14.55,14.57,14.49,14.51,406800.0,11.6802,11.6962,11.632,11.648,406800.0
2007-11-30 15:30:00,14.5,14.54,14.42,14.45,738600.0,11.64,11.6721,11.5758,11.5999,738600.0
2007-12-03 09:30:00,14.49,14.52,14.29,14.52,539700.0,11.632,11.6561,11.4714,11.6561,539700.0
2007-12-03 10:00:00,14.52,14.65,14.44,14.63,439200.0,11.6561,11.7604,11.5919,11.7444,439200.0
2007-12-03 10:30:00,14.63,14.67,14.56,14.59,285900.0,11.7444,11.7765,11.6882,11.7123,285900.0
2007-12-03 11:00:00,14.59,14.62,14.48,14.59,214800.0,11.7123,11.7364,11.624,11.7123,214800.0
2007-12-03 11:30:00,14.59,14.65,14.53,14.55,181200.0,11.7123,11.7604,11.6641,11.6802,181200.0
2007-12-03 12:00:00,14.55,14.66,14.54,14.63,298800.0,11.6802,11.7685,11.6721,11.7444,298800.0
2007-12-03 12:30:00,14.64,14.66,14.59,14.65,351300.0,11.7524,11.7685,11.7123,11.7604,351300.0
2007-12-03 13:00:00,14.65,14.65,14.58,14.61,303000.0,11.7604,11.7604,11.7042,11.7283,303000.0
2007-12-03 13:30:00,14.6,14.63,14.55,14.56,230700.0,11.7203,11.7444,11.6802,11.6882,230700.0
2007-12-03 14:00:00,14.56,14.6,14.54,14.56,246900.0,11.6882,11.7203,11.6721,11.6882,246900.0
2007-12-03 14:30:00,14.56,14.64,14.55,14.59,779400.0,11.6882,11.7524,11.6802,11.7123,779400.0
2007-12-03 15:00:00,14.59,14.62,14.56,14.59,478800.0,11.7123,11.7364,11.6882,11.7123,478800.0
2007-12-03 15:30:00,14.59,14.61,14.5,14.53,653400.0,11.7123,11.7283,11.64,11.6641,653400.0
2007-12-04 09:30:00,14.49,14.58,14.36,14.46,386400.0,11.632,11.7042,11.5276,11.6079,386400.0
2007-12-04 10:00:00,14.46,14.53,14.37,14.43,358200.0,11.6079,11.6641,11.5357,11.5838,358200.0
2007-12-04 10:30:00,14.43,14.57,14.42,14.56,196500.0,11.5838,11.6962,11.5758,11.6882,196500.0
2007-12-04 11:00:00,14.56,14.63,14.55,14.61,330900.0,11.6882,11.7444,11.6802,11.7283,330900.0
2007-12-04 11:30:00,14.61,14.62,14.52,14.52,276300.0,11.7283,11.7364,11.6561,11.6561,276300.0
2007-12-04 12:00:00,14.53,14.62,14.53,14.61,314700.0,11.6641,11.7364,11.6641,11.7283,314700.0
2007-12-04 12:30:00,14.6,14.63,14.54,14.57,353700.0,11.7203,11.7444,11.6721,11.6962,353700.0
2007-12-04 13:00:00,14.56,14.57,14.53,14.55,182400.0,11.6882,11.6962,11.6641,11.6802,182400.0
2007-12-04 13:30:00,14.54,14.58,14.5,14.53,352800.0,11.6721,11.7042,11.64,11.6641,352800.0
2007-12-04 14:00:00,14.53,14.57,14.48,14.53,344400.0,11.6641,11.6962,11.624,11.6641,344400.0
2007-12-04 14:30:00,14.52,14.56,14.51,14.53,344100.0,11.6561,11.6882,11.648,11.6641,344100.0
2007-12-04 15:00:00,14.53,14.56,14.48,14.49,306000.0,11.6641,11.6882,11.624,11.632,306000.0
2007-12-04 15:30:00,14.49,14.53,14.39,14.42,856200.0,11.632,11.6641,11.5517,11.5758,856200.0
2007-12-05 09:30:00,14.53,14.64,14.48,14.56,406500.0,11.6641,11.7524,11.624,11.6882,406500.0
2007-12-05 10:00:00,14.57,14.6,14.54,14.58,285000.0,11.6962,11.7203,11.6721,11.7042,285000.0
2007-12-05 10:30:00,14.57,14.62,14.56,14.59,516300.0,11.6962,11.7364,11.6882,11.7123,516300.0
2007-12-05 11:00:00,14.58,14.65,14.58,14.63,639300.0,11.7042,11.7604,11.7042,11.7444,639300.0
2007-12-05 11:30:00,14.63,14.64,14.54,14.57,635700.0,11.7444,11.7524,11.6721,11.6962,635700.0
2007-12-05 12:00:00,14.56,14.65,14.56,14.61,397500.0,11.6882,11.7604,11.6882,11.7283,397500.0
2007-12-05 12:30:00,14.62,14.64,14.6,14.62,230400.0,11.7364,11.7524,11.7203,11.7364,230400.0
2007-12-05 13:00:00,14.62,14.65,14.57,14.58,486900.0,11.7364,11.7604,11.6962,11.7042,486900.0
2007-12-05 13:30:00,14.58,14.62,14.58,14.6,272400.0,11.7042,11.7364,11.7042,11.7203,272400.0
2007-12-05 14:00:00,14.6,14.63,14.55,14.58,315600.0,11.7203,11.7444,11.6802,11.7042,315600.0
2007-12-05 14:30:00,14.56,14.61,14.46,14.53,357300.0,11.6882,11.7283,11.6079,11.6641,357300.0
2007-12-05 15:00:00,14.53,14.61,14.51,14.56,319800.0,11.6641,11.7283,11.648,11.6882,319800.0
2007-12-05 15:30:00,14.56,14.64,14.55,14.6,674700.0,11.6882,11.7524,11.6802,11.7203,674700.0
2007-12-06 09:30:00,14.64,14.97,14.64,14.8,1238400.0,11.7524,12.0173,11.7524,11.8808,1238400.0
2007-12-06 10:00:00,14.8,14.83,14.7,14.81,418200.0,11.8808,11.9049,11.8006,11.8889,418200.0
2007-12-06 10:30:00,14.8,14.88,14.78,14.83,500100.0,11.8808,11.9451,11.8648,11.9049,500100.0
2007-12-06 11:00:00,14.83,14.94,14.82,14.94,363900.0,11.9049,11.9932,11.8969,11.9932,363900.0
2007-12-06 11:30:00,14.94,14.94,14.73,14.83,537600.0,11.9932,11.9932,11.8247,11.9049,537600.0
2007-12-06 12:00:00,14.83,14.93,14.77,14.88,445200.0,11.9049,11.9852,11.8568,11.9451,445200.0
2007-12-06 12:30:00,14.9,14.92,14.86,14.87,417000.0,11.9611,11.9772,11.929,11.937,417000.0
2007-12-06 13:00:00,14.87,14.88,14.74,14.83,583800.0,11.937,11.9451,11.8327,11.9049,583800.0
2007-12-06 13:30:00,14.83,14.87,14.82,14.82,328800.0,11.9049,11.937,11.8969,11.8969,328800.0
2007-12-06 14:00:00,14.82,14.86,14.8,14.83,342600.0,11.8969,11.929,11.8808,11.9049,342600.0
2007-12-06 14:30:00,14.83,14.86,14.72,14.77,590100.0,11.9049,11.929,11.8166,11.8568,590100.0
2007-12-06 15:00:00,14.77,14.88,14.73,14.88,834000.0,11.8568,11.9451,11.8247,11.9451,834000.0
2007-12-06 15:30:00,14.88,14.89,14.69,14.73,1275300.0,11.9451,11.9531,11.7925,11.8247,1275300.0
2007-12-07 09:30:00,14.98,14.98,14.83,14.94,724500.0,12.0253,12.0253,11.9049,11.9932,724500.0
2007-12-07 10:00:00,14.95,15.15,14.95,15.1,1257600.0,12.0013,12.1618,12.0013,12.1217,1257600.0
2007-12-07 10:30:00,15.1,15.11,15.02,15.1,512100.0,12.1217,12.1297,12.0575,12.1217,512100.0
2007-12-07 11:00:00,15.1,15.2,15.08,15.18,481800.0,12.1217,12.202,12.1056,12.1859,481800.0
2007-12-07 11:30:00,15.17,15.25,15.16,15.21,884700.0,12.1779,12.2421,12.1698,12.21,884700.0
2007-12-07 12:00:00,15.21,15.32,15.21,15.23,492000.0,12.21,12.2983,12.21,12.226,492000.0
2007-12-07 12:30:00,15.22,15.32,15.12,15.12,363600.0,12.218,12.2983,12.1377,12.1377,363600.0
2007-12-07 13:00:00,15.13,15.31,15.12,15.3,524400.0,12.1458,12.2903,12.1377,12.2822,524400.0
2007-12-07 13:30:00,15.3,15.32,15.25,15.32,488700.0,12.2822,12.2983,12.2421,12.2983,488700.0
2007-12-07 14:00:00,15.32,15.37,15.31,15.34,441900.0,12.2983,12.3384,12.2903,12.3143,441900.0
2007-12-07 14:30:00,15.34,15.35,15.3,15.33,319200.0,12.3143,12.3224,12.2822,12.3063,319200.0
2007-12-07 15:00:00,15.33,15.36,15.26,15.29,549000.0,12.3063,12.3304,12.2501,12.2742,549000.0
2007-12-07 15:30:00,15.29,15.33,15.17,15.27,801300.0,12.2742,12.3063,12.1779,12.2581,801300.0
2007-12-10 09:30:00,15.44,15.57,15.41,15.45,769200.0,12.3946,12.499,12.3705,12.4026,769200.0
2007-12-10 10:00:00,15.45,15.47,15.35,15.37,722400.0,12.4026,12.4187,12.3224,12.3384,722400.0
2007-12-10 10:30:00,15.38,15.45,15.32,15.38,1184100.0,12.3464,12.4026,12.2983,12.3464,1184100.0
2007-12-10 11:00:00,15.38,15.54,15.38,15.52,564900.0,12.3464,12.4749,12.3464,12.4588,564900.0
2007-12-10 11:30:00,15.52,15.6,15.49,15.59,648600.0,12.4588,12.5231,12.4348,12.515,648600.0
2007-12-10 12:00:00,15.58,15.8,15.57,15.79,1017300.0,12.507,12.6836,12.499,12.6756,1017300.0
2007-12-10 12:30:00,15.79,15.82,15.67,15.73,505500.0,12.6756,12.6997,12.5792,12.6274,505500.0
2007-12-10 13:00:00,15.74,15.82,15.73,15.82,630000.0,12.6354,12.6997,12.6274,12.6997,630000.0
2007-12-10 13:30:00,15.82,16.04,15.81,15.98,1299300.0,12.6997,12.8763,12.6916,12.8281,1299300.0
2007-12-10 14:00:00,15.99,16.04,15.86,15.92,984600.0,12.8361,12.8763,12.7318,12.7799,984600.0
2007-12-10 14:30:00,15.91,15.96,15.86,15.9,697500.0,12.7719,12.812,12.7318,12.7639,697500.0
2007-12-10 15:00:00,15.9,16.03,15.86,15.98,1222200.0,12.7639,12.8682,12.7318,12.8281,1222200.0
2007-12-10 15:30:00,15.98,15.99,15.81,15.87,1301700.0,12.8281,12.8361,12.6916,12.7398,1301700.0
2007-12-11 09:30:00,15.9,15.93,15.68,15.83,516000.0,12.7639,12.788,12.5873,12.7077,516000.0
2007-12-11 10:00:00,15.83,15.83,15.68,15.69,467100.0,12.7077,12.7077,12.5873,12.5953,467100.0
2007-12-11 10:30:00,15.69,15.73,15.61,15.61,525900.0,12.5953,12.6274,12.5311,12.5311,525900.0
2007-12-11 11:00:00,15.62,15.73,15.58,15.72,303900.0,12.5391,12.6274,12.507,12.6194,303900.0
2007-12-11 11:30:00,15.72,15.77,15.7,15.75,277500.0,12.6194,12.6595,12.6033,12.6435,277500.0
2007-12-11 12:00:00,15.75,15.75,15.69,15.72,225600.0,12.6435,12.6435,12.5953,12.6194,225600.0
2007-12-11 12:30:00,15.73,15.82,15.72,15.74,231600.0,12.6274,12.6997,12.6194,12.6354,231600.0
2007-12-11 13:00:00,15.74,15.85,15.74,15.84,285300.0,12.6354,12.7237,12.6354,12.7157,285300.0
2007-12-11 13:30:00,15.85,15.89,15.82,15.89,217200.0,12.7237,12.7559,12.6997,12.7559,217200.0
2007-12-11 14:00:00,15.89,15.94,15.67,15.74,845100.0,12.7559,12.796,12.5792,12.6354,845100.0
2007-12-11 14:30:00,15.72,15.73,15.29,15.54,1011600.0,12.6194,12.6274,12.2742,12.4749,1011600.0
2007-12-11 15:00:00,15.54,15.57,15.26,15.3,828600.0,12.4749,12.499,12.2501,12.2822,828600.0
2007-12-11 15:30:00,15.3,15.4,15.16,15.25,1110300.0,12.2822,12.3625,12.1698,12.2421,1110300.0
2007-12-12 09:30:00,15.5,15.65,15.42,15.55,387300.0,12.4428,12.5632,12.3786,12.4829,387300.0
2007-12-12 10:00:00,15.54,15.54,15.48,15.49,495600.0,12.4749,12.4749,12.4267,12.4348,495600.0
2007-12-12 10:30:00,15.49,15.52,15.46,15.48,834300.0,12.4348,12.4588,12.4107,12.4267,834300.0
2007-12-12 11:00:00,15.47,15.51,15.41,15.46,328500.0,12.4187,12.4508,12.3705,12.4107,328500.0
2007-12-12 11:30:00,15.45,15.5,15.4,15.45,347700.0,12.4026,12.4428,12.3625,12.4026,347700.0
2007-12-12 12:00:00,15.46,15.46,15.29,15.29,226800.0,12.4107,12.4107,12.2742,12.2742,226800.0
2007-12-12 12:30:00,15.29,15.31,15.09,15.12,698100.0,12.2742,12.2903,12.1136,12.1377,698100.0
2007-12-12 13:00:00,15.12,15.17,15.09,15.13,354600.0,12.1377,12.1779,12.1136,12.1458,354600.0
2007-12-12 13:30:00,15.13,15.38,15.11,15.36,424500.0,12.1458,12.3464,12.1297,12.3304,424500.0
2007-12-12 14:00:00,15.37,15.48,15.32,15.44,502500.0,12.3384,12.4267,12.2983,12.3946,502500.0
2007-12-12 14:30:00,15.44,15.44,15.23,15.23,241800.0,12.3946,12.3946,12.226,12.226,241800.0
2007-12-12 15:00:00,15.22,15.23,14.88,14.96,845700.0,12.218,12.226,11.9451,12.0093,845700.0
2007-12-12 15:30:00,14.97,15.17,14.88,15.12,794700.0,12.0173,12.1779,11.9451,12.1377,794700.0
2007-12-13 09:30:00,15.13,15.24,15.0,15.04,366300.0,12.1458,12.2341,12.0414,12.0735,366300.0
2007-12-13 10:00:00,15.04,15.37,15.03,15.3,414600.0,12.0735,12.3384,12.0655,12.2822,414600.0
2007-12-13 10:30:00,15.3,15.32,15.11,15.12,246900.0,12.2822,12.2983,12.1297,12.1377,246900.0
2007-12-13 11:00:00,15.11,15.2,15.07,15.2,258900.0,12.1297,12.202,12.0976,12.202,258900.0
2007-12-13 11:30:00,15.2,15.28,15.18,15.21,277800.0,12.202,12.2662,12.1859,12.21,277800.0
2007-12-13 12:00:00,15.21,15.29,15.2,15.24,313500.0,12.21,12.2742,12.202,12.2341,313500.0
2007-12-13 12:30:00,15.23,15.3,15.23,15.27,320400.0,12.226,12.2822,12.226,12.2581,320400.0
2007-12-13 13:00:00,15.27,15.33,15.24,15.3,402600.0,12.2581,12.3063,12.2341,12.2822,402600.0
2007-12-13 13:30:00,15.3,15.31,15.25,15.25,257400.0,12.2822,12.2903,12.2421,12.2421,257400.0
2007-12-13 14:00:00,15.25,15.36,15.25,15.34,451800.0,12.2421,12.3304,12.2421,12.3143,451800.0
2007-12-13 14:30:00,15.34,15.36,15.31,15.33,335700.0,12.3143,12.3304,12.2903,12.3063,335700.0
2007-12-13 15:00:00,15.34,15.46,15.33,15.43,473100.0,12.3143,12.4107,12.3063,12.3866,473100.0
2007-12-13 15:30:00,15.43,15.59,15.41,15.56,768300.0,12.3866,12.515,12.3705,12.4909,768300.0
2007-12-14 09:30:00,15.51,15.58,15.33,15.49,288900.0,12.4508,12.507,12.3063,12.4348,288900.0
2007-12-14 10:00:00,15.49,15.55,15.47,15.52,582300.0,12.4348,12.4829,12.4187,12.4588,582300.0
2007-12-14 10:30:00,15.52,15.58,15.51,15.54,345300.0,12.4588,12.507,12.4508,12.4749,345300.0
2007-12-14 11:00:00,15.55,15.56,15.51,15.53,238800.0,12.4829,12.4909,12.4508,12.4669,238800.0
2007-12-14 11:30:00,15.52,15.56,15.5,15.51,303900.0,12.4588,12.4909,12.4428,12.4508,303900.0
2007-12-14 12:00:00,15.51,15.53,15.51,15.53,152700.0,12.4508,12.4669,12.4508,12.4669,152700.0
2007-12-14 12:30:00,15.53,15.56,15.51,15.56,234600.0,12.4669,12.4909,12.4508,12.4909,234600.0
2007-12-14 13:00:00,15.56,15.56,15.51,15.53,211200.0,12.4909,12.4909,12.4508,12.4669,211200.0
2007-12-14 13:30:00,15.53,15.56,15.52,15.54,196500.0,12.4669,12.4909,12.4588,12.4749,196500.0
2007-12-14 14:00:00,15.53,15.54,15.52,15.53,323100.0,12.4669,12.4749,12.4588,12.4669,323100.0
2007-12-14 14:30:00,15.53,15.56,15.52,15.54,336900.0,12.4669,12.4909,12.4588,12.4749,336900.0
2007-12-14 15:00:00,15.54,15.61,15.52,15.56,575700.0,12.4749,12.5311,12.4588,12.4909,575700.0
2007-12-14 15:30:00,15.55,15.66,15.54,15.56,627000.0,12.4829,12.5712,12.4749,12.4909,627000.0
2007-12-17 09:30:00,15.52,15.53,15.41,15.5,370200.0,12.4588,12.4669,12.3705,12.4428,370200.0
2007-12-17 10:00:00,15.5,15.59,15.45,15.45,376800.0,12.4428,12.515,12.4026,12.4026,376800.0
2007-12-17 10:30:00,15.45,15.7,15.45,15.69,313800.0,12.4026,12.6033,12.4026,12.5953,313800.0
2007-12-17 11:00:00,15.69,15.73,15.64,15.7,276900.0,12.5953,12.6274,12.5552,12.6033,276900.0
2007-12-17 11:30:00,15.7,15.71,15.63,15.7,287100.0,12.6033,12.6114,12.5471,12.6033,287100.0
2007-12-17 12:00:00,15.7,15.76,15.69,15.75,418200.0,12.6033,12.6515,12.5953,12.6435,418200.0
2007-12-17 12:30:00,15.75,15.81,15.71,15.8,294900.0,12.6435,12.6916,12.6114,12.6836,294900.0
2007-12-17 13:00:00,15.8,15.81,15.76,15.8,405300.0,12.6836,12.6916,12.6515,12.6836,405300.0
2007-12-17 13:30:00,15.8,15.82,15.77,15.81,569100.0,12.6836,12.6997,12.6595,12.6916,569100.0
2007-12-17 14:00:00,15.81,15.83,15.7,15.77,840600.0,12.6916,12.7077,12.6033,12.6595,840600.0
2007-12-17 14:30:00,15.76,15.8,15.69,15.7,267900.0,12.6515,12.6836,12.5953,12.6033,267900.0
2007-12-17 15:00:00,15.7,15.73,15.61,15.61,327600.0,12.6033,12.6274,12.5311,12.5311,327600.0
2007-12-17 15:30:00,15.6,15.72,15.57,15.62,871500.0,12.5231,12.6194,12.499,12.5391,871500.0
2007-12-18 09:30:00,15.81,15.87,15.73,15.75,649200.0,12.6916,12.7398,12.6274,12.6435,649200.0
2007-12-18 10:00:00,15.74,15.77,15.6,15.6,400200.0,12.6354,12.6595,12.5231,12.5231,400200.0
2007-12-18 10:30:00,15.6,15.6,15.34,15.46,311400.0,12.5231,12.5231,12.3143,12.4107,311400.0
2007-12-18 11:00:00,15.46,15.52,15.43,15.45,239100.0,12.4107,12.4588,12.3866,12.4026,239100.0
2007-12-18 11:30:00,15.45,15.48,15.39,15.4,286800.0,12.4026,12.4267,12.3545,12.3625,286800.0
2007-12-18 12:00:00,15.4,15.47,15.21,15.27,513600.0,12.3625,12.4187,12.21,12.2581,513600.0
2007-12-18 12:30:00,15.27,15.35,15.26,15.28,237000.0,12.2581,12.3224,12.2501,12.2662,237000.0
2007-12-18 13:00:00,15.28,15.41,15.26,15.29,463500.0,12.2662,12.3705,12.2501,12.2742,463500.0
2007-12-18 13:30:00,15.29,15.29,15.21,15.22,421800.0,12.2742,12.2742,12.21,12.218,421800.0
2007-12-18 14:00:00,15.21,15.37,15.15,15.36,498300.0,12.21,12.3384,12.1618,12.3304,498300.0
2007-12-18 14:30:00,15.37,15.43,15.28,15.29,272400.0,12.3384,12.3866,12.2662,12.2742,272400.0
2007-12-18 15:00:00,15.29,15.33,15.18,15.18,353700.0,12.2742,12.3063,12.1859,12.1859,353700.0
2007-12-18 15:30:00,15.19,15.28,15.11,15.22,613200.0,12.1939,12.2662,12.1297,12.218,613200.0
2007-12-19 09:30:00,15.28,15.63,15.26,15.49,905100.0,12.2662,12.5471,12.2501,12.4348,905100.0
2007-12-19 10:00:00,15.48,15.69,15.47,15.54,344700.0,12.4267,12.5953,12.4187,12.4749,344700.0
2007-12-19 10:30:00,15.54,15.62,15.45,15.57,273300.0,12.4749,12.5391,12.4026,12.499,273300.0
2007-12-19 11:00:00,15.57,15.57,15.43,15.45,237600.0,12.499,12.499,12.3866,12.4026,237600.0
2007-12-19 11:30:00,15.44,15.48,15.32,15.35,172800.0,12.3946,12.4267,12.2983,12.3224,172800.0
2007-12-19 12:00:00,15.34,15.42,15.29,15.4,445500.0,12.3143,12.3786,12.2742,12.3625,445500.0
2007-12-19 12:30:00,15.4,15.48,15.34,15.4,183900.0,12.3625,12.4267,12.3143,12.3625,183900.0
2007-12-19 13:00:00,15.39,15.43,15.35,15.42,179400.0,12.3545,12.3866,12.3224,12.3786,179400.0
2007-12-19 13:30:00,15.41,15.49,15.38,15.4,189000.0,12.3705,12.4348,12.3464,12.3625,189000.0
2007-12-19 14:00:00,15.4,15.53,15.4,15.53,273600.0,12.3625,12.4669,12.3625,12.4669,273600.0
2007-12-19 14:30:00,15.53,15.54,15.49,15.49,198000.0,12.4669,12.4749,12.4348,12.4348,198000.0
2007-12-19 15:00:00,15.5,15.55,15.49,15.54,402300.0,12.4428,12.4829,12.4348,12.4749,402300.0
2007-12-19 15:30:00,15.54,15.61,15.5,15.5,460800.0,12.4749,12.5311,12.4428,12.4428,460800.0
2007-12-20 09:30:00,15.61,15.77,15.54,15.65,402600.0,12.5311,12.6595,12.4749,12.5632,402600.0
2007-12-20 10:00:00,15.65,15.72,15.6,15.63,200400.0,12.5632,12.6194,12.5231,12.5471,200400.0
2007-12-20 10:30:00,15.63,15.7,15.6,15.7,193200.0,12.5471,12.6033,12.5231,12.6033,193200.0
2007-12-20 11:00:00,15.7,15.73,15.64,15.7,232500.0,12.6033,12.6274,12.5552,12.6033,232500.0
2007-12-20 11:30:00,15.69,15.73,15.66,15.72,174000.0,12.5953,12.6274,12.5712,12.6194,174000.0
2007-12-20 12:00:00,15.72,15.74,15.69,15.74,158400.0,12.6194,12.6354,12.5953,12.6354,158400.0
2007-12-20 12:30:00,15.73,15.74,15.61,15.68,146100.0,12.6274,12.6354,12.5311,12.5873,146100.0
2007-12-20 13:00:00,15.66,15.73,15.64,15.69,115800.0,12.5712,12.6274,12.5552,12.5953,115800.0
2007-12-20 13:30:00,15.68,15.75,15.67,15.74,202200.0,12.5873,12.6435,12.5792,12.6354,202200.0
2007-12-20 14:00:00,15.74,15.76,15.7,15.74,216300.0,12.6354,12.6515,12.6033,12.6354,216300.0
2007-12-20 14:30:00,15.74,15.82,15.73,15.81,230400.0,12.6354,12.6997,12.6274,12.6916,230400.0
2007-12-20 15:00:00,15.81,15.82,15.75,15.78,222000.0,12.6916,12.6997,12.6435,12.6676,222000.0
2007-12-20 15:30:00,15.78,15.93,15.77,15.88,734100.0,12.6676,12.788,12.6595,12.7478,734100.0
2007-12-21 09:30:00,16.12,16.33,16.03,16.06,760800.0,12.9405,13.1091,12.8682,12.8923,760800.0
2007-12-21 10:00:00,16.05,16.16,15.98,16.05,400500.0,12.8843,12.9726,12.8281,12.8843,400500.0
2007-12-21 10:30:00,16.04,16.11,16.0,16.03,784800.0,12.8763,12.9325,12.8442,12.8682,784800.0
2007-12-21 11:00:00,16.03,16.17,16.02,16.17,189600.0,12.8682,12.9806,12.8602,12.9806,189600.0
2007-12-21 11:30:00,16.17,16.29,16.02,16.05,585900.0,12.9806,13.077,12.8602,12.8843,585900.0
2007-12-21 12:00:00,16.06,16.1,16.03,16.04,232200.0,12.8923,12.9244,12.8682,12.8763,232200.0
2007-12-21 12:30:00,16.03,16.17,16.03,16.08,212100.0,12.8682,12.9806,12.8682,12.9084,212100.0
2007-12-21 13:00:00,16.08,16.24,16.07,16.1,394800.0,12.9084,13.0368,12.9004,12.9244,394800.0
2007-12-21 13:30:00,16.11,16.17,16.07,16.16,155100.0,12.9325,12.9806,12.9004,12.9726,155100.0
2007-12-21 14:00:00,16.17,16.39,16.16,16.25,565500.0,12.9806,13.1572,12.9726,13.0448,565500.0
2007-12-21 14:30:00,16.25,16.28,16.21,16.23,268500.0,13.0448,13.0689,13.0127,13.0288,268500.0
2007-12-21 15:00:00,16.23,16.27,16.17,16.23,277500.0,13.0288,13.0609,12.9806,13.0288,277500.0
2007-12-21 15:30:00,16.22,16.25,16.08,16.23,820500.0,13.0208,13.0448,12.9084,13.0288,820500.0
2007-12-24 09:30:00,16.29,16.35,16.07,16.31,292500.0,13.077,13.1251,12.9004,13.093,292500.0
2007-12-24 10:00:00,16.31,16.35,16.3,16.33,346200.0,13.093,13.1251,13.085,13.1091,346200.0
2007-12-24 10:30:00,16.33,16.37,16.31,16.37,222000.0,13.1091,13.1412,13.093,13.1412,222000.0
2007-12-24 11:00:00,16.37,16.42,16.32,16.41,253800.0,13.1412,13.1813,13.101,13.1733,253800.0
2007-12-24 11:30:00,16.4,16.42,16.33,16.36,204000.0,13.1653,13.1813,13.1091,13.1332,204000.0
2007-12-24 12:00:00,16.37,16.38,16.3,16.32,214500.0,13.1412,13.1492,13.085,13.101,214500.0
2007-12-24 12:30:00,16.32,16.34,16.3,16.33,178200.0,13.101,13.1171,13.085,13.1091,178200.0
2007-12-24 13:00:00,16.33,16.33,16.33,16.33,23100.0,13.1091,13.1091,13.1091,13.1091,23100.0
2007-12-24 13:30:00,16.33,16.33,16.33,16.33,272100.0,13.1091,13.1091,13.1091,13.1091,272100.0
2007-12-24 14:00:00,16.33,16.33,16.33,16.33,0.0,13.1091,13.1091,13.1091,13.1091,0.0
2007-12-24 14:30:00,16.33,16.33,16.33,16.33,0.0,13.1091,13.1091,13.1091,13.1091,0.0
2007-12-24 15:00:00,16.33,16.33,16.33,16.33,0.0,13.1091,13.1091,13.1091,13.1091,0.0
2007-12-24 15:30:00,16.33,16.33,16.33,16.33,0.0,13.1091,13.1091,13.1091,13.1091,0.0
2007-12-26 09:30:00,16.41,16.53,16.3,16.4,317700.0,13.1733,13.2696,13.085,13.1653,317700.0
2007-12-26 10:00:00,16.42,16.47,16.4,16.47,161700.0,13.1813,13.2215,13.1653,13.2215,161700.0
2007-12-26 10:30:00,16.47,16.62,16.47,16.6,270000.0,13.2215,13.3419,13.2215,13.3258,270000.0
2007-12-26 11:00:00,16.6,16.62,16.58,16.59,336900.0,13.3258,13.3419,13.3098,13.3178,336900.0
2007-12-26 11:30:00,16.59,16.64,16.58,16.63,470700.0,13.3178,13.3579,13.3098,13.3499,470700.0
2007-12-26 12:00:00,16.62,16.67,16.61,16.62,227100.0,13.3419,13.382,13.3338,13.3419,227100.0
2007-12-26 12:30:00,16.62,16.65,16.57,16.6,621300.0,13.3419,13.366,13.3017,13.3258,621300.0
2007-12-26 13:00:00,16.6,16.66,16.59,16.63,159300.0,13.3258,13.374,13.3178,13.3499,159300.0
2007-12-26 13:30:00,16.63,16.66,16.58,16.61,287700.0,13.3499,13.374,13.3098,13.3338,287700.0
2007-12-26 14:00:00,16.61,16.61,16.53,16.6,197100.0,13.3338,13.3338,13.2696,13.3258,197100.0
2007-12-26 14:30:00,16.6,16.62,16.6,16.61,117600.0,13.3258,13.3419,13.3258,13.3338,117600.0
2007-12-26 15:00:00,16.61,16.63,16.59,16.62,167400.0,13.3338,13.3499,13.3178,13.3419,167400.0
2007-12-26 15:30:00,16.61,16.67,16.57,16.67,668700.0,13.3338,13.382,13.3017,13.382,668700.0
2007-12-27 09:30:00,16.66,16.67,16.52,16.56,336300.0,13.374,13.382,13.2616,13.2937,336300.0
2007-12-27 10:00:00,16.56,16.58,16.46,16.55,237900.0,13.2937,13.3098,13.2134,13.2857,237900.0
2007-12-27 10:30:00,16.54,16.55,16.32,16.39,322800.0,13.2776,13.2857,13.101,13.1572,322800.0
2007-12-27 11:00:00,16.4,16.44,16.27,16.39,224700.0,13.1653,13.1974,13.0609,13.1572,224700.0
2007-12-27 11:30:00,16.39,16.39,16.28,16.33,142200.0,13.1572,13.1572,13.0689,13.1091,142200.0
2007-12-27 12:00:00,16.34,16.42,16.34,16.41,222900.0,13.1171,13.1813,13.1171,13.1733,222900.0
2007-12-27 12:30:00,16.41,16.47,16.36,16.46,194400.0,13.1733,13.2215,13.1332,13.2134,194400.0
2007-12-27 13:00:00,16.45,16.45,16.38,16.44,160200.0,13.2054,13.2054,13.1492,13.1974,160200.0
2007-12-27 13:30:00,16.43,16.44,16.34,16.37,183000.0,13.1893,13.1974,13.1171,13.1412,183000.0
2007-12-27 14:00:00,16.38,16.51,16.35,16.36,234900.0,13.1492,13.2536,13.1251,13.1332,234900.0
2007-12-27 14:30:00,16.36,16.37,16.28,16.31,161100.0,13.1332,13.1412,13.0689,13.093,161100.0
2007-12-27 15:00:00,16.3,16.38,16.29,16.31,144000.0,13.085,13.1492,13.077,13.093,144000.0
2007-12-27 15:30:00,16.31,16.32,16.17,16.21,432000.0,13.093,13.101,12.9806,13.0127,432000.0
2007-12-28 09:30:00,16.23,16.41,16.15,16.32,157500.0,13.0288,13.1733,12.9646,13.101,157500.0
2007-12-28 10:00:00,16.33,16.35,16.27,16.33,181200.0,13.1091,13.1251,13.0609,13.1091,181200.0
2007-12-28 10:30:00,16.3,16.37,16.3,16.34,173400.0,13.085,13.1412,13.085,13.1171,173400.0
2007-12-28 11:00:00,16.34,16.39,16.33,16.36,117300.0,13.1171,13.1572,13.1091,13.1332,117300.0
2007-12-28 11:30:00,16.36,16.47,16.34,16.43,150300.0,13.1332,13.2215,13.1171,13.1893,150300.0
2007-12-28 12:00:00,16.42,16.47,16.33,16.37,288000.0,13.1813,13.2215,13.1091,13.1412,288000.0
2007-12-28 12:30:00,16.37,16.38,16.33,16.35,220500.0,13.1412,13.1492,13.1091,13.1251,220500.0
2007-12-28 13:00:00,16.35,16.47,16.34,16.4,232800.0,13.1251,13.2215,13.1171,13.1653,232800.0
2007-12-28 13:30:00,16.4,16.49,16.38,16.44,222000.0,13.1653,13.2375,13.1492,13.1974,222000.0
2007-12-28 14:00:00,16.44,16.45,16.39,16.41,192000.0,13.1974,13.2054,13.1572,13.1733,192000.0
2007-12-28 14:30:00,16.41,16.46,16.39,16.4,160200.0,13.1733,13.2134,13.1572,13.1653,160200.0
2007-12-28 15:00:00,16.4,16.44,16.35,16.36,201000.0,13.1653,13.1974,13.1251,13.1332,201000.0
2007-12-28 15:30:00,16.36,16.41,16.35,16.38,350100.0,13.1332,13.1733,13.1251,13.1492,350100.0
2007-12-31 09:30:00,16.44,16.6,16.42,16.47,356100.0,13.1974,13.3258,13.1813,13.2215,356100.0
2007-12-31 10:00:00,16.47,16.51,16.46,16.49,140700.0,13.2215,13.2536,13.2134,13.2375,140700.0
2007-12-31 10:30:00,16.49,16.52,16.49,16.52,126000.0,13.2375,13.2616,13.2375,13.2616,126000.0
2007-12-31 11:00:00,16.51,16.55,16.44,16.46,179100.0,13.2536,13.2857,13.1974,13.2134,179100.0
2007-12-31 11:30:00,16.47,16.5,16.47,16.5,108300.0,13.2215,13.2455,13.2215,13.2455,108300.0
2007-12-31 12:00:00,16.49,16.56,16.48,16.49,291000.0,13.2375,13.2937,13.2295,13.2375,291000.0
2007-12-31 12:30:00,16.49,16.52,16.47,16.5,122100.0,13.2375,13.2616,13.2215,13.2455,122100.0
2007-12-31 13:00:00,16.51,16.51,16.48,16.49,283800.0,13.2536,13.2536,13.2295,13.2375,283800.0
2007-12-31 13:30:00,16.49,16.5,16.46,16.49,166200.0,13.2375,13.2455,13.2134,13.2375,166200.0
2007-12-31 14:00:00,16.49,16.51,16.48,16.49,260400.0,13.2375,13.2536,13.2295,13.2375,260400.0
2007-12-31 14:30:00,16.49,16.51,16.46,16.5,337500.0,13.2375,13.2536,13.2134,13.2455,337500.0
2007-12-31 15:00:00,16.49,16.56,16.49,16.56,311100.0,13.2375,13.2937,13.2375,13.2937,311100.0
2007-12-31 15:30:00,16.55,16.57,16.46,16.5,634800.0,13.2857,13.3017,13.2134,13.2455,634800.0
2008-01-02 09:30:00,16.6,16.63,16.37,16.49,622200.0,13.3258,13.3499,13.1412,13.2375,622200.0
2008-01-02 10:00:00,16.48,16.49,16.35,16.42,272700.0,13.2295,13.2375,13.1251,13.1813,272700.0
2008-01-02 10:30:00,16.41,16.45,16.32,16.33,339900.0,13.1733,13.2054,13.101,13.1091,339900.0
2008-01-02 11:00:00,16.32,16.35,16.23,16.32,397500.0,13.101,13.1251,13.0288,13.101,397500.0
2008-01-02 11:30:00,16.31,16.32,16.16,16.23,286500.0,13.093,13.101,12.9726,13.0288,286500.0
2008-01-02 12:00:00,16.24,16.27,16.1,16.12,342600.0,13.0368,13.0609,12.9244,12.9405,342600.0
2008-01-02 12:30:00,16.12,16.17,16.06,16.13,398400.0,12.9405,12.9806,12.8923,12.9485,398400.0
2008-01-02 13:00:00,16.14,16.16,16.09,16.12,173100.0,12.9565,12.9726,12.9164,12.9405,173100.0
2008-01-02 13:30:00,16.12,16.21,16.12,16.13,193800.0,12.9405,13.0127,12.9405,12.9485,193800.0
2008-01-02 14:00:00,16.12,16.25,16.12,16.2,341100.0,12.9405,13.0448,12.9405,13.0047,341100.0
2008-01-02 14:30:00,16.2,16.2,16.1,16.1,132600.0,13.0047,13.0047,12.9244,12.9244,132600.0
2008-01-02 15:00:00,16.1,16.11,16.04,16.05,295500.0,12.9244,12.9325,12.8763,12.8843,295500.0
2008-01-02 15:30:00,16.05,16.1,16.0,16.05,477300.0,12.8843,12.9244,12.8442,12.8843,477300.0
2008-01-03 09:30:00,16.13,16.18,15.69,15.74,599100.0,12.9485,12.9887,12.5953,12.6354,599100.0
2008-01-03 10:00:00,15.74,15.85,15.74,15.82,315900.0,12.6354,12.7237,12.6354,12.6997,315900.0
2008-01-03 10:30:00,15.82,15.94,15.79,15.85,367800.0,12.6997,12.796,12.6756,12.7237,367800.0
2008-01-03 11:00:00,15.85,16.0,15.83,15.95,301500.0,12.7237,12.8442,12.7077,12.804,301500.0
2008-01-03 11:30:00,15.94,16.04,15.94,15.99,202800.0,12.796,12.8763,12.796,12.8361,202800.0
2008-01-03 12:00:00,15.99,16.09,15.98,16.02,259200.0,12.8361,12.9164,12.8281,12.8602,259200.0
2008-01-03 12:30:00,16.02,16.06,15.88,15.93,274200.0,12.8602,12.8923,12.7478,12.788,274200.0
2008-01-03 13:00:00,15.93,15.98,15.88,15.91,200100.0,12.788,12.8281,12.7478,12.7719,200100.0
2008-01-03 13:30:00,15.91,15.98,15.88,15.91,217200.0,12.7719,12.8281,12.7478,12.7719,217200.0
2008-01-03 14:00:00,15.91,15.92,15.83,15.91,214800.0,12.7719,12.7799,12.7077,12.7719,214800.0
2008-01-03 14:30:00,15.92,15.97,15.8,15.82,278700.0,12.7799,12.8201,12.6836,12.6997,278700.0
2008-01-03 15:00:00,15.82,15.86,15.69,15.73,353100.0,12.6997,12.7318,12.5953,12.6274,353100.0
2008-01-03 15:30:00,15.72,15.86,15.72,15.77,438600.0,12.6194,12.7318,12.6194,12.6595,438600.0
2008-01-04 09:30:00,15.5,15.56,15.17,15.47,681300.0,12.4428,12.4909,12.1779,12.4187,681300.0
2008-01-04 10:00:00,15.47,15.56,15.12,15.14,426900.0,12.4187,12.4909,12.1377,12.1538,426900.0
2008-01-04 10:30:00,15.15,15.17,14.94,14.96,467400.0,12.1618,12.1779,11.9932,12.0093,467400.0
2008-01-04 11:00:00,14.96,15.09,14.92,15.07,298200.0,12.0093,12.1136,11.9772,12.0976,298200.0
2008-01-04 11:30:00,15.07,15.11,14.99,14.99,264900.0,12.0976,12.1297,12.0334,12.0334,264900.0
2008-01-04 12:00:00,14.99,15.15,14.97,15.11,328500.0,12.0334,12.1618,12.0173,12.1297,328500.0
2008-01-04 12:30:00,15.11,15.17,15.09,15.14,190800.0,12.1297,12.1779,12.1136,12.1538,190800.0
2008-01-04 13:00:00,15.15,15.18,15.11,15.15,211500.0,12.1618,12.1859,12.1297,12.1618,211500.0
2008-01-04 13:30:00,15.15,15.18,15.1,15.16,207600.0,12.1618,12.1859,12.1217,12.1698,207600.0
2008-01-04 14:00:00,15.16,15.16,15.08,15.08,375300.0,12.1698,12.1698,12.1056,12.1056,375300.0
2008-01-04 14:30:00,15.08,15.09,14.92,15.0,272400.0,12.1056,12.1136,11.9772,12.0414,272400.0
2008-01-04 15:00:00,15.0,15.04,14.81,14.89,621300.0,12.0414,12.0735,11.8889,11.9531,621300.0
2008-01-04 15:30:00,14.9,15.04,14.78,14.88,986400.0,11.9611,12.0735,11.8648,11.9451,986400.0
2008-01-07 09:30:00,14.87,15.26,14.87,15.04,995100.0,11.937,12.2501,11.937,12.0735,995100.0
2008-01-07 10:00:00,15.04,15.04,14.2,14.43,1325100.0,12.0735,12.0735,11.3992,11.5838,1325100.0
2008-01-07 10:30:00,14.44,14.69,14.32,14.58,950100.0,11.5919,11.7925,11.4955,11.7042,950100.0
2008-01-07 11:00:00,14.59,14.77,14.59,14.74,564300.0,11.7123,11.8568,11.7123,11.8327,564300.0
2008-01-07 11:30:00,14.74,15.05,14.73,14.94,487500.0,11.8327,12.0815,11.8247,11.9932,487500.0
2008-01-07 12:00:00,14.93,14.97,14.8,14.9,280800.0,11.9852,12.0173,11.8808,11.9611,280800.0
2008-01-07 12:30:00,14.9,15.17,14.9,15.07,358500.0,11.9611,12.1779,11.9611,12.0976,358500.0
2008-01-07 13:00:00,15.07,15.23,15.04,15.17,379200.0,12.0976,12.226,12.0735,12.1779,379200.0
2008-01-07 13:30:00,15.14,15.22,15.07,15.13,363300.0,12.1538,12.218,12.0976,12.1458,363300.0
2008-01-07 14:00:00,15.15,15.19,15.03,15.19,447900.0,12.1618,12.1939,12.0655,12.1939,447900.0
2008-01-07 14:30:00,15.19,15.27,15.13,15.16,476100.0,12.1939,12.2581,12.1458,12.1698,476100.0
2008-01-07 15:00:00,15.15,15.24,15.15,15.18,537600.0,12.1618,12.2341,12.1618,12.1859,537600.0
2008-01-07 15:30:00,15.18,15.25,14.98,15.19,974700.0,12.1859,12.2421,12.0253,12.1939,974700.0
2008-01-08 09:30:00,14.93,15.42,14.93,15.32,516900.0,11.9852,12.3786,11.9852,12.2983,516900.0
2008-01-08 10:00:00,15.33,15.39,15.16,15.22,498900.0,12.3063,12.3545,12.1698,12.218,498900.0
2008-01-08 10:30:00,15.22,15.22,15.14,15.16,414300.0,12.218,12.218,12.1538,12.1698,414300.0
2008-01-08 11:00:00,15.16,15.18,15.06,15.08,299400.0,12.1698,12.1859,12.0896,12.1056,299400.0
2008-01-08 11:30:00,15.06,15.07,14.9,14.99,379500.0,12.0896,12.0976,11.9611,12.0334,379500.0
2008-01-08 12:00:00,14.99,15.01,14.89,14.93,197400.0,12.0334,12.0494,11.9531,11.9852,197400.0
2008-01-08 12:30:00,14.92,15.0,14.88,14.99,178500.0,11.9772,12.0414,11.9451,12.0334,178500.0
2008-01-08 13:00:00,14.99,15.05,14.91,15.0,179100.0,12.0334,12.0815,11.9692,12.0414,179100.0
2008-01-08 13:30:00,15.0,15.0,14.93,14.99,204900.0,12.0414,12.0414,11.9852,12.0334,204900.0
2008-01-08 14:00:00,15.0,15.04,14.95,15.03,270000.0,12.0414,12.0735,12.0013,12.0655,270000.0
2008-01-08 14:30:00,15.03,15.03,14.82,14.82,399600.0,12.0655,12.0655,11.8969,11.8969,399600.0
2008-01-08 15:00:00,14.82,14.85,14.43,14.56,537300.0,11.8969,11.921,11.5838,11.6882,537300.0
2008-01-08 15:30:00,14.55,14.64,14.45,14.5,765900.0,11.6802,11.7524,11.5999,11.64,765900.0
2008-01-09 09:30:00,14.58,14.84,14.49,14.57,765000.0,11.7042,11.913,11.632,11.6962,765000.0
2008-01-09 10:00:00,14.57,14.85,14.53,14.66,794100.0,11.6962,11.921,11.6641,11.7685,794100.0
2008-01-09 10:30:00,14.66,14.84,14.59,14.82,351900.0,11.7685,11.913,11.7123,11.8969,351900.0
2008-01-09 11:00:00,14.82,14.97,14.79,14.95,427800.0,11.8969,12.0173,11.8728,12.0013,427800.0
2008-01-09 11:30:00,14.94,14.94,14.61,14.67,428400.0,11.9932,11.9932,11.7283,11.7765,428400.0
2008-01-09 12:00:00,14.65,14.75,14.63,14.72,397800.0,11.7604,11.8407,11.7444,11.8166,397800.0
2008-01-09 12:30:00,14.72,14.72,14.62,14.67,307800.0,11.8166,11.8166,11.7364,11.7765,307800.0
2008-01-09 13:00:00,14.67,14.7,14.62,14.69,191100.0,11.7765,11.8006,11.7364,11.7925,191100.0
2008-01-09 13:30:00,14.7,14.72,14.44,14.48,568500.0,11.8006,11.8166,11.5919,11.624,568500.0
2008-01-09 14:00:00,14.48,14.49,14.3,14.34,581400.0,11.624,11.632,11.4795,11.5116,581400.0
2008-01-09 14:30:00,14.34,14.59,14.34,14.59,488700.0,11.5116,11.7123,11.5116,11.7123,488700.0
2008-01-09 15:00:00,14.59,14.83,14.59,14.77,630000.0,11.7123,11.9049,11.7123,11.8568,630000.0
2008-01-09 15:30:00,14.78,14.93,14.76,14.93,781500.0,11.8648,11.9852,11.8487,11.9852,781500.0
2008-01-10 09:30:00,14.92,15.0,14.74,14.94,532200.0,11.9772,12.0414,11.8327,11.9932,532200.0
2008-01-10 10:00:00,14.92,15.09,14.91,14.98,592800.0,11.9772,12.1136,11.9692,12.0253,592800.0
2008-01-10 10:30:00,14.97,15.08,14.95,15.01,381300.0,12.0173,12.1056,12.0013,12.0494,381300.0
2008-01-10 11:00:00,15.01,15.01,14.92,14.93,346800.0,12.0494,12.0494,11.9772,11.9852,346800.0
2008-01-10 11:30:00,14.93,14.94,14.83,14.91,276000.0,11.9852,11.9932,11.9049,11.9692,276000.0
2008-01-10 12:00:00,14.91,15.23,14.88,15.12,309000.0,11.9692,12.226,11.9451,12.1377,309000.0
2008-01-10 12:30:00,15.09,15.21,14.99,15.18,256200.0,12.1136,12.21,12.0334,12.1859,256200.0
2008-01-10 13:00:00,15.18,15.2,15.09,15.17,200400.0,12.1859,12.202,12.1136,12.1779,200400.0
2008-01-10 13:30:00,15.17,15.19,14.98,15.08,306900.0,12.1779,12.1939,12.0253,12.1056,306900.0
2008-01-10 14:00:00,15.08,15.19,14.99,15.18,420300.0,12.1056,12.1939,12.0334,12.1859,420300.0
2008-01-10 14:30:00,15.18,15.41,15.18,15.39,409800.0,12.1859,12.3705,12.1859,12.3545,409800.0
2008-01-10 15:00:00,15.38,15.48,15.29,15.43,323400.0,12.3464,12.4267,12.2742,12.3866,323400.0
2008-01-10 15:30:00,15.43,15.49,15.31,15.33,737700.0,12.3866,12.4348,12.2903,12.3063,737700.0
2008-01-11 09:30:00,15.21,15.22,14.96,15.01,277800.0,12.21,12.218,12.0093,12.0494,277800.0
2008-01-11 10:00:00,15.01,15.15,15.0,15.09,639900.0,12.0494,12.1618,12.0414,12.1136,639900.0
2008-01-11 10:30:00,15.1,15.22,15.08,15.2,188100.0,12.1217,12.218,12.1056,12.202,188100.0
2008-01-11 11:00:00,15.2,15.5,15.19,15.5,599700.0,12.202,12.4428,12.1939,12.4428,599700.0
2008-01-11 11:30:00,15.5,15.56,15.36,15.47,337500.0,12.4428,12.4909,12.3304,12.4187,337500.0
2008-01-11 12:00:00,15.47,15.47,15.26,15.34,177900.0,12.4187,12.4187,12.2501,12.3143,177900.0
2008-01-11 12:30:00,15.34,15.46,15.29,15.39,148800.0,12.3143,12.4107,12.2742,12.3545,148800.0
2008-01-11 13:00:00,15.41,15.42,15.25,15.41,207900.0,12.3705,12.3786,12.2421,12.3705,207900.0
2008-01-11 13:30:00,15.4,15.41,15.33,15.37,233700.0,12.3625,12.3705,12.3063,12.3384,233700.0
2008-01-11 14:00:00,15.35,15.41,15.33,15.34,255300.0,12.3224,12.3705,12.3063,12.3143,255300.0
2008-01-11 14:30:00,15.33,15.37,15.33,15.36,246300.0,12.3063,12.3384,12.3063,12.3304,246300.0
2008-01-11 15:00:00,15.36,15.37,15.21,15.36,478200.0,12.3304,12.3384,12.21,12.3304,478200.0
2008-01-11 15:30:00,15.34,15.41,15.31,15.35,453900.0,12.3143,12.3705,12.2903,12.3224,453900.0
2008-01-14 09:30:00,15.5,15.5,15.3,15.34,433200.0,12.4428,12.4428,12.2822,12.3143,433200.0
2008-01-14 10:00:00,15.35,15.43,15.33,15.38,280200.0,12.3224,12.3866,12.3063,12.3464,280200.0
2008-01-14 10:30:00,15.38,15.47,15.38,15.45,299400.0,12.3464,12.4187,12.3464,12.4026,299400.0
2008-01-14 11:00:00,15.44,15.49,15.39,15.46,246000.0,12.3946,12.4348,12.3545,12.4107,246000.0
2008-01-14 11:30:00,15.46,15.46,15.39,15.45,171600.0,12.4107,12.4107,12.3545,12.4026,171600.0
2008-01-14 12:00:00,15.45,15.45,15.38,15.38,194400.0,12.4026,12.4026,12.3464,12.3464,194400.0
2008-01-14 12:30:00,15.38,15.42,15.37,15.38,161400.0,12.3464,12.3786,12.3384,12.3464,161400.0
2008-01-14 13:00:00,15.39,15.43,15.36,15.37,576300.0,12.3545,12.3866,12.3304,12.3384,576300.0
2008-01-14 13:30:00,15.37,15.4,15.34,15.37,795000.0,12.3384,12.3625,12.3143,12.3384,795000.0
2008-01-14 14:00:00,15.37,15.42,15.33,15.39,625800.0,12.3384,12.3786,12.3063,12.3545,625800.0
2008-01-14 14:30:00,15.39,15.47,15.36,15.47,303600.0,12.3545,12.4187,12.3304,12.4187,303600.0
2008-01-14 15:00:00,15.47,15.47,15.38,15.39,354900.0,12.4187,12.4187,12.3464,12.3545,354900.0
2008-01-14 15:30:00,15.39,15.52,15.37,15.52,555000.0,12.3545,12.4588,12.3384,12.4588,555000.0
2008-01-15 09:30:00,15.27,15.27,14.99,15.01,733500.0,12.2581,12.2581,12.0334,12.0494,733500.0
2008-01-15 10:00:00,14.99,15.09,14.95,14.99,650400.0,12.0334,12.1136,12.0013,12.0334,650400.0
2008-01-15 10:30:00,14.99,15.03,14.86,14.92,563100.0,12.0334,12.0655,11.929,11.9772,563100.0
2008-01-15 11:00:00,14.92,14.98,14.87,14.95,325500.0,11.9772,12.0253,11.937,12.0013,325500.0
2008-01-15 11:30:00,14.96,14.96,14.76,14.85,429600.0,12.0093,12.0093,11.8487,11.921,429600.0
2008-01-15 12:00:00,14.85,14.91,14.79,14.84,219600.0,11.921,11.9692,11.8728,11.913,219600.0
2008-01-15 12:30:00,14.84,14.84,14.75,14.8,215400.0,11.913,11.913,11.8407,11.8808,215400.0
2008-01-15 13:00:00,14.81,14.99,14.78,14.97,218400.0,11.8889,12.0334,11.8648,12.0173,218400.0
2008-01-15 13:30:00,14.97,14.98,14.84,14.88,293100.0,12.0173,12.0253,11.913,11.9451,293100.0
2008-01-15 14:00:00,14.88,14.95,14.84,14.9,345300.0,11.9451,12.0013,11.913,11.9611,345300.0
2008-01-15 14:30:00,14.89,14.9,14.78,14.8,328800.0,11.9531,11.9611,11.8648,11.8808,328800.0
2008-01-15 15:00:00,14.79,14.87,14.65,14.86,550500.0,11.8728,11.937,11.7604,11.929,550500.0
2008-01-15 15:30:00,14.87,14.88,14.67,14.76,1021800.0,11.937,11.9451,11.7765,11.8487,1021800.0
2008-01-16 09:30:00,14.58,14.59,14.08,14.12,1322100.0,11.7042,11.7123,11.3029,11.335,1322100.0
2008-01-16 10:00:00,14.11,14.12,13.58,13.61,1349100.0,11.3269,11.335,10.9015,10.9256,1349100.0
2008-01-16 10:30:00,13.6,13.76,13.29,13.42,1455000.0,10.9175,11.046,10.6687,10.773,1455000.0
2008-01-16 11:00:00,13.42,13.81,13.4,13.79,1145400.0,10.773,11.0861,10.757,11.0701,1145400.0
2008-01-16 11:30:00,13.79,13.97,13.76,13.9,1031400.0,11.0701,11.2146,11.046,11.1584,1031400.0
2008-01-16 12:00:00,13.9,13.94,13.69,13.7,613200.0,11.1584,11.1905,10.9898,10.9978,613200.0
2008-01-16 12:30:00,13.7,13.94,13.7,13.91,654900.0,10.9978,11.1905,10.9978,11.1664,654900.0
2008-01-16 13:00:00,13.91,13.92,13.86,13.9,1314900.0,11.1664,11.1744,11.1263,11.1584,1314900.0
2008-01-16 13:30:00,13.9,13.91,13.68,13.71,838800.0,11.1584,11.1664,10.9818,11.0058,838800.0
2008-01-16 14:00:00,13.71,13.81,13.61,13.81,705300.0,11.0058,11.0861,10.9256,11.0861,705300.0
2008-01-16 14:30:00,13.82,13.87,13.68,13.69,689400.0,11.0941,11.1343,10.9818,10.9898,689400.0
2008-01-16 15:00:00,13.7,13.71,13.5,13.61,1462500.0,10.9978,11.0058,10.8373,10.9256,1462500.0
2008-01-16 15:30:00,13.6,13.65,13.42,13.62,2241000.0,10.9175,10.9577,10.773,10.9336,2241000.0
2008-01-17 09:30:00,13.78,13.94,13.65,13.68,589500.0,11.062,11.1905,10.9577,10.9818,589500.0
2008-01-17 10:00:00,13.68,13.69,13.48,13.52,677400.0,10.9818,10.9898,10.8212,10.8533,677400.0
2008-01-17 10:30:00,13.52,13.58,13.36,13.5,679500.0,10.8533,10.9015,10.7249,10.8373,679500.0
2008-01-17 11:00:00,13.5,13.59,13.43,13.47,374700.0,10.8373,10.9095,10.7811,10.8132,374700.0
2008-01-17 11:30:00,13.47,13.48,13.28,13.31,576600.0,10.8132,10.8212,10.6607,10.6847,576600.0
2008-01-17 12:00:00,13.31,13.31,13.03,13.06,689400.0,10.6847,10.6847,10.46,10.484,689400.0
2008-01-17 12:30:00,13.06,13.1,12.74,12.76,1117500.0,10.484,10.5162,10.2272,10.2432,1117500.0
2008-01-17 13:00:00,12.76,12.81,12.67,12.79,956700.0,10.2432,10.2834,10.171,10.2673,956700.0
2008-01-17 13:30:00,12.8,12.92,12.61,12.61,847500.0,10.2753,10.3717,10.1228,10.1228,847500.0
2008-01-17 14:00:00,12.6,12.67,12.41,12.64,1429200.0,10.1148,10.171,9.9623,10.1469,1429200.0
2008-01-17 14:30:00,12.64,12.88,12.52,12.8,1250400.0,10.1469,10.3395,10.0506,10.2753,1250400.0
2008-01-17 15:00:00,12.79,12.82,12.67,12.71,917700.0,10.2673,10.2914,10.171,10.2031,917700.0
2008-01-17 15:30:00,12.71,12.72,12.5,12.59,1385100.0,10.2031,10.2111,10.0345,10.1067,1385100.0
2008-01-18 09:30:00,12.71,12.89,12.6,12.62,814200.0,10.2031,10.3476,10.1148,10.1308,814200.0
2008-01-18 10:00:00,12.62,12.68,12.62,12.68,1185600.0,10.1308,10.179,10.1308,10.179,1185600.0
2008-01-18 10:30:00,12.68,12.68,12.55,12.57,602700.0,10.179,10.179,10.0746,10.0907,602700.0
2008-01-18 11:00:00,12.56,12.57,12.23,12.31,648000.0,10.0827,10.0907,9.8178,9.882,648000.0
2008-01-18 11:30:00,12.33,12.35,12.22,12.33,567900.0,9.898,9.9141,9.8097,9.898,567900.0
2008-01-18 12:00:00,12.32,12.57,12.31,12.57,682500.0,9.89,10.0907,9.882,10.0907,682500.0
2008-01-18 12:30:00,12.57,12.6,12.48,12.51,557700.0,10.0907,10.1148,10.0184,10.0425,557700.0
2008-01-18 13:00:00,12.51,12.55,12.47,12.53,668700.0,10.0425,10.0746,10.0104,10.0586,668700.0
2008-01-18 13:30:00,12.53,12.61,12.51,12.58,477000.0,10.0586,10.1228,10.0425,10.0987,477000.0
2008-01-18 14:00:00,12.59,12.64,12.52,12.53,601800.0,10.1067,10.1469,10.0506,10.0586,601800.0
2008-01-18 14:30:00,12.52,12.58,12.49,12.54,435000.0,10.0506,10.0987,10.0265,10.0666,435000.0
2008-01-18 15:00:00,12.53,12.55,12.3,12.47,706200.0,10.0586,10.0746,9.8739,10.0104,706200.0
2008-01-18 15:30:00,12.47,12.51,12.42,12.49,1058700.0,10.0104,10.0425,9.9703,10.0265,1058700.0
2008-01-22 09:30:00,11.84,12.38,11.58,12.25,1040400.0,9.5047,9.9382,9.296,9.8338,1040400.0
2008-01-22 10:00:00,12.25,12.64,12.09,12.59,1093800.0,9.8338,10.1469,9.7054,10.1067,1093800.0
2008-01-22 10:30:00,12.58,13.16,12.51,12.89,1314900.0,10.0987,10.5643,10.0425,10.3476,1314900.0
2008-01-22 11:00:00,12.89,13.08,12.85,12.86,728100.0,10.3476,10.5001,10.3155,10.3235,728100.0
2008-01-22 11:30:00,12.86,13.01,12.8,12.89,798000.0,10.3235,10.4439,10.2753,10.3476,798000.0
2008-01-22 12:00:00,12.89,12.97,12.86,12.9,732900.0,10.3476,10.4118,10.3235,10.3556,732900.0
2008-01-22 12:30:00,12.9,13.24,12.87,13.22,746100.0,10.3556,10.6285,10.3315,10.6125,746100.0
2008-01-22 13:00:00,13.22,13.33,13.12,13.16,638400.0,10.6125,10.7008,10.5322,10.5643,638400.0
2008-01-22 13:30:00,13.16,13.22,13.11,13.15,885000.0,10.5643,10.6125,10.5242,10.5563,885000.0
2008-01-22 14:00:00,13.15,13.19,13.02,13.16,816300.0,10.5563,10.5884,10.4519,10.5643,816300.0
2008-01-22 14:30:00,13.16,13.3,13.15,13.18,893700.0,10.5643,10.6767,10.5563,10.5804,893700.0
2008-01-22 15:00:00,13.18,13.25,13.15,13.23,921000.0,10.5804,10.6366,10.5563,10.6205,921000.0
2008-01-22 15:30:00,13.24,13.48,13.2,13.47,1811700.0,10.6285,10.8212,10.5964,10.8132,1811700.0
2008-01-23 09:30:00,12.86,13.29,12.67,13.28,920100.0,10.3235,10.6687,10.171,10.6607,920100.0
2008-01-23 10:00:00,13.25,13.45,13.22,13.3,718500.0,10.6366,10.7971,10.6125,10.6767,718500.0
2008-01-23 10:30:00,13.3,13.38,13.21,13.22,521700.0,10.6767,10.7409,10.6045,10.6125,521700.0
2008-01-23 11:00:00,13.22,13.24,12.98,12.99,565200.0,10.6125,10.6285,10.4198,10.4279,565200.0
2008-01-23 11:30:00,13.0,13.0,12.82,12.88,700200.0,10.4359,10.4359,10.2914,10.3395,700200.0
2008-01-23 12:00:00,12.88,13.03,12.76,12.88,528600.0,10.3395,10.46,10.2432,10.3395,528600.0
2008-01-23 12:30:00,12.88,12.99,12.78,12.86,469500.0,10.3395,10.4279,10.2593,10.3235,469500.0
2008-01-23 13:00:00,12.87,13.04,12.82,13.02,398400.0,10.3315,10.468,10.2914,10.4519,398400.0
2008-01-23 13:30:00,13.02,13.05,12.92,13.05,505500.0,10.4519,10.476,10.3717,10.476,505500.0
2008-01-23 14:00:00,13.05,13.25,12.97,13.24,295500.0,10.476,10.6366,10.4118,10.6285,295500.0
2008-01-23 14:30:00,13.22,13.25,13.0,13.18,391800.0,10.6125,10.6366,10.4359,10.5804,391800.0
2008-01-23 15:00:00,13.2,13.85,13.18,13.81,591000.0,10.5964,11.1182,10.5804,11.0861,591000.0
2008-01-23 15:30:00,13.81,13.89,13.65,13.82,1367700.0,11.0861,11.1503,10.9577,11.0941,1367700.0
2008-01-24 09:30:00,14.05,14.73,13.92,14.67,1093800.0,11.2788,11.8247,11.1744,11.7765,1093800.0
2008-01-24 10:00:00,14.65,14.89,14.47,14.54,1636500.0,11.7604,11.9531,11.6159,11.6721,1636500.0
2008-01-24 10:30:00,14.53,14.54,14.29,14.34,990900.0,11.6641,11.6721,11.4714,11.5116,990900.0
2008-01-24 11:00:00,14.33,14.46,14.32,14.45,473700.0,11.5035,11.6079,11.4955,11.5999,473700.0
2008-01-24 11:30:00,14.45,14.57,14.38,14.48,814200.0,11.5999,11.6962,11.5437,11.624,814200.0
2008-01-24 12:00:00,14.47,14.53,14.44,14.47,518400.0,11.6159,11.6641,11.5919,11.6159,518400.0
2008-01-24 12:30:00,14.47,14.48,14.36,14.4,670200.0,11.6159,11.624,11.5276,11.5597,670200.0
2008-01-24 13:00:00,14.4,14.48,14.3,14.31,660900.0,11.5597,11.624,11.4795,11.4875,660900.0
2008-01-24 13:30:00,14.31,14.4,14.28,14.33,582000.0,11.4875,11.5597,11.4634,11.5035,582000.0
2008-01-24 14:00:00,14.34,14.58,14.31,14.57,344700.0,11.5116,11.7042,11.4875,11.6962,344700.0
2008-01-24 14:30:00,14.57,14.67,14.53,14.6,865800.0,11.6962,11.7765,11.6641,11.7203,865800.0
2008-01-24 15:00:00,14.61,14.69,14.53,14.61,830700.0,11.7283,11.7925,11.6641,11.7283,830700.0
2008-01-24 15:30:00,14.62,14.78,14.55,14.66,1225200.0,11.7364,11.8648,11.6802,11.7685,1225200.0
2008-01-25 09:30:00,14.82,15.06,14.79,14.91,777600.0,11.8969,12.0896,11.8728,11.9692,777600.0
2008-01-25 10:00:00,14.91,14.95,14.64,14.64,985200.0,11.9692,12.0013,11.7524,11.7524,985200.0
2008-01-25 10:30:00,14.65,14.67,14.51,14.52,692700.0,11.7604,11.7765,11.648,11.6561,692700.0
2008-01-25 11:00:00,14.52,14.63,14.36,14.42,540300.0,11.6561,11.7444,11.5276,11.5758,540300.0
2008-01-25 11:30:00,14.42,14.66,14.42,14.58,258900.0,11.5758,11.7685,11.5758,11.7042,258900.0
2008-01-25 12:00:00,14.58,14.59,14.52,14.56,263400.0,11.7042,11.7123,11.6561,11.6882,263400.0
2008-01-25 12:30:00,14.56,14.56,14.47,14.52,339600.0,11.6882,11.6882,11.6159,11.6561,339600.0
2008-01-25 13:00:00,14.52,14.53,14.42,14.42,233100.0,11.6561,11.6641,11.5758,11.5758,233100.0
2008-01-25 13:30:00,14.42,14.44,14.17,14.29,318300.0,11.5758,11.5919,11.3751,11.4714,318300.0
2008-01-25 14:00:00,14.28,14.41,14.28,14.34,339900.0,11.4634,11.5678,11.4634,11.5116,339900.0
2008-01-25 14:30:00,14.34,14.44,14.33,14.43,321000.0,11.5116,11.5919,11.5035,11.5838,321000.0
2008-01-25 15:00:00,14.44,14.66,14.42,14.61,637500.0,11.5919,11.7685,11.5758,11.7283,637500.0
2008-01-25 15:30:00,14.6,14.65,14.3,14.33,1244100.0,11.7203,11.7604,11.4795,11.5035,1244100.0
2008-01-28 09:30:00,14.36,14.36,13.88,14.0,635700.0,11.5276,11.5276,11.1423,11.2386,635700.0
2008-01-28 10:00:00,13.99,14.22,13.86,14.22,400200.0,11.2306,11.4152,11.1263,11.4152,400200.0
2008-01-28 10:30:00,14.21,14.48,14.19,14.46,399300.0,11.4072,11.624,11.3912,11.6079,399300.0
2008-01-28 11:00:00,14.45,14.52,14.26,14.31,393600.0,11.5999,11.6561,11.4474,11.4875,393600.0
2008-01-28 11:30:00,14.31,14.42,14.27,14.35,354900.0,11.4875,11.5758,11.4554,11.5196,354900.0
2008-01-28 12:00:00,14.33,14.39,14.31,14.35,353400.0,11.5035,11.5517,11.4875,11.5196,353400.0
2008-01-28 12:30:00,14.34,14.53,14.33,14.51,307200.0,11.5116,11.6641,11.5035,11.648,307200.0
2008-01-28 13:00:00,14.51,14.51,14.37,14.38,280800.0,11.648,11.648,11.5357,11.5437,280800.0
2008-01-28 13:30:00,14.38,14.42,14.35,14.37,154200.0,11.5437,11.5758,11.5196,11.5357,154200.0
2008-01-28 14:00:00,14.38,14.47,14.37,14.45,279000.0,11.5437,11.6159,11.5357,11.5999,279000.0
2008-01-28 14:30:00,14.45,14.53,14.45,14.49,301200.0,11.5999,11.6641,11.5999,11.632,301200.0
2008-01-28 15:00:00,14.49,14.5,14.37,14.42,327900.0,11.632,11.64,11.5357,11.5758,327900.0
2008-01-28 15:30:00,14.41,14.73,14.41,14.68,603300.0,11.5678,11.8247,11.5678,11.7845,603300.0
2008-01-29 09:30:00,14.9,14.96,14.65,14.68,570600.0,11.9611,12.0093,11.7604,11.7845,570600.0
2008-01-29 10:00:00,14.67,14.83,14.65,14.79,447600.0,11.7765,11.9049,11.7604,11.8728,447600.0
2008-01-29 10:30:00,14.8,14.85,14.77,14.83,455700.0,11.8808,11.921,11.8568,11.9049,455700.0
2008-01-29 11:00:00,14.84,14.95,14.8,14.85,281700.0,11.913,12.0013,11.8808,11.921,281700.0
2008-01-29 11:30:00,14.84,14.93,14.84,14.86,191700.0,11.913,11.9852,11.913,11.929,191700.0
2008-01-29 12:00:00,14.86,14.88,14.82,14.86,222900.0,11.929,11.9451,11.8969,11.929,222900.0
2008-01-29 12:30:00,14.86,14.95,14.86,14.89,341400.0,11.929,12.0013,11.929,11.9531,341400.0
2008-01-29 13:00:00,14.89,14.97,14.86,14.97,302400.0,11.9531,12.0173,11.929,12.0173,302400.0
2008-01-29 13:30:00,14.97,15.16,14.96,15.11,684600.0,12.0173,12.1698,12.0093,12.1297,684600.0
2008-01-29 14:00:00,15.11,15.23,15.04,15.19,501300.0,12.1297,12.226,12.0735,12.1939,501300.0
2008-01-29 14:30:00,15.19,15.2,14.97,14.97,465600.0,12.1939,12.202,12.0173,12.0173,465600.0
2008-01-29 15:00:00,14.97,15.13,14.97,15.11,844200.0,12.0173,12.1458,12.0173,12.1297,844200.0
2008-01-29 15:30:00,15.1,15.17,15.06,15.17,905400.0,12.1217,12.1779,12.0896,12.1779,905400.0
2008-01-30 09:30:00,15.03,15.32,15.03,15.29,418800.0,12.0655,12.2983,12.0655,12.2742,418800.0
2008-01-30 10:00:00,15.29,15.45,15.25,15.4,548100.0,12.2742,12.4026,12.2421,12.3625,548100.0
2008-01-30 10:30:00,15.4,15.65,15.38,15.6,698400.0,12.3625,12.5632,12.3464,12.5231,698400.0
2008-01-30 11:00:00,15.6,15.6,15.32,15.34,622800.0,12.5231,12.5231,12.2983,12.3143,622800.0
2008-01-30 11:30:00,15.34,15.41,15.32,15.37,789000.0,12.3143,12.3705,12.2983,12.3384,789000.0
2008-01-30 12:00:00,15.37,15.41,15.25,15.25,768000.0,12.3384,12.3705,12.2421,12.2421,768000.0
2008-01-30 12:30:00,15.25,15.25,15.09,15.11,514500.0,12.2421,12.2421,12.1136,12.1297,514500.0
2008-01-30 13:00:00,15.11,15.35,15.11,15.35,379800.0,12.1297,12.3224,12.1297,12.3224,379800.0
2008-01-30 13:30:00,15.35,15.41,15.31,15.35,527100.0,12.3224,12.3705,12.2903,12.3224,527100.0
2008-01-30 14:00:00,15.35,15.5,15.31,15.46,780300.0,12.3224,12.4428,12.2903,12.4107,780300.0
2008-01-30 14:30:00,15.46,15.46,15.2,15.38,708000.0,12.4107,12.4107,12.202,12.3464,708000.0
2008-01-30 15:00:00,15.38,15.53,15.14,15.15,1155300.0,12.3464,12.4669,12.1538,12.1618,1155300.0
2008-01-30 15:30:00,15.14,15.17,14.72,14.92,1813200.0,12.1538,12.1779,11.8166,11.9772,1813200.0
2008-01-31 09:30:00,14.0,14.32,13.82,14.27,1795800.0,11.2386,11.4955,11.0941,11.4554,1795800.0
2008-01-31 10:00:00,14.27,14.73,14.17,14.73,1071900.0,11.4554,11.8247,11.3751,11.8247,1071900.0
2008-01-31 10:30:00,14.73,14.98,14.67,14.94,864600.0,11.8247,12.0253,11.7765,11.9932,864600.0
2008-01-31 11:00:00,14.93,15.24,14.81,15.1,663300.0,11.9852,12.2341,11.8889,12.1217,663300.0
2008-01-31 11:30:00,15.09,15.4,14.94,15.33,722100.0,12.1136,12.3625,11.9932,12.3063,722100.0
2008-01-31 12:00:00,15.33,15.33,15.06,15.13,593100.0,12.3063,12.3063,12.0896,12.1458,593100.0
2008-01-31 12:30:00,15.14,15.25,15.11,15.14,480300.0,12.1538,12.2421,12.1297,12.1538,480300.0
2008-01-31 13:00:00,15.13,15.14,14.97,15.07,650400.0,12.1458,12.1538,12.0173,12.0976,650400.0
2008-01-31 13:30:00,15.06,15.17,15.04,15.07,409500.0,12.0896,12.1779,12.0735,12.0976,409500.0
2008-01-31 14:00:00,15.07,15.26,15.06,15.22,522900.0,12.0976,12.2501,12.0896,12.218,522900.0
2008-01-31 14:30:00,15.22,15.38,15.18,15.3,604200.0,12.218,12.3464,12.1859,12.2822,604200.0
2008-01-31 15:00:00,15.3,15.35,15.23,15.27,700800.0,12.2822,12.3224,12.226,12.2581,700800.0
2008-01-31 15:30:00,15.28,15.5,15.25,15.41,1119000.0,12.2662,12.4428,12.2421,12.3705,1119000.0
2008-02-01 09:30:00,15.34,15.5,15.24,15.41,488700.0,12.3143,12.4428,12.2341,12.3705,488700.0
2008-02-01 10:00:00,15.43,15.53,15.33,15.42,444000.0,12.3866,12.4669,12.3063,12.3786,444000.0
2008-02-01 10:30:00,15.41,15.42,15.17,15.28,828600.0,12.3705,12.3786,12.1779,12.2662,828600.0
2008-02-01 11:00:00,15.28,15.3,15.13,15.18,641400.0,12.2662,12.2822,12.1458,12.1859,641400.0
2008-02-01 11:30:00,15.18,15.27,15.11,15.18,457200.0,12.1859,12.2581,12.1297,12.1859,457200.0
2008-02-01 12:00:00,15.17,15.22,15.13,15.18,343500.0,12.1779,12.218,12.1458,12.1859,343500.0
2008-02-01 12:30:00,15.18,15.21,15.13,15.16,375900.0,12.1859,12.21,12.1458,12.1698,375900.0
2008-02-01 13:00:00,15.17,15.19,15.13,15.17,340200.0,12.1779,12.1939,12.1458,12.1779,340200.0
2008-02-01 13:30:00,15.17,15.32,15.12,15.28,423300.0,12.1779,12.2983,12.1377,12.2662,423300.0
2008-02-01 14:00:00,15.28,15.31,15.23,15.27,445200.0,12.2662,12.2903,12.226,12.2581,445200.0
2008-02-01 14:30:00,15.27,15.32,15.24,15.31,260100.0,12.2581,12.2983,12.2341,12.2903,260100.0
2008-02-01 15:00:00,15.31,15.4,15.2,15.23,521700.0,12.2903,12.3625,12.202,12.226,521700.0
2008-02-01 15:30:00,15.23,15.37,15.22,15.28,603300.0,12.226,12.3384,12.218,12.2662,603300.0
2008-02-04 09:30:00,15.34,15.4,15.13,15.17,783600.0,12.3143,12.3625,12.1458,12.1779,783600.0
2008-02-04 10:00:00,15.19,15.3,15.08,15.2,357600.0,12.1939,12.2822,12.1056,12.202,357600.0
2008-02-04 10:30:00,15.2,15.27,15.12,15.25,445800.0,12.202,12.2581,12.1377,12.2421,445800.0
2008-02-04 11:00:00,15.25,15.26,15.17,15.21,172200.0,12.2421,12.2501,12.1779,12.21,172200.0
2008-02-04 11:30:00,15.2,15.27,15.18,15.2,147900.0,12.202,12.2581,12.1859,12.202,147900.0
2008-02-04 12:00:00,15.2,15.22,15.17,15.19,295500.0,12.202,12.218,12.1779,12.1939,295500.0
2008-02-04 12:30:00,15.2,15.3,15.18,15.28,296100.0,12.202,12.2822,12.1859,12.2662,296100.0
2008-02-04 13:00:00,15.29,15.3,15.2,15.2,395700.0,12.2742,12.2822,12.202,12.202,395700.0
2008-02-04 13:30:00,15.21,15.23,15.17,15.22,177600.0,12.21,12.226,12.1779,12.218,177600.0
2008-02-04 14:00:00,15.22,15.23,15.15,15.19,353700.0,12.218,12.226,12.1618,12.1939,353700.0
2008-02-04 14:30:00,15.19,15.19,15.13,15.15,245400.0,12.1939,12.1939,12.1458,12.1618,245400.0
2008-02-04 15:00:00,15.16,15.19,15.15,15.16,955500.0,12.1698,12.1939,12.1618,12.1698,955500.0
2008-02-04 15:30:00,15.16,15.23,15.15,15.21,685800.0,12.1698,12.226,12.1618,12.21,685800.0
2008-02-05 09:30:00,15.0,15.12,14.82,15.03,625200.0,12.0414,12.1377,11.8969,12.0655,625200.0
2008-02-05 10:00:00,15.04,15.2,15.03,15.16,992700.0,12.0735,12.202,12.0655,12.1698,992700.0
2008-02-05 10:30:00,15.15,15.17,14.88,14.88,469500.0,12.1618,12.1779,11.9451,11.9451,469500.0
2008-02-05 11:00:00,14.88,14.88,14.38,14.49,1276800.0,11.9451,11.9451,11.5437,11.632,1276800.0
2008-02-05 11:30:00,14.48,14.56,14.4,14.45,506100.0,11.624,11.6882,11.5597,11.5999,506100.0
2008-02-05 12:00:00,14.45,14.49,14.35,14.39,276900.0,11.5999,11.632,11.5196,11.5517,276900.0
2008-02-05 12:30:00,14.39,14.45,14.27,14.28,517200.0,11.5517,11.5999,11.4554,11.4634,517200.0
2008-02-05 13:00:00,14.28,14.34,14.22,14.22,404400.0,11.4634,11.5116,11.4152,11.4152,404400.0
2008-02-05 13:30:00,14.21,14.28,13.97,13.99,768000.0,11.4072,11.4634,11.2146,11.2306,768000.0
2008-02-05 14:00:00,13.97,14.29,13.9,14.25,829200.0,11.2146,11.4714,11.1584,11.4393,829200.0
2008-02-05 14:30:00,14.24,14.31,14.14,14.21,575100.0,11.4313,11.4875,11.351,11.4072,575100.0
2008-02-05 15:00:00,14.21,14.24,14.06,14.06,618300.0,11.4072,11.4313,11.2868,11.2868,618300.0
2008-02-05 15:30:00,14.08,14.14,13.98,14.05,1303500.0,11.3029,11.351,11.2226,11.2788,1303500.0
2008-02-06 09:30:00,13.97,14.17,13.84,14.17,924300.0,11.2146,11.3751,11.1102,11.3751,924300.0
2008-02-06 10:00:00,14.17,14.29,14.0,14.02,735900.0,11.3751,11.4714,11.2386,11.2547,735900.0
2008-02-06 10:30:00,14.01,14.07,13.9,13.96,812400.0,11.2467,11.2948,11.1584,11.2065,812400.0
2008-02-06 11:00:00,13.96,14.22,13.91,14.2,440100.0,11.2065,11.4152,11.1664,11.3992,440100.0
2008-02-06 11:30:00,14.2,14.21,14.11,14.18,226200.0,11.3992,11.4072,11.3269,11.3831,226200.0
2008-02-06 12:00:00,14.19,14.22,13.99,14.0,194400.0,11.3912,11.4152,11.2306,11.2386,194400.0
2008-02-06 12:30:00,14.0,14.02,13.95,13.98,318300.0,11.2386,11.2547,11.1985,11.2226,318300.0
2008-02-06 13:00:00,13.99,13.99,13.93,13.98,237000.0,11.2306,11.2306,11.1824,11.2226,237000.0
2008-02-06 13:30:00,13.98,13.98,13.72,13.72,343800.0,11.2226,11.2226,11.0139,11.0139,343800.0
2008-02-06 14:00:00,13.73,13.77,13.35,13.53,1461300.0,11.0219,11.054,10.7168,10.8613,1461300.0
2008-02-06 14:30:00,13.53,13.57,13.47,13.53,1011000.0,10.8613,10.8935,10.8132,10.8613,1011000.0
2008-02-06 15:00:00,13.53,13.56,13.37,13.49,651300.0,10.8613,10.8854,10.7329,10.8292,651300.0
2008-02-06 15:30:00,13.48,13.5,13.32,13.39,1502700.0,10.8212,10.8373,10.6928,10.749,1502700.0
2008-02-07 09:30:00,13.39,13.7,13.26,13.3,838200.0,10.749,10.9978,10.6446,10.6767,838200.0
2008-02-07 10:00:00,13.3,13.58,13.28,13.51,1236300.0,10.6767,10.9015,10.6607,10.8453,1236300.0
2008-02-07 10:30:00,13.5,13.57,13.31,13.4,725100.0,10.8373,10.8935,10.6847,10.757,725100.0
2008-02-07 11:00:00,13.41,13.47,13.32,13.32,462300.0,10.765,10.8132,10.6928,10.6928,462300.0
2008-02-07 11:30:00,13.33,13.5,13.33,13.5,920700.0,10.7008,10.8373,10.7008,10.8373,920700.0
2008-02-07 12:00:00,13.48,13.55,13.38,13.39,576900.0,10.8212,10.8774,10.7409,10.749,576900.0
2008-02-07 12:30:00,13.4,13.45,13.39,13.42,651000.0,10.757,10.7971,10.749,10.773,651000.0
2008-02-07 13:00:00,13.43,13.45,13.36,13.43,544800.0,10.7811,10.7971,10.7249,10.7811,544800.0
2008-02-07 13:30:00,13.43,13.48,13.39,13.46,638100.0,10.7811,10.8212,10.749,10.8051,638100.0
2008-02-07 14:00:00,13.47,13.64,13.45,13.54,703500.0,10.8132,10.9496,10.7971,10.8694,703500.0
2008-02-07 14:30:00,13.55,13.55,13.4,13.4,325500.0,10.8774,10.8774,10.757,10.757,325500.0
2008-02-07 15:00:00,13.4,13.43,13.25,13.39,446400.0,10.757,10.7811,10.6366,10.749,446400.0
2008-02-07 15:30:00,13.39,13.45,13.27,13.33,1128300.0,10.749,10.7971,10.6526,10.7008,1128300.0
2008-02-08 09:30:00,13.26,13.58,13.26,13.51,495000.0,10.6446,10.9015,10.6446,10.8453,495000.0
2008-02-08 10:00:00,13.51,13.66,13.41,13.65,394800.0,10.8453,10.9657,10.765,10.9577,394800.0
2008-02-08 10:30:00,13.65,13.73,13.63,13.68,412200.0,10.9577,11.0219,10.9416,10.9818,412200.0
2008-02-08 11:00:00,13.68,13.73,13.6,13.69,326100.0,10.9818,11.0219,10.9175,10.9898,326100.0
2008-02-08 11:30:00,13.68,13.7,13.57,13.58,211200.0,10.9818,10.9978,10.8935,10.9015,211200.0
2008-02-08 12:00:00,13.58,13.61,13.46,13.5,221100.0,10.9015,10.9256,10.8051,10.8373,221100.0
2008-02-08 12:30:00,13.48,13.59,13.44,13.58,190500.0,10.8212,10.9095,10.7891,10.9015,190500.0
2008-02-08 13:00:00,13.58,13.59,13.48,13.57,192300.0,10.9015,10.9095,10.8212,10.8935,192300.0
2008-02-08 13:30:00,13.57,13.61,13.42,13.51,260100.0,10.8935,10.9256,10.773,10.8453,260100.0
2008-02-08 14:00:00,13.52,13.66,13.49,13.61,257100.0,10.8533,10.9657,10.8292,10.9256,257100.0
2008-02-08 14:30:00,13.6,13.63,13.55,13.57,166200.0,10.9175,10.9416,10.8774,10.8935,166200.0
2008-02-08 15:00:00,13.57,13.63,13.49,13.61,356700.0,10.8935,10.9416,10.8292,10.9256,356700.0
2008-02-08 15:30:00,13.63,13.67,13.56,13.6,496200.0,10.9416,10.9737,10.8854,10.9175,496200.0
2008-02-11 09:30:00,13.56,13.67,13.28,13.38,308700.0,10.8854,10.9737,10.6607,10.7409,308700.0
2008-02-11 10:00:00,13.39,13.46,13.24,13.42,295200.0,10.749,10.8051,10.6285,10.773,295200.0
2008-02-11 10:30:00,13.42,13.55,13.37,13.54,317400.0,10.773,10.8774,10.7329,10.8694,317400.0
2008-02-11 11:00:00,13.54,13.69,13.54,13.6,246600.0,10.8694,10.9898,10.8694,10.9175,246600.0
2008-02-11 11:30:00,13.61,13.68,13.58,13.62,180000.0,10.9256,10.9818,10.9015,10.9336,180000.0
2008-02-11 12:00:00,13.62,13.77,13.62,13.68,250500.0,10.9336,11.054,10.9336,10.9818,250500.0
2008-02-11 12:30:00,13.68,13.85,13.68,13.81,217200.0,10.9818,11.1182,10.9818,11.0861,217200.0
2008-02-11 13:00:00,13.81,13.9,13.75,13.82,223800.0,11.0861,11.1584,11.0379,11.0941,223800.0
2008-02-11 13:30:00,13.82,13.85,13.75,13.79,189000.0,11.0941,11.1182,11.0379,11.0701,189000.0
2008-02-11 14:00:00,13.78,13.87,13.76,13.81,331800.0,11.062,11.1343,11.046,11.0861,331800.0
2008-02-11 14:30:00,13.81,13.83,13.73,13.77,229500.0,11.0861,11.1022,11.0219,11.054,229500.0
2008-02-11 15:00:00,13.77,13.86,13.7,13.84,258000.0,11.054,11.1263,10.9978,11.1102,258000.0
2008-02-11 15:30:00,13.84,13.85,13.66,13.7,521700.0,11.1102,11.1182,10.9657,10.9978,521700.0
2008-02-12 09:30:00,13.82,13.88,13.66,13.81,337500.0,11.0941,11.1423,10.9657,11.0861,337500.0
2008-02-12 10:00:00,13.81,14.02,13.79,13.92,377700.0,11.0861,11.2547,11.0701,11.1744,377700.0
2008-02-12 10:30:00,13.92,14.1,13.91,14.07,815400.0,11.1744,11.3189,11.1664,11.2948,815400.0
2008-02-12 11:00:00,14.07,14.07,13.88,13.97,330000.0,11.2948,11.2948,11.1423,11.2146,330000.0
2008-02-12 11:30:00,13.97,13.98,13.87,13.89,204900.0,11.2146,11.2226,11.1343,11.1503,204900.0
2008-02-12 12:00:00,13.89,13.93,13.87,13.93,311400.0,11.1503,11.1824,11.1343,11.1824,311400.0
2008-02-12 12:30:00,13.93,13.98,13.88,13.98,223500.0,11.1824,11.2226,11.1423,11.2226,223500.0
2008-02-12 13:00:00,13.98,14.06,13.97,14.02,275700.0,11.2226,11.2868,11.2146,11.2547,275700.0
2008-02-12 13:30:00,14.02,14.06,13.97,14.05,217500.0,11.2547,11.2868,11.2146,11.2788,217500.0
2008-02-12 14:00:00,14.05,14.05,13.9,13.92,134700.0,11.2788,11.2788,11.1584,11.1744,134700.0
2008-02-12 14:30:00,13.91,13.98,13.87,13.95,197100.0,11.1664,11.2226,11.1343,11.1985,197100.0
2008-02-12 15:00:00,13.96,13.97,13.79,13.85,346800.0,11.2065,11.2146,11.0701,11.1182,346800.0
2008-02-12 15:30:00,13.84,13.91,13.72,13.91,717600.0,11.1102,11.1664,11.0139,11.1664,717600.0
2008-02-13 09:30:00,13.83,14.0,13.78,13.93,309300.0,11.1022,11.2386,11.062,11.1824,309300.0
2008-02-13 10:00:00,13.93,14.06,13.91,14.02,433800.0,11.1824,11.2868,11.1664,11.2547,433800.0
2008-02-13 10:30:00,14.03,14.05,13.92,14.0,240600.0,11.2627,11.2788,11.1744,11.2386,240600.0
2008-02-13 11:00:00,14.0,14.02,13.77,13.83,582900.0,11.2386,11.2547,11.054,11.1022,582900.0
2008-02-13 11:30:00,13.83,13.88,13.73,13.74,332700.0,11.1022,11.1423,11.0219,11.0299,332700.0
2008-02-13 12:00:00,13.73,13.77,13.58,13.75,539700.0,11.0219,11.054,10.9015,11.0379,539700.0
2008-02-13 12:30:00,13.77,13.89,13.76,13.84,293100.0,11.054,11.1503,11.046,11.1102,293100.0
2008-02-13 13:00:00,13.84,13.99,13.82,13.93,369600.0,11.1102,11.2306,11.0941,11.1824,369600.0
2008-02-13 13:30:00,13.93,14.06,13.92,13.97,772200.0,11.1824,11.2868,11.1744,11.2146,772200.0
2008-02-13 14:00:00,13.97,14.0,13.91,13.95,246600.0,11.2146,11.2386,11.1664,11.1985,246600.0
2008-02-13 14:30:00,13.95,14.04,13.9,14.03,754500.0,11.1985,11.2707,11.1584,11.2627,754500.0
2008-02-13 15:00:00,14.02,14.07,14.0,14.03,627300.0,11.2547,11.2948,11.2386,11.2627,627300.0
2008-02-13 15:30:00,14.03,14.08,13.98,14.06,710400.0,11.2627,11.3029,11.2226,11.2868,710400.0
2008-02-14 09:30:00,14.28,14.28,14.05,14.21,722100.0,11.4634,11.4634,11.2788,11.4072,722100.0
2008-02-14 10:00:00,14.19,14.32,14.17,14.22,717900.0,11.3912,11.4955,11.3751,11.4152,717900.0
2008-02-14 10:30:00,14.22,14.28,14.09,14.23,806100.0,11.4152,11.4634,11.3109,11.4233,806100.0
2008-02-14 11:00:00,14.23,14.23,14.1,14.17,789900.0,11.4233,11.4233,11.3189,11.3751,789900.0
2008-02-14 11:30:00,14.17,14.31,14.16,14.26,552600.0,11.3751,11.4875,11.3671,11.4474,552600.0
2008-02-14 12:00:00,14.26,14.28,14.17,14.27,458100.0,11.4474,11.4634,11.3751,11.4554,458100.0
2008-02-14 12:30:00,14.27,14.29,14.17,14.19,537600.0,11.4554,11.4714,11.3751,11.3912,537600.0
2008-02-14 13:00:00,14.19,14.23,14.12,14.15,405300.0,11.3912,11.4233,11.335,11.3591,405300.0
2008-02-14 13:30:00,14.16,14.21,14.12,14.12,338400.0,11.3671,11.4072,11.335,11.335,338400.0
2008-02-14 14:00:00,14.12,14.18,14.12,14.16,311100.0,11.335,11.3831,11.335,11.3671,311100.0
2008-02-14 14:30:00,14.15,14.2,14.12,14.16,423900.0,11.3591,11.3992,11.335,11.3671,423900.0
2008-02-14 15:00:00,14.16,14.27,14.07,14.23,779400.0,11.3671,11.4554,11.2948,11.4233,779400.0
2008-02-14 15:30:00,14.23,14.24,14.07,14.09,684000.0,11.4233,11.4313,11.2948,11.3109,684000.0
2008-02-15 09:30:00,14.17,14.26,13.72,13.79,375600.0,11.3751,11.4474,11.0139,11.0701,375600.0
2008-02-15 10:00:00,13.78,13.83,13.63,13.73,414900.0,11.062,11.1022,10.9416,11.0219,414900.0
2008-02-15 10:30:00,13.73,13.82,13.63,13.64,311700.0,11.0219,11.0941,10.9416,10.9496,311700.0
2008-02-15 11:00:00,13.63,13.68,13.62,13.67,425100.0,10.9416,10.9818,10.9336,10.9737,425100.0
2008-02-15 11:30:00,13.67,13.67,13.47,13.53,359700.0,10.9737,10.9737,10.8132,10.8613,359700.0
2008-02-15 12:00:00,13.53,13.68,13.53,13.6,504900.0,10.8613,10.9818,10.8613,10.9175,504900.0
2008-02-15 12:30:00,13.6,13.68,13.55,13.63,455100.0,10.9175,10.9818,10.8774,10.9416,455100.0
2008-02-15 13:00:00,13.63,13.72,13.61,13.7,186000.0,10.9416,11.0139,10.9256,10.9978,186000.0
2008-02-15 13:30:00,13.7,13.82,13.7,13.81,291000.0,10.9978,11.0941,10.9978,11.0861,291000.0
2008-02-15 14:00:00,13.8,13.82,13.7,13.75,265800.0,11.0781,11.0941,10.9978,11.0379,265800.0
2008-02-15 14:30:00,13.76,13.81,13.72,13.75,227400.0,11.046,11.0861,11.0139,11.0379,227400.0
2008-02-15 15:00:00,13.76,13.81,13.74,13.77,392400.0,11.046,11.0861,11.0299,11.054,392400.0
2008-02-15 15:30:00,13.77,13.83,13.76,13.82,467700.0,11.054,11.1022,11.046,11.0941,467700.0
2008-02-19 09:30:00,14.22,14.22,13.86,13.91,403800.0,11.4152,11.4152,11.1263,11.1664,403800.0
2008-02-19 10:00:00,13.91,14.02,13.9,13.97,367800.0,11.1664,11.2547,11.1584,11.2146,367800.0
2008-02-19 10:30:00,13.97,14.03,13.94,13.99,420600.0,11.2146,11.2627,11.1905,11.2306,420600.0
2008-02-19 11:00:00,14.0,14.05,13.99,14.01,544800.0,11.2386,11.2788,11.2306,11.2467,544800.0
2008-02-19 11:30:00,14.01,14.06,14.0,14.03,427500.0,11.2467,11.2868,11.2386,11.2627,427500.0
2008-02-19 12:00:00,14.04,14.08,14.02,14.06,371100.0,11.2707,11.3029,11.2547,11.2868,371100.0
2008-02-19 12:30:00,14.06,14.08,14.04,14.05,287400.0,11.2868,11.3029,11.2707,11.2788,287400.0
2008-02-19 13:00:00,14.06,14.14,14.06,14.13,368400.0,11.2868,11.351,11.2868,11.343,368400.0
2008-02-19 13:30:00,14.11,14.13,14.09,14.09,263400.0,11.3269,11.343,11.3109,11.3109,263400.0
2008-02-19 14:00:00,14.09,14.16,14.08,14.12,451800.0,11.3109,11.3671,11.3029,11.335,451800.0
2008-02-19 14:30:00,14.12,14.13,13.99,14.01,458100.0,11.335,11.343,11.2306,11.2467,458100.0
2008-02-19 15:00:00,14.0,14.0,13.72,13.72,906300.0,11.2386,11.2386,11.0139,11.0139,906300.0
2008-02-19 15:30:00,13.73,13.9,13.7,13.81,1077300.0,11.0219,11.1584,10.9978,11.0861,1077300.0
2008-02-20 09:30:00,13.29,13.41,13.09,13.35,2650800.0,10.6687,10.765,10.5081,10.7168,2650800.0
2008-02-20 10:00:00,13.34,13.34,13.14,13.24,1238400.0,10.7088,10.7088,10.5483,10.6285,1238400.0
2008-02-20 10:30:00,13.24,13.27,13.05,13.09,1348500.0,10.6285,10.6526,10.476,10.5081,1348500.0
2008-02-20 11:00:00,13.08,13.1,13.01,13.04,781200.0,10.5001,10.5162,10.4439,10.468,781200.0
2008-02-20 11:30:00,13.04,13.04,12.88,13.0,1247400.0,10.468,10.468,10.3395,10.4359,1247400.0
2008-02-20 12:00:00,13.0,13.1,12.99,13.06,1271700.0,10.4359,10.5162,10.4279,10.484,1271700.0
2008-02-20 12:30:00,13.06,13.11,13.03,13.05,846900.0,10.484,10.5242,10.46,10.476,846900.0
2008-02-20 13:00:00,13.05,13.09,13.03,13.05,786300.0,10.476,10.5081,10.46,10.476,786300.0
2008-02-20 13:30:00,13.05,13.2,13.05,13.17,1266000.0,10.476,10.5964,10.476,10.5723,1266000.0
2008-02-20 14:00:00,13.17,13.2,13.03,13.09,990900.0,10.5723,10.5964,10.46,10.5081,990900.0
2008-02-20 14:30:00,13.08,13.17,13.03,13.17,930900.0,10.5001,10.5723,10.46,10.5723,930900.0
2008-02-20 15:00:00,13.17,13.18,13.08,13.08,951900.0,10.5723,10.5804,10.5001,10.5001,951900.0
2008-02-20 15:30:00,13.08,13.08,12.97,13.03,3738000.0,10.5001,10.5001,10.4118,10.46,3738000.0
2008-02-21 09:30:00,13.28,13.34,12.94,13.33,3466500.0,10.6607,10.7088,10.3877,10.7008,3466500.0
2008-02-21 10:00:00,13.33,13.34,13.0,13.13,2924100.0,10.7008,10.7088,10.4359,10.5402,2924100.0
2008-02-21 10:30:00,13.14,13.24,13.12,13.14,1506000.0,10.5483,10.6285,10.5322,10.5483,1506000.0
2008-02-21 11:00:00,13.13,13.3,13.09,13.27,1102200.0,10.5402,10.6767,10.5081,10.6526,1102200.0
2008-02-21 11:30:00,13.27,13.45,13.27,13.4,2112600.0,10.6526,10.7971,10.6526,10.757,2112600.0
2008-02-21 12:00:00,13.4,13.42,13.27,13.34,990600.0,10.757,10.773,10.6526,10.7088,990600.0
2008-02-21 12:30:00,13.34,13.34,13.28,13.3,1610700.0,10.7088,10.7088,10.6607,10.6767,1610700.0
2008-02-21 13:00:00,13.31,13.35,13.25,13.33,1115100.0,10.6847,10.7168,10.6366,10.7008,1115100.0
2008-02-21 13:30:00,13.34,13.39,13.31,13.33,771900.0,10.7088,10.749,10.6847,10.7008,771900.0
2008-02-21 14:00:00,13.34,13.46,13.33,13.46,946200.0,10.7088,10.8051,10.7008,10.8051,946200.0
2008-02-21 14:30:00,13.45,13.57,13.39,13.48,1181100.0,10.7971,10.8935,10.749,10.8212,1181100.0
2008-02-21 15:00:00,13.47,13.48,13.36,13.38,1030800.0,10.8132,10.8212,10.7249,10.7409,1030800.0
2008-02-21 15:30:00,13.38,13.41,13.24,13.33,1434600.0,10.7409,10.765,10.6285,10.7008,1434600.0
2008-02-22 09:30:00,13.27,13.44,13.11,13.18,390000.0,10.6526,10.7891,10.5242,10.5804,390000.0
2008-02-22 10:00:00,13.17,13.23,13.07,13.19,376200.0,10.5723,10.6205,10.4921,10.5884,376200.0
2008-02-22 10:30:00,13.2,13.24,13.14,13.23,386700.0,10.5964,10.6285,10.5483,10.6205,386700.0
2008-02-22 11:00:00,13.23,13.29,13.19,13.25,234900.0,10.6205,10.6687,10.5884,10.6366,234900.0
2008-02-22 11:30:00,13.26,13.27,13.17,13.2,244200.0,10.6446,10.6526,10.5723,10.5964,244200.0
2008-02-22 12:00:00,13.2,13.2,13.16,13.17,352200.0,10.5964,10.5964,10.5643,10.5723,352200.0
2008-02-22 12:30:00,13.17,13.25,13.17,13.23,230100.0,10.5723,10.6366,10.5723,10.6205,230100.0
2008-02-22 13:00:00,13.23,13.25,13.2,13.25,245700.0,10.6205,10.6366,10.5964,10.6366,245700.0
2008-02-22 13:30:00,13.25,13.28,13.2,13.2,408000.0,10.6366,10.6607,10.5964,10.5964,408000.0
2008-02-22 14:00:00,13.2,13.23,13.18,13.21,545100.0,10.5964,10.6205,10.5804,10.6045,545100.0
2008-02-22 14:30:00,13.2,13.26,13.18,13.24,273600.0,10.5964,10.6446,10.5804,10.6285,273600.0
2008-02-22 15:00:00,13.24,13.25,13.18,13.24,466500.0,10.6285,10.6366,10.5804,10.6285,466500.0
2008-02-22 15:30:00,13.25,13.5,13.23,13.47,1362900.0,10.6366,10.8373,10.6205,10.8132,1362900.0
2008-02-25 09:30:00,13.47,13.63,13.3,13.4,611700.0,10.8132,10.9416,10.6767,10.757,611700.0
2008-02-25 10:00:00,13.41,13.52,13.32,13.45,528300.0,10.765,10.8533,10.6928,10.7971,528300.0
2008-02-25 10:30:00,13.45,13.56,13.41,13.42,1096500.0,10.7971,10.8854,10.765,10.773,1096500.0
2008-02-25 11:00:00,13.42,13.42,13.34,13.37,396600.0,10.773,10.773,10.7088,10.7329,396600.0
2008-02-25 11:30:00,13.37,13.39,13.14,13.14,373800.0,10.7329,10.749,10.5483,10.5483,373800.0
2008-02-25 12:00:00,13.15,13.25,13.11,13.24,642900.0,10.5563,10.6366,10.5242,10.6285,642900.0
2008-02-25 12:30:00,13.24,13.32,13.22,13.31,605100.0,10.6285,10.6928,10.6125,10.6847,605100.0
2008-02-25 13:00:00,13.32,13.39,13.3,13.37,279900.0,10.6928,10.749,10.6767,10.7329,279900.0
2008-02-25 13:30:00,13.37,13.4,13.27,13.29,344400.0,10.7329,10.757,10.6526,10.6687,344400.0
2008-02-25 14:00:00,13.3,13.47,13.28,13.46,838800.0,10.6767,10.8132,10.6607,10.8051,838800.0
2008-02-25 14:30:00,13.47,13.47,13.34,13.43,402900.0,10.8132,10.8132,10.7088,10.7811,402900.0
2008-02-25 15:00:00,13.43,13.51,13.4,13.51,501300.0,10.7811,10.8453,10.757,10.8453,501300.0
2008-02-25 15:30:00,13.51,13.62,13.46,13.53,735900.0,10.8453,10.9336,10.8051,10.8613,735900.0
2008-02-26 09:30:00,13.53,13.71,13.45,13.57,760800.0,10.8613,11.0058,10.7971,10.8935,760800.0
2008-02-26 10:00:00,13.57,13.59,13.42,13.42,474300.0,10.8935,10.9095,10.773,10.773,474300.0
2008-02-26 10:30:00,13.42,13.52,13.3,13.44,623100.0,10.773,10.8533,10.6767,10.7891,623100.0
2008-02-26 11:00:00,13.44,13.6,13.44,13.59,401400.0,10.7891,10.9175,10.7891,10.9095,401400.0
2008-02-26 11:30:00,13.58,13.72,13.58,13.72,342300.0,10.9015,11.0139,10.9015,11.0139,342300.0
2008-02-26 12:00:00,13.73,13.75,13.64,13.73,533700.0,11.0219,11.0379,10.9496,11.0219,533700.0
2008-02-26 12:30:00,13.74,13.78,13.69,13.78,267300.0,11.0299,11.062,10.9898,11.062,267300.0
2008-02-26 13:00:00,13.78,13.9,13.78,13.84,357600.0,11.062,11.1584,11.062,11.1102,357600.0
2008-02-26 13:30:00,13.84,13.84,13.75,13.75,698400.0,11.1102,11.1102,11.0379,11.0379,698400.0
2008-02-26 14:00:00,13.76,13.77,13.66,13.76,629400.0,11.046,11.054,10.9657,11.046,629400.0
2008-02-26 14:30:00,13.76,13.81,13.75,13.77,797700.0,11.046,11.0861,11.0379,11.054,797700.0
2008-02-26 15:00:00,13.77,13.79,13.59,13.64,976800.0,11.054,11.0701,10.9095,10.9496,976800.0
2008-02-26 15:30:00,13.65,13.71,13.6,13.69,778800.0,10.9577,11.0058,10.9175,10.9898,778800.0
2008-02-27 09:30:00,13.76,13.97,13.62,13.87,681900.0,11.046,11.2146,10.9336,11.1343,681900.0
2008-02-27 10:00:00,13.86,13.89,13.68,13.72,1018500.0,11.1263,11.1503,10.9818,11.0139,1018500.0
2008-02-27 10:30:00,13.72,13.95,13.7,13.93,309900.0,11.0139,11.1985,10.9978,11.1824,309900.0
2008-02-27 11:00:00,13.94,14.01,13.85,13.97,343800.0,11.1905,11.2467,11.1182,11.2146,343800.0
2008-02-27 11:30:00,13.97,14.07,13.96,14.07,307200.0,11.2146,11.2948,11.2065,11.2948,307200.0
2008-02-27 12:00:00,14.06,14.06,13.87,13.95,354000.0,11.2868,11.2868,11.1343,11.1985,354000.0
2008-02-27 12:30:00,13.95,13.98,13.93,13.94,153900.0,11.1985,11.2226,11.1824,11.1905,153900.0
2008-02-27 13:00:00,13.95,14.02,13.95,13.97,188400.0,11.1985,11.2547,11.1985,11.2146,188400.0
2008-02-27 13:30:00,13.97,13.98,13.88,13.88,218100.0,11.2146,11.2226,11.1423,11.1423,218100.0
2008-02-27 14:00:00,13.88,13.88,13.69,13.72,340200.0,11.1423,11.1423,10.9898,11.0139,340200.0
2008-02-27 14:30:00,13.72,13.87,13.72,13.86,459600.0,11.0139,11.1343,11.0139,11.1263,459600.0
2008-02-27 15:00:00,13.85,13.92,13.8,13.91,472200.0,11.1182,11.1744,11.0781,11.1664,472200.0
2008-02-27 15:30:00,13.91,13.91,13.82,13.84,672900.0,11.1664,11.1664,11.0941,11.1102,672900.0
2008-02-28 09:30:00,13.92,14.05,13.78,13.94,662700.0,11.1744,11.2788,11.062,11.1905,662700.0
2008-02-28 10:00:00,13.94,14.16,13.93,14.14,977100.0,11.1905,11.3671,11.1824,11.351,977100.0
2008-02-28 10:30:00,14.14,14.35,14.14,14.21,1064700.0,11.351,11.5196,11.351,11.4072,1064700.0
2008-02-28 11:00:00,14.21,14.23,14.03,14.04,1071300.0,11.4072,11.4233,11.2627,11.2707,1071300.0
2008-02-28 11:30:00,14.04,14.05,13.96,14.02,743700.0,11.2707,11.2788,11.2065,11.2547,743700.0
2008-02-28 12:00:00,14.02,14.03,13.96,14.01,432300.0,11.2547,11.2627,11.2065,11.2467,432300.0
2008-02-28 12:30:00,14.01,14.03,13.98,13.98,600900.0,11.2467,11.2627,11.2226,11.2226,600900.0
2008-02-28 13:00:00,13.98,14.0,13.97,13.98,480300.0,11.2226,11.2386,11.2146,11.2226,480300.0
2008-02-28 13:30:00,13.98,14.12,13.98,14.12,645000.0,11.2226,11.335,11.2226,11.335,645000.0
2008-02-28 14:00:00,14.12,14.25,14.1,14.19,714900.0,11.335,11.4393,11.3189,11.3912,714900.0
2008-02-28 14:30:00,14.19,14.3,14.18,14.3,790500.0,11.3912,11.4795,11.3831,11.4795,790500.0
2008-02-28 15:00:00,14.29,14.32,14.14,14.18,764100.0,11.4714,11.4955,11.351,11.3831,764100.0
2008-02-28 15:30:00,14.18,14.29,14.16,14.29,1465800.0,11.3831,11.4714,11.3671,11.4714,1465800.0
2008-02-29 09:30:00,14.21,14.33,14.03,14.06,602400.0,11.4072,11.5035,11.2627,11.2868,602400.0
2008-02-29 10:00:00,14.05,14.1,13.9,13.94,784200.0,11.2788,11.3189,11.1584,11.1905,784200.0
2008-02-29 10:30:00,13.94,13.94,13.78,13.87,651000.0,11.1905,11.1905,11.062,11.1343,651000.0
2008-02-29 11:00:00,13.87,13.93,13.86,13.88,473100.0,11.1343,11.1824,11.1263,11.1423,473100.0
2008-02-29 11:30:00,13.87,13.98,13.87,13.91,417000.0,11.1343,11.2226,11.1343,11.1664,417000.0
2008-02-29 12:00:00,13.92,13.93,13.75,13.9,502800.0,11.1744,11.1824,11.0379,11.1584,502800.0
2008-02-29 12:30:00,13.9,13.91,13.8,13.91,221100.0,11.1584,11.1664,11.0781,11.1664,221100.0
2008-02-29 13:00:00,13.91,13.96,13.87,13.88,352800.0,11.1664,11.2065,11.1343,11.1423,352800.0
2008-02-29 13:30:00,13.88,13.88,13.7,13.71,415800.0,11.1423,11.1423,10.9978,11.0058,415800.0
2008-02-29 14:00:00,13.71,13.82,13.7,13.75,452700.0,11.0058,11.0941,10.9978,11.0379,452700.0
2008-02-29 14:30:00,13.76,13.79,13.65,13.72,532800.0,11.046,11.0701,10.9577,11.0139,532800.0
2008-02-29 15:00:00,13.73,13.8,13.58,13.77,1157400.0,11.0219,11.0781,10.9015,11.054,1157400.0
2008-02-29 15:30:00,13.77,13.86,13.69,13.84,2254800.0,11.054,11.1263,10.9898,11.1102,2254800.0
2008-03-03 09:30:00,13.87,14.0,13.67,13.78,555300.0,11.1343,11.2386,10.9737,11.062,555300.0
2008-03-03 10:00:00,13.78,13.89,13.67,13.75,760800.0,11.062,11.1503,10.9737,11.0379,760800.0
2008-03-03 10:30:00,13.73,13.73,13.47,13.49,672300.0,11.0219,11.0219,10.8132,10.8292,672300.0
2008-03-03 11:00:00,13.49,13.55,13.35,13.48,536400.0,10.8292,10.8774,10.7168,10.8212,536400.0
2008-03-03 11:30:00,13.48,13.5,13.41,13.44,465000.0,10.8212,10.8373,10.765,10.7891,465000.0
2008-03-03 12:00:00,13.43,13.49,13.39,13.48,531300.0,10.7811,10.8292,10.749,10.8212,531300.0
2008-03-03 12:30:00,13.47,13.53,13.43,13.46,408900.0,10.8132,10.8613,10.7811,10.8051,408900.0
2008-03-03 13:00:00,13.46,13.48,13.39,13.41,378300.0,10.8051,10.8212,10.749,10.765,378300.0
2008-03-03 13:30:00,13.41,13.46,13.37,13.37,346800.0,10.765,10.8051,10.7329,10.7329,346800.0
2008-03-03 14:00:00,13.37,13.39,13.33,13.35,371100.0,10.7329,10.749,10.7008,10.7168,371100.0
2008-03-03 14:30:00,13.35,13.37,13.21,13.24,589500.0,10.7168,10.7329,10.6045,10.6285,589500.0
2008-03-03 15:00:00,13.24,13.44,13.24,13.41,691800.0,10.6285,10.7891,10.6285,10.765,691800.0
2008-03-03 15:30:00,13.4,13.43,13.34,13.42,748800.0,10.757,10.7811,10.7088,10.773,748800.0
2008-03-04 09:30:00,13.56,13.56,13.21,13.33,899400.0,10.8854,10.8854,10.6045,10.7008,899400.0
2008-03-04 10:00:00,13.33,13.33,13.11,13.17,815400.0,10.7008,10.7008,10.5242,10.5723,815400.0
2008-03-04 10:30:00,13.17,13.24,12.96,12.98,823500.0,10.5723,10.6285,10.4038,10.4198,823500.0
2008-03-04 11:00:00,12.98,12.98,12.85,12.98,336900.0,10.4198,10.4198,10.3155,10.4198,336900.0
2008-03-04 11:30:00,12.99,13.03,12.92,12.98,435300.0,10.4279,10.46,10.3717,10.4198,435300.0
2008-03-04 12:00:00,12.98,13.05,12.96,13.05,445200.0,10.4198,10.476,10.4038,10.476,445200.0
2008-03-04 12:30:00,13.04,13.09,12.99,13.01,344400.0,10.468,10.5081,10.4279,10.4439,344400.0
2008-03-04 13:00:00,13.01,13.06,12.95,13.06,268800.0,10.4439,10.484,10.3957,10.484,268800.0
2008-03-04 13:30:00,13.06,13.07,12.91,12.94,735000.0,10.484,10.4921,10.3636,10.3877,735000.0
2008-03-04 14:00:00,12.94,13.06,12.87,12.97,547500.0,10.3877,10.484,10.3315,10.4118,547500.0
2008-03-04 14:30:00,12.96,13.1,12.96,13.08,335100.0,10.4038,10.5162,10.4038,10.5001,335100.0
2008-03-04 15:00:00,13.08,13.26,13.04,13.18,746700.0,10.5001,10.6446,10.468,10.5804,746700.0
2008-03-04 15:30:00,13.18,13.27,13.12,13.19,1256400.0,10.5804,10.6526,10.5322,10.5884,1256400.0
2008-03-05 09:30:00,13.29,13.62,13.27,13.5,479700.0,10.6687,10.9336,10.6526,10.8373,479700.0
2008-03-05 10:00:00,13.5,13.64,13.46,13.62,511800.0,10.8373,10.9496,10.8051,10.9336,511800.0
2008-03-05 10:30:00,13.61,13.65,13.54,13.6,407700.0,10.9256,10.9577,10.8694,10.9175,407700.0
2008-03-05 11:00:00,13.6,13.6,13.51,13.52,308100.0,10.9175,10.9175,10.8453,10.8533,308100.0
2008-03-05 11:30:00,13.51,13.51,13.45,13.48,288300.0,10.8453,10.8453,10.7971,10.8212,288300.0
2008-03-05 12:00:00,13.49,13.6,13.41,13.43,583800.0,10.8292,10.9175,10.765,10.7811,583800.0
2008-03-05 12:30:00,13.43,13.53,13.41,13.41,402900.0,10.7811,10.8613,10.765,10.765,402900.0
2008-03-05 13:00:00,13.42,13.51,13.3,13.34,401700.0,10.773,10.8453,10.6767,10.7088,401700.0
2008-03-05 13:30:00,13.34,13.37,13.21,13.31,338100.0,10.7088,10.7329,10.6045,10.6847,338100.0
2008-03-05 14:00:00,13.31,13.36,13.27,13.33,202200.0,10.6847,10.7249,10.6526,10.7008,202200.0
2008-03-05 14:30:00,13.33,13.43,13.3,13.4,331200.0,10.7008,10.7811,10.6767,10.757,331200.0
2008-03-05 15:00:00,13.4,13.44,13.33,13.41,442800.0,10.757,10.7891,10.7008,10.765,442800.0
2008-03-05 15:30:00,13.4,13.48,13.38,13.46,760800.0,10.757,10.8212,10.7409,10.8051,760800.0
2008-03-06 09:30:00,13.53,13.6,13.08,13.12,832500.0,10.8613,10.9175,10.5001,10.5322,832500.0
2008-03-06 10:00:00,13.13,13.29,13.04,13.14,572100.0,10.5402,10.6687,10.468,10.5483,572100.0
2008-03-06 10:30:00,13.13,13.17,13.01,13.02,533700.0,10.5402,10.5723,10.4439,10.4519,533700.0
2008-03-06 11:00:00,13.02,13.04,12.93,12.93,417600.0,10.4519,10.468,10.3797,10.3797,417600.0
2008-03-06 11:30:00,12.94,12.99,12.92,12.95,626700.0,10.3877,10.4279,10.3717,10.3957,626700.0
2008-03-06 12:00:00,12.95,12.95,12.83,12.92,443400.0,10.3957,10.3957,10.2994,10.3717,443400.0
2008-03-06 12:30:00,12.92,12.95,12.83,12.84,283500.0,10.3717,10.3957,10.2994,10.3074,283500.0
2008-03-06 13:00:00,12.85,12.87,12.75,12.8,797100.0,10.3155,10.3315,10.2352,10.2753,797100.0
2008-03-06 13:30:00,12.8,12.86,12.77,12.81,438000.0,10.2753,10.3235,10.2512,10.2834,438000.0
2008-03-06 14:00:00,12.8,12.86,12.78,12.8,559500.0,10.2753,10.3235,10.2593,10.2753,559500.0
2008-03-06 14:30:00,12.79,12.79,12.67,12.71,568200.0,10.2673,10.2673,10.171,10.2031,568200.0
2008-03-06 15:00:00,12.71,12.95,12.7,12.91,989100.0,10.2031,10.3957,10.1951,10.3636,989100.0
2008-03-06 15:30:00,12.91,13.04,12.86,12.93,2161200.0,10.3636,10.468,10.3235,10.3797,2161200.0
2008-03-07 09:30:00,12.69,13.23,12.55,13.18,1398000.0,10.187,10.6205,10.0746,10.5804,1398000.0
2008-03-07 10:00:00,13.19,13.26,12.96,13.04,1133400.0,10.5884,10.6446,10.4038,10.468,1133400.0
2008-03-07 10:30:00,13.03,13.07,12.92,12.98,586800.0,10.46,10.4921,10.3717,10.4198,586800.0
2008-03-07 11:00:00,12.98,13.0,12.88,12.89,673500.0,10.4198,10.4359,10.3395,10.3476,673500.0
2008-03-07 11:30:00,12.9,12.93,12.8,12.82,298500.0,10.3556,10.3797,10.2753,10.2914,298500.0
2008-03-07 12:00:00,12.82,12.85,12.67,12.69,685200.0,10.2914,10.3155,10.171,10.187,685200.0
2008-03-07 12:30:00,12.7,12.78,12.67,12.72,691800.0,10.1951,10.2593,10.171,10.2111,691800.0
2008-03-07 13:00:00,12.71,12.71,12.58,12.64,465300.0,10.2031,10.2031,10.0987,10.1469,465300.0
2008-03-07 13:30:00,12.64,12.65,12.45,12.48,555000.0,10.1469,10.1549,9.9944,10.0184,555000.0
2008-03-07 14:00:00,12.48,12.52,12.38,12.41,639600.0,10.0184,10.0506,9.9382,9.9623,639600.0
2008-03-07 14:30:00,12.41,12.51,12.39,12.48,744000.0,9.9623,10.0425,9.9462,10.0184,744000.0
2008-03-07 15:00:00,12.48,12.73,12.41,12.62,1581000.0,10.0184,10.2191,9.9623,10.1308,1581000.0
2008-03-07 15:30:00,12.61,12.67,12.51,12.57,1813800.0,10.1228,10.171,10.0425,10.0907,1813800.0
2008-03-10 09:30:00,12.48,12.54,12.0,12.03,1424700.0,10.0184,10.0666,9.6331,9.6572,1424700.0
2008-03-10 10:00:00,12.04,12.11,11.94,12.08,1457100.0,9.6652,9.7214,9.585,9.6973,1457100.0
2008-03-10 10:30:00,12.08,12.21,12.05,12.18,789900.0,9.6973,9.8017,9.6733,9.7776,789900.0
2008-03-10 11:00:00,12.19,12.29,12.1,12.11,864900.0,9.7856,9.8659,9.7134,9.7214,864900.0
2008-03-10 11:30:00,12.12,12.17,12.11,12.15,1281600.0,9.7295,9.7696,9.7214,9.7535,1281600.0
2008-03-10 12:00:00,12.14,12.2,12.1,12.11,1230900.0,9.7455,9.7937,9.7134,9.7214,1230900.0
2008-03-10 12:30:00,12.1,12.28,12.07,12.26,656700.0,9.7134,9.8579,9.6893,9.8418,656700.0
2008-03-10 13:00:00,12.26,12.27,12.1,12.1,362700.0,9.8418,9.8499,9.7134,9.7134,362700.0
2008-03-10 13:30:00,12.1,12.21,12.1,12.15,693300.0,9.7134,9.8017,9.7134,9.7535,693300.0
2008-03-10 14:00:00,12.15,12.18,12.07,12.1,761100.0,9.7535,9.7776,9.6893,9.7134,761100.0
2008-03-10 14:30:00,12.1,12.13,12.05,12.05,633000.0,9.7134,9.7375,9.6733,9.6733,633000.0
2008-03-10 15:00:00,12.05,12.09,11.99,12.07,1300800.0,9.6733,9.7054,9.6251,9.6893,1300800.0
2008-03-10 15:30:00,12.07,12.1,11.95,11.95,1749600.0,9.6893,9.7134,9.593,9.593,1749600.0
2008-03-11 09:30:00,12.15,12.74,12.14,12.61,1165800.0,9.7535,10.2272,9.7455,10.1228,1165800.0
2008-03-11 10:00:00,12.61,12.64,12.45,12.57,819000.0,10.1228,10.1469,9.9944,10.0907,819000.0
2008-03-11 10:30:00,12.57,12.68,12.54,12.68,548700.0,10.0907,10.179,10.0666,10.179,548700.0
2008-03-11 11:00:00,12.68,12.81,12.67,12.75,453900.0,10.179,10.2834,10.171,10.2352,453900.0
2008-03-11 11:30:00,12.74,12.75,12.41,12.44,553800.0,10.2272,10.2352,9.9623,9.9863,553800.0
2008-03-11 12:00:00,12.44,12.54,12.44,12.52,505200.0,9.9863,10.0666,9.9863,10.0506,505200.0
2008-03-11 12:30:00,12.51,12.6,12.49,12.6,623700.0,10.0425,10.1148,10.0265,10.1148,623700.0
2008-03-11 13:00:00,12.6,12.62,12.48,12.57,464100.0,10.1148,10.1308,10.0184,10.0907,464100.0
2008-03-11 13:30:00,12.56,12.67,12.54,12.67,307200.0,10.0827,10.171,10.0666,10.171,307200.0
2008-03-11 14:00:00,12.67,12.71,12.63,12.65,465900.0,10.171,10.2031,10.1389,10.1549,465900.0
2008-03-11 14:30:00,12.65,12.83,12.64,12.78,1179000.0,10.1549,10.2994,10.1469,10.2593,1179000.0
2008-03-11 15:00:00,12.79,12.91,12.71,12.91,654300.0,10.2673,10.3636,10.2031,10.3636,654300.0
2008-03-11 15:30:00,12.91,13.03,12.86,13.03,1045500.0,10.3636,10.46,10.3235,10.46,1045500.0
2008-03-12 09:30:00,13.03,13.3,12.75,13.23,678000.0,10.46,10.6767,10.2352,10.6205,678000.0
2008-03-12 10:00:00,13.23,13.27,13.07,13.08,420900.0,10.6205,10.6526,10.4921,10.5001,420900.0
2008-03-12 10:30:00,13.08,13.16,13.04,13.13,312600.0,10.5001,10.5643,10.468,10.5402,312600.0
2008-03-12 11:00:00,13.13,13.32,13.13,13.32,444900.0,10.5402,10.6928,10.5402,10.6928,444900.0
2008-03-12 11:30:00,13.32,13.33,13.21,13.3,382500.0,10.6928,10.7008,10.6045,10.6767,382500.0
2008-03-12 12:00:00,13.3,13.31,13.17,13.2,293400.0,10.6767,10.6847,10.5723,10.5964,293400.0
2008-03-12 12:30:00,13.2,13.25,13.09,13.17,384000.0,10.5964,10.6366,10.5081,10.5723,384000.0
2008-03-12 13:00:00,13.17,13.21,13.15,13.16,283800.0,10.5723,10.6045,10.5563,10.5643,283800.0
2008-03-12 13:30:00,13.16,13.17,13.1,13.14,261600.0,10.5643,10.5723,10.5162,10.5483,261600.0
2008-03-12 14:00:00,13.14,13.14,13.08,13.11,383100.0,10.5483,10.5483,10.5001,10.5242,383100.0
2008-03-12 14:30:00,13.11,13.19,13.09,13.1,406200.0,10.5242,10.5884,10.5081,10.5162,406200.0
2008-03-12 15:00:00,13.11,13.12,13.01,13.01,465900.0,10.5242,10.5322,10.4439,10.4439,465900.0
2008-03-12 15:30:00,13.02,13.06,12.87,12.88,723000.0,10.4519,10.484,10.3315,10.3395,723000.0
2008-03-13 09:30:00,12.93,12.93,12.57,12.68,645600.0,10.3797,10.3797,10.0907,10.179,645600.0
2008-03-13 10:00:00,12.68,12.89,12.65,12.77,632700.0,10.179,10.3476,10.1549,10.2512,632700.0
2008-03-13 10:30:00,12.77,12.81,12.66,12.77,490500.0,10.2512,10.2834,10.1629,10.2512,490500.0
2008-03-13 11:00:00,12.77,12.96,12.73,12.82,650700.0,10.2512,10.4038,10.2191,10.2914,650700.0
2008-03-13 11:30:00,12.83,13.04,12.81,13.01,356400.0,10.2994,10.468,10.2834,10.4439,356400.0
2008-03-13 12:00:00,13.02,13.18,13.02,13.09,349800.0,10.4519,10.5804,10.4519,10.5081,349800.0
2008-03-13 12:30:00,13.09,13.13,13.07,13.11,644700.0,10.5081,10.5402,10.4921,10.5242,644700.0
2008-03-13 13:00:00,13.11,13.43,13.11,13.43,425100.0,10.5242,10.7811,10.5242,10.7811,425100.0
2008-03-13 13:30:00,13.43,13.47,13.34,13.38,447300.0,10.7811,10.8132,10.7088,10.7409,447300.0
2008-03-13 14:00:00,13.39,13.5,13.35,13.5,584100.0,10.749,10.8373,10.7168,10.8373,584100.0
2008-03-13 14:30:00,13.5,13.6,13.45,13.55,977400.0,10.8373,10.9175,10.7971,10.8774,977400.0
2008-03-13 15:00:00,13.57,13.73,13.46,13.67,531000.0,10.8935,11.0219,10.8051,10.9737,531000.0
2008-03-13 15:30:00,13.68,13.69,13.46,13.51,1042800.0,10.9818,10.9898,10.8051,10.8453,1042800.0
2008-03-14 09:30:00,13.39,13.58,13.03,13.04,798300.0,10.749,10.9015,10.46,10.468,798300.0
2008-03-14 10:00:00,13.03,13.4,12.9,13.14,973500.0,10.46,10.757,10.3556,10.5483,973500.0
2008-03-14 10:30:00,13.16,13.24,12.93,13.21,739500.0,10.5643,10.6285,10.3797,10.6045,739500.0
2008-03-14 11:00:00,13.22,13.23,13.0,13.07,514500.0,10.6125,10.6205,10.4359,10.4921,514500.0
2008-03-14 11:30:00,13.06,13.19,13.0,13.04,355800.0,10.484,10.5884,10.4359,10.468,355800.0
2008-03-14 12:00:00,13.05,13.12,13.01,13.05,337500.0,10.476,10.5322,10.4439,10.476,337500.0
2008-03-14 12:30:00,13.04,13.07,12.9,12.95,460800.0,10.468,10.4921,10.3556,10.3957,460800.0
2008-03-14 13:00:00,12.95,12.97,12.86,12.92,402000.0,10.3957,10.4118,10.3235,10.3717,402000.0
2008-03-14 13:30:00,12.93,12.96,12.86,12.88,376200.0,10.3797,10.4038,10.3235,10.3395,376200.0
2008-03-14 14:00:00,12.88,12.93,12.78,12.81,490500.0,10.3395,10.3797,10.2593,10.2834,490500.0
2008-03-14 14:30:00,12.81,12.92,12.8,12.85,591000.0,10.2834,10.3717,10.2753,10.3155,591000.0
2008-03-14 15:00:00,12.83,13.02,12.78,12.99,690000.0,10.2994,10.4519,10.2593,10.4279,690000.0
2008-03-14 15:30:00,12.99,12.99,12.84,12.85,1219500.0,10.4279,10.4279,10.3074,10.3155,1219500.0
2008-03-17 09:30:00,12.18,12.67,12.18,12.61,952200.0,9.7776,10.171,9.7776,10.1228,952200.0
2008-03-17 10:00:00,12.6,12.82,12.53,12.79,372900.0,10.1148,10.2914,10.0586,10.2673,372900.0
2008-03-17 10:30:00,12.79,13.0,12.71,12.87,653400.0,10.2673,10.4359,10.2031,10.3315,653400.0
2008-03-17 11:00:00,12.9,12.92,12.64,12.67,470400.0,10.3556,10.3717,10.1469,10.171,470400.0
2008-03-17 11:30:00,12.67,12.67,12.17,12.18,754200.0,10.171,10.171,9.7696,9.7776,754200.0
2008-03-17 12:00:00,12.18,12.31,12.08,12.08,507900.0,9.7776,9.882,9.6973,9.6973,507900.0
2008-03-17 12:30:00,12.08,12.28,12.05,12.24,691800.0,9.6973,9.8579,9.6733,9.8258,691800.0
2008-03-17 13:00:00,12.23,12.27,12.0,12.02,427800.0,9.8178,9.8499,9.6331,9.6492,427800.0
2008-03-17 13:30:00,12.02,12.18,11.98,12.18,794400.0,9.6492,9.7776,9.6171,9.7776,794400.0
2008-03-17 14:00:00,12.19,12.24,11.92,11.92,799200.0,9.7856,9.8258,9.5689,9.5689,799200.0
2008-03-17 14:30:00,11.92,12.03,11.81,11.82,1284600.0,9.5689,9.6572,9.4806,9.4886,1284600.0
2008-03-17 15:00:00,11.81,11.87,11.71,11.75,1691100.0,9.4806,9.5288,9.4003,9.4324,1691100.0
2008-03-17 15:30:00,11.76,12.21,11.76,12.02,1793400.0,9.4405,9.8017,9.4405,9.6492,1793400.0
2008-03-18 09:30:00,12.42,12.73,12.42,12.59,600600.0,9.9703,10.2191,9.9703,10.1067,600600.0
2008-03-18 10:00:00,12.59,12.62,12.45,12.47,558900.0,10.1067,10.1308,9.9944,10.0104,558900.0
2008-03-18 10:30:00,12.46,12.7,12.46,12.66,654900.0,10.0024,10.1951,10.0024,10.1629,654900.0
2008-03-18 11:00:00,12.66,12.94,12.64,12.9,701100.0,10.1629,10.3877,10.1469,10.3556,701100.0
2008-03-18 11:30:00,12.9,12.98,12.74,12.77,527400.0,10.3556,10.4198,10.2272,10.2512,527400.0
2008-03-18 12:00:00,12.78,12.94,12.76,12.93,322800.0,10.2593,10.3877,10.2432,10.3797,322800.0
2008-03-18 12:30:00,12.94,13.12,12.93,13.11,1101600.0,10.3877,10.5322,10.3797,10.5242,1101600.0
2008-03-18 13:00:00,13.11,13.16,13.01,13.12,545700.0,10.5242,10.5643,10.4439,10.5322,545700.0
2008-03-18 13:30:00,13.13,13.17,13.02,13.05,361800.0,10.5402,10.5723,10.4519,10.476,361800.0
2008-03-18 14:00:00,13.05,13.05,12.73,12.86,635400.0,10.476,10.476,10.2191,10.3235,635400.0
2008-03-18 14:30:00,12.88,13.18,12.76,13.16,903600.0,10.3395,10.5804,10.2432,10.5643,903600.0
2008-03-18 15:00:00,13.16,13.22,13.05,13.14,713100.0,10.5643,10.6125,10.476,10.5483,713100.0
2008-03-18 15:30:00,13.14,13.21,13.03,13.16,866100.0,10.5483,10.6045,10.46,10.5643,866100.0
2008-03-19 09:30:00,13.21,13.31,12.87,12.87,1035900.0,10.6045,10.6847,10.3315,10.3315,1035900.0
2008-03-19 10:00:00,12.88,13.05,12.86,12.91,533700.0,10.3395,10.476,10.3235,10.3636,533700.0
2008-03-19 10:30:00,12.89,12.99,12.8,12.95,528300.0,10.3476,10.4279,10.2753,10.3957,528300.0
2008-03-19 11:00:00,12.95,13.07,12.88,13.07,407100.0,10.3957,10.4921,10.3395,10.4921,407100.0
2008-03-19 11:30:00,13.07,13.11,13.0,13.11,315600.0,10.4921,10.5242,10.4359,10.5242,315600.0
2008-03-19 12:00:00,13.11,13.11,12.9,12.91,318300.0,10.5242,10.5242,10.3556,10.3636,318300.0
2008-03-19 12:30:00,12.91,12.92,12.81,12.85,852600.0,10.3636,10.3717,10.2834,10.3155,852600.0
2008-03-19 13:00:00,12.85,12.95,12.8,12.86,365400.0,10.3155,10.3957,10.2753,10.3235,365400.0
2008-03-19 13:30:00,12.87,12.87,12.72,12.8,414600.0,10.3315,10.3315,10.2111,10.2753,414600.0
2008-03-19 14:00:00,12.8,12.86,12.71,12.78,495000.0,10.2753,10.3235,10.2031,10.2593,495000.0
2008-03-19 14:30:00,12.78,12.78,12.63,12.75,428100.0,10.2593,10.2593,10.1389,10.2352,428100.0
2008-03-19 15:00:00,12.75,12.8,12.63,12.67,462600.0,10.2352,10.2753,10.1389,10.171,462600.0
2008-03-19 15:30:00,12.67,12.72,12.55,12.63,1090500.0,10.171,10.2111,10.0746,10.1389,1090500.0
2008-03-20 09:30:00,12.58,12.8,12.49,12.62,318600.0,10.0987,10.2753,10.0265,10.1308,318600.0
2008-03-20 10:00:00,12.63,12.75,12.6,12.66,240600.0,10.1389,10.2352,10.1148,10.1629,240600.0
2008-03-20 10:30:00,12.66,12.96,12.65,12.95,429600.0,10.1629,10.4038,10.1549,10.3957,429600.0
2008-03-20 11:00:00,12.95,12.98,12.92,12.94,296400.0,10.3957,10.4198,10.3717,10.3877,296400.0
2008-03-20 11:30:00,12.93,12.94,12.77,12.81,315900.0,10.3797,10.3877,10.2512,10.2834,315900.0
2008-03-20 12:00:00,12.81,12.94,12.8,12.8,243900.0,10.2834,10.3877,10.2753,10.2753,243900.0
2008-03-20 12:30:00,12.81,12.84,12.77,12.78,183900.0,10.2834,10.3074,10.2512,10.2593,183900.0
2008-03-20 13:00:00,12.78,12.88,12.75,12.86,402900.0,10.2593,10.3395,10.2352,10.3235,402900.0
2008-03-20 13:30:00,12.86,12.9,12.83,12.87,197700.0,10.3235,10.3556,10.2994,10.3315,197700.0
2008-03-20 14:00:00,12.87,12.98,12.87,12.95,330900.0,10.3315,10.4198,10.3315,10.3957,330900.0
2008-03-20 14:30:00,12.95,13.07,12.93,13.05,366000.0,10.3957,10.4921,10.3797,10.476,366000.0
2008-03-20 15:00:00,13.05,13.13,13.03,13.1,555600.0,10.476,10.5402,10.46,10.5162,555600.0
2008-03-20 15:30:00,13.1,13.23,13.08,13.14,1330200.0,10.5162,10.6205,10.5001,10.5483,1330200.0
2008-03-24 09:30:00,13.25,13.62,13.21,13.62,544800.0,10.6366,10.9336,10.6045,10.9336,544800.0
2008-03-24 10:00:00,13.62,13.87,13.6,13.67,879000.0,10.9336,11.1343,10.9175,10.9737,879000.0
2008-03-24 10:30:00,13.67,13.79,13.67,13.76,492900.0,10.9737,11.0701,10.9737,11.046,492900.0
2008-03-24 11:00:00,13.75,13.78,13.66,13.73,363300.0,11.0379,11.062,10.9657,11.0219,363300.0
2008-03-24 11:30:00,13.73,13.81,13.7,13.81,410100.0,11.0219,11.0861,10.9978,11.0861,410100.0
2008-03-24 12:00:00,13.81,13.92,13.77,13.92,427800.0,11.0861,11.1744,11.054,11.1744,427800.0
2008-03-24 12:30:00,13.92,13.96,13.86,13.94,320400.0,11.1744,11.2065,11.1263,11.1905,320400.0
2008-03-24 13:00:00,13.93,14.03,13.93,14.01,312300.0,11.1824,11.2627,11.1824,11.2467,312300.0
2008-03-24 13:30:00,14.02,14.08,14.02,14.08,377100.0,11.2547,11.3029,11.2547,11.3029,377100.0
2008-03-24 14:00:00,14.08,14.08,13.99,14.02,423900.0,11.3029,11.3029,11.2306,11.2547,423900.0
2008-03-24 14:30:00,14.02,14.03,13.83,13.87,628200.0,11.2547,11.2627,11.1022,11.1343,628200.0
2008-03-24 15:00:00,13.87,13.9,13.78,13.84,399900.0,11.1343,11.1584,11.062,11.1102,399900.0
2008-03-24 15:30:00,13.84,13.9,13.72,13.77,933300.0,11.1102,11.1584,11.0139,11.054,933300.0
2008-03-25 09:30:00,13.68,14.02,13.67,13.77,285900.0,10.9818,11.2547,10.9737,11.054,285900.0
2008-03-25 10:00:00,13.76,13.82,13.67,13.78,338400.0,11.046,11.0941,10.9737,11.062,338400.0
2008-03-25 10:30:00,13.78,13.81,13.68,13.72,411900.0,11.062,11.0861,10.9818,11.0139,411900.0
2008-03-25 11:00:00,13.72,13.83,13.68,13.8,620400.0,11.0139,11.1022,10.9818,11.0781,620400.0
2008-03-25 11:30:00,13.79,13.97,13.79,13.91,305400.0,11.0701,11.2146,11.0701,11.1664,305400.0
2008-03-25 12:00:00,13.91,14.08,13.89,14.06,377700.0,11.1664,11.3029,11.1503,11.2868,377700.0
2008-03-25 12:30:00,14.05,14.09,13.89,13.9,306300.0,11.2788,11.3109,11.1503,11.1584,306300.0
2008-03-25 13:00:00,13.91,13.98,13.88,13.98,227700.0,11.1664,11.2226,11.1423,11.2226,227700.0
2008-03-25 13:30:00,13.99,14.2,13.99,14.19,262500.0,11.2306,11.3992,11.2306,11.3912,262500.0
2008-03-25 14:00:00,14.18,14.19,14.06,14.06,357600.0,11.3831,11.3912,11.2868,11.2868,357600.0
2008-03-25 14:30:00,14.07,14.14,14.01,14.06,618300.0,11.2948,11.351,11.2467,11.2868,618300.0
2008-03-25 15:00:00,14.06,14.09,13.99,14.03,317700.0,11.2868,11.3109,11.2306,11.2627,317700.0
2008-03-25 15:30:00,14.03,14.08,13.89,13.89,692700.0,11.2627,11.3029,11.1503,11.1503,692700.0
2008-03-26 09:30:00,13.87,13.91,13.6,13.78,537000.0,11.1343,11.1664,10.9175,11.062,537000.0
2008-03-26 10:00:00,13.79,13.98,13.78,13.89,299400.0,11.0701,11.2226,11.062,11.1503,299400.0
2008-03-26 10:30:00,13.89,13.95,13.77,13.79,235500.0,11.1503,11.1985,11.054,11.0701,235500.0
2008-03-26 11:00:00,13.79,14.0,13.79,13.96,355200.0,11.0701,11.2386,11.0701,11.2065,355200.0
2008-03-26 11:30:00,13.97,14.02,13.91,13.95,210900.0,11.2146,11.2547,11.1664,11.1985,210900.0
2008-03-26 12:00:00,13.94,13.99,13.9,13.9,163800.0,11.1905,11.2306,11.1584,11.1584,163800.0
2008-03-26 12:30:00,13.9,13.91,13.84,13.86,183600.0,11.1584,11.1664,11.1102,11.1263,183600.0
2008-03-26 13:00:00,13.86,13.98,13.84,13.95,171000.0,11.1263,11.2226,11.1102,11.1985,171000.0
2008-03-26 13:30:00,13.95,13.97,13.78,13.79,213600.0,11.1985,11.2146,11.062,11.0701,213600.0
2008-03-26 14:00:00,13.78,13.86,13.72,13.83,255900.0,11.062,11.1263,11.0139,11.1022,255900.0
2008-03-26 14:30:00,13.83,13.95,13.79,13.95,310800.0,11.1022,11.1985,11.0701,11.1985,310800.0
2008-03-26 15:00:00,13.94,13.98,13.81,13.86,473700.0,11.1905,11.2226,11.0861,11.1263,473700.0
2008-03-26 15:30:00,13.85,13.92,13.82,13.87,702600.0,11.1182,11.1744,11.0941,11.1343,702600.0
2008-03-27 09:30:00,14.03,14.05,13.68,13.83,287100.0,11.2627,11.2788,10.9818,11.1022,287100.0
2008-03-27 10:00:00,13.82,13.82,13.43,13.45,361500.0,11.0941,11.0941,10.7811,10.7971,361500.0
2008-03-27 10:30:00,13.44,13.5,13.37,13.5,265200.0,10.7891,10.8373,10.7329,10.8373,265200.0
2008-03-27 11:00:00,13.49,13.53,13.4,13.44,277800.0,10.8292,10.8613,10.757,10.7891,277800.0
2008-03-27 11:30:00,13.43,13.47,13.41,13.45,409500.0,10.7811,10.8132,10.765,10.7971,409500.0
2008-03-27 12:00:00,13.46,13.57,13.43,13.57,393600.0,10.8051,10.8935,10.7811,10.8935,393600.0
2008-03-27 12:30:00,13.57,13.6,13.52,13.53,208800.0,10.8935,10.9175,10.8533,10.8613,208800.0
2008-03-27 13:00:00,13.53,13.59,13.5,13.57,296700.0,10.8613,10.9095,10.8373,10.8935,296700.0
2008-03-27 13:30:00,13.57,13.58,13.45,13.46,232800.0,10.8935,10.9015,10.7971,10.8051,232800.0
2008-03-27 14:00:00,13.46,13.47,13.38,13.4,362400.0,10.8051,10.8132,10.7409,10.757,362400.0
2008-03-27 14:30:00,13.39,13.5,13.29,13.32,508800.0,10.749,10.8373,10.6687,10.6928,508800.0
2008-03-27 15:00:00,13.32,13.36,13.21,13.24,1128000.0,10.6928,10.7249,10.6045,10.6285,1128000.0
2008-03-27 15:30:00,13.24,13.29,13.12,13.14,799800.0,10.6285,10.6687,10.5322,10.5483,799800.0
2008-03-28 09:30:00,13.29,13.35,13.11,13.14,263400.0,10.6687,10.7168,10.5242,10.5483,263400.0
2008-03-28 10:00:00,13.14,13.26,13.1,13.12,247800.0,10.5483,10.6446,10.5162,10.5322,247800.0
2008-03-28 10:30:00,13.12,13.13,12.95,13.04,354000.0,10.5322,10.5402,10.3957,10.468,354000.0
2008-03-28 11:00:00,13.04,13.13,13.0,13.13,197100.0,10.468,10.5402,10.4359,10.5402,197100.0
2008-03-28 11:30:00,13.14,13.32,13.12,13.3,214800.0,10.5483,10.6928,10.5322,10.6767,214800.0
2008-03-28 12:00:00,13.31,13.31,13.0,13.06,364800.0,10.6847,10.6847,10.4359,10.484,364800.0
2008-03-28 12:30:00,13.07,13.15,13.06,13.07,166800.0,10.4921,10.5563,10.484,10.4921,166800.0
2008-03-28 13:00:00,13.07,13.18,13.07,13.12,127800.0,10.4921,10.5804,10.4921,10.5322,127800.0
2008-03-28 13:30:00,13.12,13.13,13.02,13.05,177300.0,10.5322,10.5402,10.4519,10.476,177300.0
2008-03-28 14:00:00,13.05,13.08,13.0,13.0,208500.0,10.476,10.5001,10.4359,10.4359,208500.0
2008-03-28 14:30:00,13.0,13.04,12.95,13.01,267300.0,10.4359,10.468,10.3957,10.4439,267300.0
2008-03-28 15:00:00,13.02,13.02,12.9,12.95,322500.0,10.4519,10.4519,10.3556,10.3957,322500.0
2008-03-28 15:30:00,12.95,12.98,12.86,12.91,557700.0,10.3957,10.4198,10.3235,10.3636,557700.0
2008-03-31 09:30:00,12.89,13.12,12.69,12.73,493200.0,10.3476,10.5322,10.187,10.2191,493200.0
2008-03-31 10:00:00,12.74,12.88,12.7,12.81,294000.0,10.2272,10.3395,10.1951,10.2834,294000.0
2008-03-31 10:30:00,12.81,12.89,12.79,12.85,189000.0,10.2834,10.3476,10.2673,10.3155,189000.0
2008-03-31 11:00:00,12.85,12.86,12.78,12.8,238800.0,10.3155,10.3235,10.2593,10.2753,238800.0
2008-03-31 11:30:00,12.8,12.83,12.78,12.8,571200.0,10.2753,10.2994,10.2593,10.2753,571200.0
2008-03-31 12:00:00,12.81,12.81,12.78,12.8,249600.0,10.2834,10.2834,10.2593,10.2753,249600.0
2008-03-31 12:30:00,12.8,12.8,12.75,12.8,260700.0,10.2753,10.2753,10.2352,10.2753,260700.0
2008-03-31 13:00:00,12.8,12.81,12.76,12.78,385800.0,10.2753,10.2834,10.2432,10.2593,385800.0
2008-03-31 13:30:00,12.79,12.8,12.76,12.76,301500.0,10.2673,10.2753,10.2432,10.2432,301500.0
2008-03-31 14:00:00,12.76,12.77,12.72,12.76,321000.0,10.2432,10.2512,10.2111,10.2432,321000.0
2008-03-31 14:30:00,12.76,12.8,12.73,12.78,441000.0,10.2432,10.2753,10.2191,10.2593,441000.0
2008-03-31 15:00:00,12.78,12.79,12.72,12.72,612300.0,10.2593,10.2673,10.2111,10.2111,612300.0
2008-03-31 15:30:00,12.73,12.89,12.72,12.88,1147200.0,10.2191,10.3476,10.2111,10.3395,1147200.0
2008-04-01 09:30:00,13.01,13.28,13.01,13.18,792000.0,10.4439,10.6607,10.4439,10.5804,792000.0
2008-04-01 10:00:00,13.2,13.46,13.19,13.44,458100.0,10.5964,10.8051,10.5884,10.7891,458100.0
2008-04-01 10:30:00,13.44,13.54,13.43,13.52,393300.0,10.7891,10.8694,10.7811,10.8533,393300.0
2008-04-01 11:00:00,13.52,13.53,13.37,13.38,369600.0,10.8533,10.8613,10.7329,10.7409,369600.0
2008-04-01 11:30:00,13.38,13.42,13.37,13.37,239400.0,10.7409,10.773,10.7329,10.7329,239400.0
2008-04-01 12:00:00,13.38,13.46,13.37,13.42,515700.0,10.7409,10.8051,10.7329,10.773,515700.0
2008-04-01 12:30:00,13.42,13.5,13.39,13.49,252000.0,10.773,10.8373,10.749,10.8292,252000.0
2008-04-01 13:00:00,13.49,13.51,13.42,13.49,351900.0,10.8292,10.8453,10.773,10.8292,351900.0
2008-04-01 13:30:00,13.5,13.5,13.45,13.48,219900.0,10.8373,10.8373,10.7971,10.8212,219900.0
2008-04-01 14:00:00,13.48,13.5,13.44,13.46,288900.0,10.8212,10.8373,10.7891,10.8051,288900.0
2008-04-01 14:30:00,13.46,13.62,13.45,13.56,599700.0,10.8051,10.9336,10.7971,10.8854,599700.0
2008-04-01 15:00:00,13.56,13.64,13.55,13.61,423900.0,10.8854,10.9496,10.8774,10.9256,423900.0
2008-04-01 15:30:00,13.61,13.71,13.55,13.68,860400.0,10.9256,11.0058,10.8774,10.9818,860400.0
2008-04-02 09:30:00,13.49,13.8,13.49,13.6,388200.0,10.8292,11.0781,10.8292,10.9175,388200.0
2008-04-02 10:00:00,13.59,13.75,13.54,13.74,340500.0,10.9095,11.0379,10.8694,11.0299,340500.0
2008-04-02 10:30:00,13.75,14.06,13.75,14.03,548400.0,11.0379,11.2868,11.0379,11.2627,548400.0
2008-04-02 11:00:00,14.04,14.04,13.86,13.93,221700.0,11.2707,11.2707,11.1263,11.1824,221700.0
2008-04-02 11:30:00,13.93,14.01,13.9,13.96,323100.0,11.1824,11.2467,11.1584,11.2065,323100.0
2008-04-02 12:00:00,13.96,14.0,13.95,13.95,159600.0,11.2065,11.2386,11.1985,11.1985,159600.0
2008-04-02 12:30:00,13.95,13.98,13.78,13.82,317100.0,11.1985,11.2226,11.062,11.0941,317100.0
2008-04-02 13:00:00,13.82,13.86,13.78,13.82,203700.0,11.0941,11.1263,11.062,11.0941,203700.0
2008-04-02 13:30:00,13.81,13.91,13.78,13.88,192900.0,11.0861,11.1664,11.062,11.1423,192900.0
2008-04-02 14:00:00,13.88,13.99,13.86,13.9,183000.0,11.1423,11.2306,11.1263,11.1584,183000.0
2008-04-02 14:30:00,13.9,13.9,13.77,13.81,231600.0,11.1584,11.1584,11.054,11.0861,231600.0
2008-04-02 15:00:00,13.81,13.85,13.74,13.83,273900.0,11.0861,11.1182,11.0299,11.1022,273900.0
2008-04-02 15:30:00,13.83,13.94,13.78,13.9,576300.0,11.1022,11.1905,11.062,11.1584,576300.0
2008-04-03 09:30:00,13.79,13.83,13.67,13.71,313500.0,11.0701,11.1022,10.9737,11.0058,313500.0
2008-04-03 10:00:00,13.74,13.82,13.7,13.76,387600.0,11.0299,11.0941,10.9978,11.046,387600.0
2008-04-03 10:30:00,13.75,13.77,13.56,13.57,345600.0,11.0379,11.054,10.8854,10.8935,345600.0
2008-04-03 11:00:00,13.57,13.7,13.55,13.66,292800.0,10.8935,10.9978,10.8774,10.9657,292800.0
2008-04-03 11:30:00,13.67,13.74,13.62,13.71,326400.0,10.9737,11.0299,10.9336,11.0058,326400.0
2008-04-03 12:00:00,13.72,13.88,13.69,13.82,287700.0,11.0139,11.1423,10.9898,11.0941,287700.0
2008-04-03 12:30:00,13.82,13.98,13.79,13.93,574200.0,11.0941,11.2226,11.0701,11.1824,574200.0
2008-04-03 13:00:00,13.93,14.1,13.86,14.08,417000.0,11.1824,11.3189,11.1263,11.3029,417000.0
2008-04-03 13:30:00,14.08,14.09,13.95,13.96,304200.0,11.3029,11.3109,11.1985,11.2065,304200.0
2008-04-03 14:00:00,13.95,14.02,13.9,13.91,172800.0,11.1985,11.2547,11.1584,11.1664,172800.0
2008-04-03 14:30:00,13.91,14.0,13.91,14.0,196500.0,11.1664,11.2386,11.1664,11.2386,196500.0
2008-04-03 15:00:00,14.0,14.0,13.8,13.8,394200.0,11.2386,11.2386,11.0781,11.0781,394200.0
2008-04-03 15:30:00,13.8,13.88,13.75,13.78,1074900.0,11.0781,11.1423,11.0379,11.062,1074900.0
2008-04-04 09:30:00,13.97,14.03,13.77,14.0,455400.0,11.2146,11.2627,11.054,11.2386,455400.0
2008-04-04 10:00:00,14.0,14.03,13.78,13.81,378300.0,11.2386,11.2627,11.062,11.0861,378300.0
2008-04-04 10:30:00,13.81,13.82,13.72,13.73,509100.0,11.0861,11.0941,11.0139,11.0219,509100.0
2008-04-04 11:00:00,13.74,13.8,13.73,13.8,351900.0,11.0299,11.0781,11.0219,11.0781,351900.0
2008-04-04 11:30:00,13.79,13.82,13.46,13.59,1353600.0,11.0701,11.0941,10.8051,10.9095,1353600.0
2008-04-04 12:00:00,13.6,13.65,13.46,13.62,659700.0,10.9175,10.9577,10.8051,10.9336,659700.0
2008-04-04 12:30:00,13.62,13.69,13.59,13.67,408900.0,10.9336,10.9898,10.9095,10.9737,408900.0
2008-04-04 13:00:00,13.68,13.76,13.61,13.76,396900.0,10.9818,11.046,10.9256,11.046,396900.0
2008-04-04 13:30:00,13.76,13.78,13.72,13.74,251700.0,11.046,11.062,11.0139,11.0299,251700.0
2008-04-04 14:00:00,13.74,13.77,13.65,13.67,227100.0,11.0299,11.054,10.9577,10.9737,227100.0
2008-04-04 14:30:00,13.66,13.74,13.65,13.68,181200.0,10.9657,11.0299,10.9577,10.9818,181200.0
2008-04-04 15:00:00,13.68,13.71,13.61,13.65,223500.0,10.9818,11.0058,10.9256,10.9577,223500.0
2008-04-04 15:30:00,13.65,13.69,13.58,13.64,504600.0,10.9577,10.9898,10.9015,10.9496,504600.0
2008-04-07 09:30:00,13.67,13.83,13.67,13.82,133800.0,10.9737,11.1022,10.9737,11.0941,133800.0
2008-04-07 10:00:00,13.83,13.83,13.64,13.66,242100.0,11.1022,11.1022,10.9496,10.9657,242100.0
2008-04-07 10:30:00,13.66,13.7,13.6,13.66,322200.0,10.9657,10.9978,10.9175,10.9657,322200.0
2008-04-07 11:00:00,13.66,13.69,13.63,13.69,345300.0,10.9657,10.9898,10.9416,10.9898,345300.0
2008-04-07 11:30:00,13.69,13.76,13.65,13.68,332700.0,10.9898,11.046,10.9577,10.9818,332700.0
2008-04-07 12:00:00,13.67,13.75,13.66,13.75,241500.0,10.9737,11.0379,10.9657,11.0379,241500.0
2008-04-07 12:30:00,13.74,13.8,13.73,13.73,223800.0,11.0299,11.0781,11.0219,11.0219,223800.0
2008-04-07 13:00:00,13.73,13.75,13.63,13.64,208800.0,11.0219,11.0379,10.9416,10.9496,208800.0
2008-04-07 13:30:00,13.64,13.66,13.56,13.6,229500.0,10.9496,10.9657,10.8854,10.9175,229500.0
2008-04-07 14:00:00,13.6,13.61,13.53,13.53,239400.0,10.9175,10.9256,10.8613,10.8613,239400.0
2008-04-07 14:30:00,13.54,13.56,13.48,13.48,290400.0,10.8694,10.8854,10.8212,10.8212,290400.0
2008-04-07 15:00:00,13.49,13.49,13.36,13.41,559500.0,10.8292,10.8292,10.7249,10.765,559500.0
2008-04-07 15:30:00,13.41,13.53,13.37,13.5,720900.0,10.765,10.8613,10.7329,10.8373,720900.0
2008-04-08 09:30:00,13.53,13.6,13.39,13.51,377400.0,10.8613,10.9175,10.749,10.8453,377400.0
2008-04-08 10:00:00,13.49,13.56,13.34,13.56,526200.0,10.8292,10.8854,10.7088,10.8854,526200.0
2008-04-08 10:30:00,13.57,13.64,13.55,13.62,337200.0,10.8935,10.9496,10.8774,10.9336,337200.0
2008-04-08 11:00:00,13.61,13.69,13.61,13.64,287700.0,10.9256,10.9898,10.9256,10.9496,287700.0
2008-04-08 11:30:00,13.64,13.73,13.63,13.7,320100.0,10.9496,11.0219,10.9416,10.9978,320100.0
2008-04-08 12:00:00,13.7,13.71,13.58,13.58,216900.0,10.9978,11.0058,10.9015,10.9015,216900.0
2008-04-08 12:30:00,13.57,13.7,13.57,13.63,183900.0,10.8935,10.9978,10.8935,10.9416,183900.0
2008-04-08 13:00:00,13.64,13.66,13.5,13.5,149100.0,10.9496,10.9657,10.8373,10.8373,149100.0
2008-04-08 13:30:00,13.51,13.51,13.45,13.46,225900.0,10.8453,10.8453,10.7971,10.8051,225900.0
2008-04-08 14:00:00,13.45,13.53,13.43,13.45,312000.0,10.7971,10.8613,10.7811,10.7971,312000.0
2008-04-08 14:30:00,13.45,13.47,13.39,13.47,201300.0,10.7971,10.8132,10.749,10.8132,201300.0
2008-04-08 15:00:00,13.46,13.46,13.37,13.42,302400.0,10.8051,10.8051,10.7329,10.773,302400.0
2008-04-08 15:30:00,13.43,13.48,13.42,13.43,323400.0,10.7811,10.8212,10.773,10.7811,323400.0
2008-04-09 09:30:00,13.38,13.5,13.3,13.38,582000.0,10.7409,10.8373,10.6767,10.7409,582000.0
2008-04-09 10:00:00,13.39,13.41,13.32,13.39,246600.0,10.749,10.765,10.6928,10.749,246600.0
2008-04-09 10:30:00,13.39,13.43,13.31,13.42,329700.0,10.749,10.7811,10.6847,10.773,329700.0
2008-04-09 11:00:00,13.42,13.44,13.35,13.41,284700.0,10.773,10.7891,10.7168,10.765,284700.0
2008-04-09 11:30:00,13.41,13.42,13.36,13.39,225900.0,10.765,10.773,10.7249,10.749,225900.0
2008-04-09 12:00:00,13.38,13.4,13.33,13.34,445200.0,10.7409,10.757,10.7008,10.7088,445200.0
2008-04-09 12:30:00,13.34,13.36,13.28,13.28,386100.0,10.7088,10.7249,10.6607,10.6607,386100.0
2008-04-09 13:00:00,13.29,13.32,13.25,13.29,350700.0,10.6687,10.6928,10.6366,10.6687,350700.0
2008-04-09 13:30:00,13.29,13.35,13.28,13.34,280200.0,10.6687,10.7168,10.6607,10.7088,280200.0
2008-04-09 14:00:00,13.35,13.36,13.23,13.25,410700.0,10.7168,10.7249,10.6205,10.6366,410700.0
2008-04-09 14:30:00,13.25,13.26,13.15,13.16,357300.0,10.6366,10.6446,10.5563,10.5643,357300.0
2008-04-09 15:00:00,13.16,13.17,13.02,13.03,1336200.0,10.5643,10.5723,10.4519,10.46,1336200.0
2008-04-09 15:30:00,13.04,13.17,13.02,13.1,981600.0,10.468,10.5723,10.4519,10.5162,981600.0
2008-04-10 09:30:00,13.06,13.19,13.02,13.08,469500.0,10.484,10.5884,10.4519,10.5001,469500.0
2008-04-10 10:00:00,13.07,13.09,13.02,13.08,375600.0,10.4921,10.5081,10.4519,10.5001,375600.0
2008-04-10 10:30:00,13.08,13.12,13.02,13.1,409200.0,10.5001,10.5322,10.4519,10.5162,409200.0
2008-04-10 11:00:00,13.1,13.31,13.09,13.23,515400.0,10.5162,10.6847,10.5081,10.6205,515400.0
2008-04-10 11:30:00,13.23,13.35,13.19,13.32,477600.0,10.6205,10.7168,10.5884,10.6928,477600.0
2008-04-10 12:00:00,13.32,13.33,13.19,13.23,411600.0,10.6928,10.7008,10.5884,10.6205,411600.0
2008-04-10 12:30:00,13.23,13.24,13.14,13.14,296400.0,10.6205,10.6285,10.5483,10.5483,296400.0
2008-04-10 13:00:00,13.15,13.2,13.14,13.18,131700.0,10.5563,10.5964,10.5483,10.5804,131700.0
2008-04-10 13:30:00,13.18,13.19,13.08,13.08,259500.0,10.5804,10.5884,10.5001,10.5001,259500.0
2008-04-10 14:00:00,13.07,13.08,12.98,13.0,753000.0,10.4921,10.5001,10.4198,10.4359,753000.0
2008-04-10 14:30:00,13.0,13.06,12.98,13.03,390600.0,10.4359,10.484,10.4198,10.46,390600.0
2008-04-10 15:00:00,13.04,13.04,12.97,12.98,429300.0,10.468,10.468,10.4118,10.4198,429300.0
2008-04-10 15:30:00,12.98,13.0,12.93,12.97,653700.0,10.4198,10.4359,10.3797,10.4118,653700.0
2008-04-11 09:30:00,12.74,12.89,12.7,12.72,505200.0,10.2272,10.3476,10.1951,10.2111,505200.0
2008-04-11 10:00:00,12.73,12.8,12.66,12.76,567900.0,10.2191,10.2753,10.1629,10.2432,567900.0
2008-04-11 10:30:00,12.76,12.77,12.67,12.7,603000.0,10.2432,10.2512,10.171,10.1951,603000.0
2008-04-11 11:00:00,12.69,12.77,12.64,12.67,571200.0,10.187,10.2512,10.1469,10.171,571200.0
2008-04-11 11:30:00,12.67,12.69,12.61,12.64,723600.0,10.171,10.187,10.1228,10.1469,723600.0
2008-04-11 12:00:00,12.63,12.71,12.59,12.6,576900.0,10.1389,10.2031,10.1067,10.1148,576900.0
2008-04-11 12:30:00,12.59,12.61,12.55,12.61,433200.0,10.1067,10.1228,10.0746,10.1228,433200.0
2008-04-11 13:00:00,12.61,12.62,12.52,12.53,434100.0,10.1228,10.1308,10.0506,10.0586,434100.0
2008-04-11 13:30:00,12.53,12.53,12.42,12.44,718500.0,10.0586,10.0586,9.9703,9.9863,718500.0
2008-04-11 14:00:00,12.43,12.45,12.35,12.38,600600.0,9.9783,9.9944,9.9141,9.9382,600600.0
2008-04-11 14:30:00,12.38,12.57,12.36,12.54,1181100.0,9.9382,10.0907,9.9221,10.0666,1181100.0
2008-04-11 15:00:00,12.54,12.64,12.52,12.55,2486400.0,10.0666,10.1469,10.0506,10.0746,2486400.0
2008-04-11 15:30:00,12.55,12.72,12.52,12.72,2281500.0,10.0746,10.2111,10.0506,10.2111,2281500.0
2008-04-14 09:30:00,12.62,12.62,12.38,12.47,461400.0,10.1308,10.1308,9.9382,10.0104,461400.0
2008-04-14 10:00:00,12.46,12.5,12.42,12.47,311400.0,10.0024,10.0345,9.9703,10.0104,311400.0
2008-04-14 10:30:00,12.48,12.56,12.42,12.56,328500.0,10.0184,10.0827,9.9703,10.0827,328500.0
2008-04-14 11:00:00,12.55,12.57,12.49,12.52,406200.0,10.0746,10.0907,10.0265,10.0506,406200.0
2008-04-14 11:30:00,12.52,12.54,12.48,12.52,287100.0,10.0506,10.0666,10.0184,10.0506,287100.0
2008-04-14 12:00:00,12.52,12.57,12.5,12.55,236100.0,10.0506,10.0907,10.0345,10.0746,236100.0
2008-04-14 12:30:00,12.55,12.61,12.54,12.6,290400.0,10.0746,10.1228,10.0666,10.1148,290400.0
2008-04-14 13:00:00,12.6,12.68,12.57,12.57,321300.0,10.1148,10.179,10.0907,10.0907,321300.0
2008-04-14 13:30:00,12.58,12.62,12.54,12.62,291000.0,10.0987,10.1308,10.0666,10.1308,291000.0
2008-04-14 14:00:00,12.62,12.68,12.6,12.67,595500.0,10.1308,10.179,10.1148,10.171,595500.0
2008-04-14 14:30:00,12.67,12.77,12.66,12.68,597600.0,10.171,10.2512,10.1629,10.179,597600.0
2008-04-14 15:00:00,12.69,12.76,12.68,12.73,920400.0,10.187,10.2432,10.179,10.2191,920400.0
2008-04-14 15:30:00,12.72,12.75,12.66,12.75,1321200.0,10.2111,10.2352,10.1629,10.2352,1321200.0
2008-04-15 09:30:00,12.92,12.98,12.76,12.76,406200.0,10.3717,10.4198,10.2432,10.2432,406200.0
2008-04-15 10:00:00,12.75,12.81,12.65,12.67,687900.0,10.2352,10.2834,10.1549,10.171,687900.0
2008-04-15 10:30:00,12.67,12.73,12.64,12.73,526800.0,10.171,10.2191,10.1469,10.2191,526800.0
2008-04-15 11:00:00,12.73,12.73,12.63,12.7,429000.0,10.2191,10.2191,10.1389,10.1951,429000.0
2008-04-15 11:30:00,12.69,12.81,12.69,12.77,380400.0,10.187,10.2834,10.187,10.2512,380400.0
2008-04-15 12:00:00,12.77,12.87,12.76,12.81,547200.0,10.2512,10.3315,10.2432,10.2834,547200.0
2008-04-15 12:30:00,12.82,12.83,12.74,12.78,260400.0,10.2914,10.2994,10.2272,10.2593,260400.0
2008-04-15 13:00:00,12.78,12.87,12.73,12.85,448800.0,10.2593,10.3315,10.2191,10.3155,448800.0
2008-04-15 13:30:00,12.85,12.85,12.74,12.82,305400.0,10.3155,10.3155,10.2272,10.2914,305400.0
2008-04-15 14:00:00,12.82,12.84,12.74,12.75,303000.0,10.2914,10.3074,10.2272,10.2352,303000.0
2008-04-15 14:30:00,12.75,12.83,12.73,12.75,363600.0,10.2352,10.2994,10.2191,10.2352,363600.0
2008-04-15 15:00:00,12.74,12.83,12.71,12.81,530100.0,10.2272,10.2994,10.2031,10.2834,530100.0
2008-04-15 15:30:00,12.82,12.87,12.78,12.87,937800.0,10.2914,10.3315,10.2593,10.3315,937800.0
2008-04-16 09:30:00,12.99,13.1,12.92,13.04,765600.0,10.4279,10.5162,10.3717,10.468,765600.0
2008-04-16 10:00:00,13.04,13.08,12.99,13.0,348000.0,10.468,10.5001,10.4279,10.4359,348000.0
2008-04-16 10:30:00,13.0,13.25,12.99,13.24,775200.0,10.4359,10.6366,10.4279,10.6285,775200.0
2008-04-16 11:00:00,13.24,13.25,13.06,13.09,340500.0,10.6285,10.6366,10.484,10.5081,340500.0
2008-04-16 11:30:00,13.09,13.11,13.03,13.04,311400.0,10.5081,10.5242,10.46,10.468,311400.0
2008-04-16 12:00:00,13.05,13.12,13.01,13.08,449100.0,10.476,10.5322,10.4439,10.5001,449100.0
2008-04-16 12:30:00,13.08,13.11,13.01,13.02,213900.0,10.5001,10.5242,10.4439,10.4519,213900.0
2008-04-16 13:00:00,13.02,13.04,12.98,13.0,247500.0,10.4519,10.468,10.4198,10.4359,247500.0
2008-04-16 13:30:00,13.0,13.02,12.95,12.98,263700.0,10.4359,10.4519,10.3957,10.4198,263700.0
2008-04-16 14:00:00,12.97,12.97,12.9,12.93,389700.0,10.4118,10.4118,10.3556,10.3797,389700.0
2008-04-16 14:30:00,12.93,13.04,12.92,13.01,563100.0,10.3797,10.468,10.3717,10.4439,563100.0
2008-04-16 15:00:00,13.01,13.13,13.01,13.11,462300.0,10.4439,10.5402,10.4439,10.5242,462300.0
2008-04-16 15:30:00,13.12,13.22,13.09,13.18,1092300.0,10.5322,10.6125,10.5081,10.5804,1092300.0
2008-04-17 09:30:00,13.14,13.32,13.1,13.19,587100.0,10.5483,10.6928,10.5162,10.5884,587100.0
2008-04-17 10:00:00,13.2,13.33,13.11,13.31,655800.0,10.5964,10.7008,10.5242,10.6847,655800.0
2008-04-17 10:30:00,13.31,13.33,13.15,13.27,713100.0,10.6847,10.7008,10.5563,10.6526,713100.0
2008-04-17 11:00:00,13.27,13.35,13.24,13.27,628800.0,10.6526,10.7168,10.6285,10.6526,628800.0
2008-04-17 11:30:00,13.27,13.42,13.27,13.39,575400.0,10.6526,10.773,10.6526,10.749,575400.0
2008-04-17 12:00:00,13.39,13.41,13.33,13.35,746100.0,10.749,10.765,10.7008,10.7168,746100.0
2008-04-17 12:30:00,13.35,13.59,13.35,13.59,1026900.0,10.7168,10.9095,10.7168,10.9095,1026900.0
2008-04-17 13:00:00,13.58,13.67,13.53,13.64,844200.0,10.9015,10.9737,10.8613,10.9496,844200.0
2008-04-17 13:30:00,13.65,13.7,13.62,13.64,394800.0,10.9577,10.9978,10.9336,10.9496,394800.0
2008-04-17 14:00:00,13.63,13.65,13.53,13.57,442500.0,10.9416,10.9577,10.8613,10.8935,442500.0
2008-04-17 14:30:00,13.58,13.65,13.58,13.63,489600.0,10.9015,10.9577,10.9015,10.9416,489600.0
2008-04-17 15:00:00,13.63,13.78,13.62,13.77,549600.0,10.9416,11.062,10.9336,11.054,549600.0
2008-04-17 15:30:00,13.77,13.82,13.69,13.72,996300.0,11.054,11.0941,10.9898,11.0139,996300.0
2008-04-18 09:30:00,14.05,14.09,13.71,13.71,576900.0,11.2788,11.3109,11.0058,11.0058,576900.0
2008-04-18 10:00:00,13.71,13.77,13.66,13.71,513600.0,11.0058,11.054,10.9657,11.0058,513600.0
2008-04-18 10:30:00,13.71,13.86,13.71,13.79,437400.0,11.0058,11.1263,11.0058,11.0701,437400.0
2008-04-18 11:00:00,13.79,13.88,13.75,13.77,649800.0,11.0701,11.1423,11.0379,11.054,649800.0
2008-04-18 11:30:00,13.77,13.99,13.77,13.95,464700.0,11.054,11.2306,11.054,11.1985,464700.0
2008-04-18 12:00:00,13.95,13.99,13.9,13.93,332400.0,11.1985,11.2306,11.1584,11.1824,332400.0
2008-04-18 12:30:00,13.93,13.96,13.83,13.86,274500.0,11.1824,11.2065,11.1022,11.1263,274500.0
2008-04-18 13:00:00,13.85,13.9,13.84,13.88,244200.0,11.1182,11.1584,11.1102,11.1423,244200.0
2008-04-18 13:30:00,13.88,13.88,13.73,13.77,273000.0,11.1423,11.1423,11.0219,11.054,273000.0
2008-04-18 14:00:00,13.77,13.77,13.61,13.62,406500.0,11.054,11.054,10.9256,10.9336,406500.0
2008-04-18 14:30:00,13.62,13.68,13.61,13.63,312600.0,10.9336,10.9818,10.9256,10.9416,312600.0
2008-04-18 15:00:00,13.63,13.64,13.52,13.56,408900.0,10.9416,10.9496,10.8533,10.8854,408900.0
2008-04-18 15:30:00,13.56,13.65,13.53,13.58,949500.0,10.8854,10.9577,10.8613,10.9015,949500.0
2008-04-21 09:30:00,13.35,13.48,13.35,13.43,464100.0,10.7168,10.8212,10.7168,10.7811,464100.0
2008-04-21 10:00:00,13.41,13.43,13.31,13.33,297300.0,10.765,10.7811,10.6847,10.7008,297300.0
2008-04-21 10:30:00,13.33,13.4,13.28,13.28,423000.0,10.7008,10.757,10.6607,10.6607,423000.0
2008-04-21 11:00:00,13.28,13.3,13.23,13.24,408000.0,10.6607,10.6767,10.6205,10.6285,408000.0
2008-04-21 11:30:00,13.24,13.32,13.24,13.3,314100.0,10.6285,10.6928,10.6285,10.6767,314100.0
2008-04-21 12:00:00,13.3,13.32,13.23,13.26,473700.0,10.6767,10.6928,10.6205,10.6446,473700.0
2008-04-21 12:30:00,13.26,13.28,13.21,13.24,417300.0,10.6446,10.6607,10.6045,10.6285,417300.0
2008-04-21 13:00:00,13.25,13.33,13.24,13.27,247500.0,10.6366,10.7008,10.6285,10.6526,247500.0
2008-04-21 13:30:00,13.27,13.3,13.21,13.22,250800.0,10.6526,10.6767,10.6045,10.6125,250800.0
2008-04-21 14:00:00,13.22,13.25,13.17,13.2,343500.0,10.6125,10.6366,10.5723,10.5964,343500.0
2008-04-21 14:30:00,13.2,13.26,13.19,13.25,318600.0,10.5964,10.6446,10.5884,10.6366,318600.0
2008-04-21 15:00:00,13.25,13.3,13.22,13.23,457500.0,10.6366,10.6767,10.6125,10.6205,457500.0
2008-04-21 15:30:00,13.23,13.28,13.2,13.25,714300.0,10.6205,10.6607,10.5964,10.6366,714300.0
2008-04-22 09:30:00,13.17,13.18,12.99,13.12,655200.0,10.5723,10.5804,10.4279,10.5322,655200.0
2008-04-22 10:00:00,13.12,13.22,12.97,12.97,423300.0,10.5322,10.6125,10.4118,10.4118,423300.0
2008-04-22 10:30:00,12.97,13.11,12.97,13.03,481200.0,10.4118,10.5242,10.4118,10.46,481200.0
2008-04-22 11:00:00,13.03,13.08,12.99,13.0,373200.0,10.46,10.5001,10.4279,10.4359,373200.0
2008-04-22 11:30:00,13.01,13.09,12.95,12.98,365400.0,10.4439,10.5081,10.3957,10.4198,365400.0
2008-04-22 12:00:00,12.98,13.01,12.89,12.92,397800.0,10.4198,10.4439,10.3476,10.3717,397800.0
2008-04-22 12:30:00,12.92,12.92,12.8,12.85,299700.0,10.3717,10.3717,10.2753,10.3155,299700.0
2008-04-22 13:00:00,12.85,12.92,12.84,12.9,289500.0,10.3155,10.3717,10.3074,10.3556,289500.0
2008-04-22 13:30:00,12.9,12.96,12.87,12.89,577200.0,10.3556,10.4038,10.3315,10.3476,577200.0
2008-04-22 14:00:00,12.89,12.9,12.83,12.84,379200.0,10.3476,10.3556,10.2994,10.3074,379200.0
2008-04-22 14:30:00,12.84,12.87,12.76,12.8,527700.0,10.3074,10.3315,10.2432,10.2753,527700.0
2008-04-22 15:00:00,12.8,12.87,12.75,12.84,708300.0,10.2753,10.3315,10.2352,10.3074,708300.0
2008-04-22 15:30:00,12.84,12.91,12.82,12.88,759600.0,10.3074,10.3636,10.2914,10.3395,759600.0
2008-04-23 09:30:00,12.94,12.95,12.68,12.7,596100.0,10.3877,10.3957,10.179,10.1951,596100.0
2008-04-23 10:00:00,12.7,12.75,12.61,12.63,957000.0,10.1951,10.2352,10.1228,10.1389,957000.0
2008-04-23 10:30:00,12.63,12.86,12.63,12.77,612300.0,10.1389,10.3235,10.1389,10.2512,612300.0
2008-04-23 11:00:00,12.77,12.79,12.69,12.76,381900.0,10.2512,10.2673,10.187,10.2432,381900.0
2008-04-23 11:30:00,12.76,12.82,12.68,12.69,331800.0,10.2432,10.2914,10.179,10.187,331800.0
2008-04-23 12:00:00,12.69,12.71,12.61,12.65,533700.0,10.187,10.2031,10.1228,10.1549,533700.0
2008-04-23 12:30:00,12.65,12.67,12.55,12.57,472500.0,10.1549,10.171,10.0746,10.0907,472500.0
2008-04-23 13:00:00,12.56,12.66,12.54,12.65,374700.0,10.0827,10.1629,10.0666,10.1549,374700.0
2008-04-23 13:30:00,12.64,12.67,12.6,12.64,298200.0,10.1469,10.171,10.1148,10.1469,298200.0
2008-04-23 14:00:00,12.64,12.65,12.52,12.52,1214400.0,10.1469,10.1549,10.0506,10.0506,1214400.0
2008-04-23 14:30:00,12.52,12.56,12.51,12.54,663000.0,10.0506,10.0827,10.0425,10.0666,663000.0
2008-04-23 15:00:00,12.54,12.6,12.51,12.53,747000.0,10.0666,10.1148,10.0425,10.0586,747000.0
2008-04-23 15:30:00,12.52,12.54,12.4,12.45,1911600.0,10.0506,10.0666,9.9542,9.9944,1911600.0
2008-04-24 09:30:00,12.61,12.61,12.37,12.59,488700.0,10.1228,10.1228,9.9301,10.1067,488700.0
2008-04-24 10:00:00,12.58,12.66,12.48,12.58,526200.0,10.0987,10.1629,10.0184,10.0987,526200.0
2008-04-24 10:30:00,12.57,12.57,12.44,12.51,287400.0,10.0907,10.0907,9.9863,10.0425,287400.0
2008-04-24 11:00:00,12.51,12.66,12.5,12.65,347700.0,10.0425,10.1629,10.0345,10.1549,347700.0
2008-04-24 11:30:00,12.65,12.7,12.59,12.66,523800.0,10.1549,10.1951,10.1067,10.1629,523800.0
2008-04-24 12:00:00,12.67,12.75,12.58,12.59,314100.0,10.171,10.2352,10.0987,10.1067,314100.0
2008-04-24 12:30:00,12.58,12.63,12.54,12.58,415800.0,10.0987,10.1389,10.0666,10.0987,415800.0
2008-04-24 13:00:00,12.59,12.61,12.5,12.53,480300.0,10.1067,10.1228,10.0345,10.0586,480300.0
2008-04-24 13:30:00,12.53,12.54,12.5,12.52,529200.0,10.0586,10.0666,10.0345,10.0506,529200.0
2008-04-24 14:00:00,12.52,12.57,12.5,12.5,470400.0,10.0506,10.0907,10.0345,10.0345,470400.0
2008-04-24 14:30:00,12.5,12.55,12.48,12.52,552900.0,10.0345,10.0746,10.0184,10.0506,552900.0
2008-04-24 15:00:00,12.52,12.58,12.44,12.5,960900.0,10.0506,10.0987,9.9863,10.0345,960900.0
2008-04-24 15:30:00,12.5,12.6,12.47,12.56,1514400.0,10.0345,10.1148,10.0104,10.0827,1514400.0
2008-04-25 09:30:00,12.73,12.76,12.3,12.32,997800.0,10.2191,10.2432,9.8739,9.89,997800.0
2008-04-25 10:00:00,12.31,12.4,12.3,12.33,614700.0,9.882,9.9542,9.8739,9.898,614700.0
2008-04-25 10:30:00,12.33,12.39,12.25,12.27,1002600.0,9.898,9.9462,9.8338,9.8499,1002600.0
2008-04-25 11:00:00,12.27,12.27,12.12,12.16,872700.0,9.8499,9.8499,9.7295,9.7616,872700.0
2008-04-25 11:30:00,12.17,12.21,12.11,12.14,668400.0,9.7696,9.8017,9.7214,9.7455,668400.0
2008-04-25 12:00:00,12.15,12.16,12.09,12.15,784800.0,9.7535,9.7616,9.7054,9.7535,784800.0
2008-04-25 12:30:00,12.16,12.27,12.09,12.27,848700.0,9.7616,9.8499,9.7054,9.8499,848700.0
2008-04-25 13:00:00,12.27,12.33,12.24,12.31,814800.0,9.8499,9.898,9.8258,9.882,814800.0
2008-04-25 13:30:00,12.3,12.36,12.19,12.21,509100.0,9.8739,9.9221,9.7856,9.8017,509100.0
2008-04-25 14:00:00,12.21,12.32,12.18,12.3,307200.0,9.8017,9.89,9.7776,9.8739,307200.0
2008-04-25 14:30:00,12.3,12.31,12.22,12.26,371400.0,9.8739,9.882,9.8097,9.8418,371400.0
2008-04-25 15:00:00,12.26,12.39,12.26,12.27,588300.0,9.8418,9.9462,9.8418,9.8499,588300.0
2008-04-25 15:30:00,12.28,12.33,12.2,12.28,940200.0,9.8579,9.898,9.7937,9.8579,940200.0
2008-04-28 09:30:00,12.33,12.39,12.29,12.37,305100.0,9.898,9.9462,9.8659,9.9301,305100.0
2008-04-28 10:00:00,12.37,12.38,12.29,12.38,398100.0,9.9301,9.9382,9.8659,9.9382,398100.0
2008-04-28 10:30:00,12.38,12.49,12.36,12.49,529800.0,9.9382,10.0265,9.9221,10.0265,529800.0
2008-04-28 11:00:00,12.49,12.52,12.44,12.44,543600.0,10.0265,10.0506,9.9863,9.9863,543600.0
2008-04-28 11:30:00,12.44,12.52,12.44,12.45,522000.0,9.9863,10.0506,9.9863,9.9944,522000.0
2008-04-28 12:00:00,12.45,12.51,12.41,12.42,588000.0,9.9944,10.0425,9.9623,9.9703,588000.0
2008-04-28 12:30:00,12.42,12.56,12.41,12.53,540300.0,9.9703,10.0827,9.9623,10.0586,540300.0
2008-04-28 13:00:00,12.53,12.63,12.5,12.62,387000.0,10.0586,10.1389,10.0345,10.1308,387000.0
2008-04-28 13:30:00,12.62,12.74,12.61,12.71,591900.0,10.1308,10.2272,10.1228,10.2031,591900.0
2008-04-28 14:00:00,12.71,12.83,12.71,12.73,723600.0,10.2031,10.2994,10.2031,10.2191,723600.0
2008-04-28 14:30:00,12.73,12.78,12.72,12.77,348300.0,10.2191,10.2593,10.2111,10.2512,348300.0
2008-04-28 15:00:00,12.78,12.81,12.75,12.79,608700.0,10.2593,10.2834,10.2352,10.2673,608700.0
2008-04-28 15:30:00,12.79,12.84,12.7,12.74,1258500.0,10.2673,10.3074,10.1951,10.2272,1258500.0
2008-04-29 09:30:00,12.68,12.68,12.47,12.58,412500.0,10.179,10.179,10.0104,10.0987,412500.0
2008-04-29 10:00:00,12.58,12.61,12.41,12.45,646200.0,10.0987,10.1228,9.9623,9.9944,646200.0
2008-04-29 10:30:00,12.44,12.54,12.42,12.51,662100.0,9.9863,10.0666,9.9703,10.0425,662100.0
2008-04-29 11:00:00,12.51,12.69,12.44,12.69,601500.0,10.0425,10.187,9.9863,10.187,601500.0
2008-04-29 11:30:00,12.69,12.69,12.53,12.55,396000.0,10.187,10.187,10.0586,10.0746,396000.0
2008-04-29 12:00:00,12.55,12.57,12.5,12.56,278400.0,10.0746,10.0907,10.0345,10.0827,278400.0
2008-04-29 12:30:00,12.56,12.61,12.53,12.55,302700.0,10.0827,10.1228,10.0586,10.0746,302700.0
2008-04-29 13:00:00,12.56,12.56,12.5,12.52,289500.0,10.0827,10.0827,10.0345,10.0506,289500.0
2008-04-29 13:30:00,12.52,12.61,12.52,12.61,299400.0,10.0506,10.1228,10.0506,10.1228,299400.0
2008-04-29 14:00:00,12.61,12.69,12.61,12.69,514500.0,10.1228,10.187,10.1228,10.187,514500.0
2008-04-29 14:30:00,12.69,12.77,12.64,12.73,587100.0,10.187,10.2512,10.1469,10.2191,587100.0
2008-04-29 15:00:00,12.73,12.76,12.69,12.7,531300.0,10.2191,10.2432,10.187,10.1951,531300.0
2008-04-29 15:30:00,12.69,12.77,12.64,12.66,833400.0,10.187,10.2512,10.1469,10.1629,833400.0
2008-04-30 09:30:00,12.74,12.74,12.4,12.4,633600.0,10.2272,10.2272,9.9542,9.9542,633600.0
2008-04-30 10:00:00,12.4,12.47,12.37,12.37,652500.0,9.9542,10.0104,9.9301,9.9301,652500.0
2008-04-30 10:30:00,12.37,12.46,12.35,12.38,809100.0,9.9301,10.0024,9.9141,9.9382,809100.0
2008-04-30 11:00:00,12.38,12.43,12.35,12.43,688200.0,9.9382,9.9783,9.9141,9.9783,688200.0
2008-04-30 11:30:00,12.42,12.43,12.3,12.38,311700.0,9.9703,9.9783,9.8739,9.9382,311700.0
2008-04-30 12:00:00,12.39,12.4,12.31,12.33,246000.0,9.9462,9.9542,9.882,9.898,246000.0
2008-04-30 12:30:00,12.33,12.36,12.3,12.33,184200.0,9.898,9.9221,9.8739,9.898,184200.0
2008-04-30 13:00:00,12.33,12.35,12.32,12.32,244500.0,9.898,9.9141,9.89,9.89,244500.0
2008-04-30 13:30:00,12.32,12.32,12.27,12.3,237600.0,9.89,9.89,9.8499,9.8739,237600.0
2008-04-30 14:00:00,12.3,12.39,12.2,12.31,499200.0,9.8739,9.9462,9.7937,9.882,499200.0
2008-04-30 14:30:00,12.31,12.37,12.18,12.18,755400.0,9.882,9.9301,9.7776,9.7776,755400.0
2008-04-30 15:00:00,12.18,12.22,12.11,12.13,849600.0,9.7776,9.8097,9.7214,9.7375,849600.0
2008-04-30 15:30:00,12.12,12.23,12.07,12.14,1565400.0,9.7295,9.8178,9.6893,9.7455,1565400.0
2008-05-01 09:30:00,12.15,12.2,11.92,11.98,798900.0,9.7535,9.7937,9.5689,9.6171,798900.0
2008-05-01 10:00:00,11.98,12.1,11.97,12.08,675600.0,9.6171,9.7134,9.609,9.6973,675600.0
2008-05-01 10:30:00,12.09,12.17,12.06,12.13,585300.0,9.7054,9.7696,9.6813,9.7375,585300.0
2008-05-01 11:00:00,12.14,12.18,12.12,12.12,657900.0,9.7455,9.7776,9.7295,9.7295,657900.0
2008-05-01 11:30:00,12.12,12.22,12.11,12.19,697500.0,9.7295,9.8097,9.7214,9.7856,697500.0
2008-05-01 12:00:00,12.19,12.28,12.19,12.27,384000.0,9.7856,9.8579,9.7856,9.8499,384000.0
2008-05-01 12:30:00,12.28,12.33,12.27,12.3,385500.0,9.8579,9.898,9.8499,9.8739,385500.0
2008-05-01 13:00:00,12.31,12.35,12.29,12.33,335700.0,9.882,9.9141,9.8659,9.898,335700.0
2008-05-01 13:30:00,12.32,12.34,12.28,12.3,391500.0,9.89,9.9061,9.8579,9.8739,391500.0
2008-05-01 14:00:00,12.29,12.38,12.29,12.34,482400.0,9.8659,9.9382,9.8659,9.9061,482400.0
2008-05-01 14:30:00,12.34,12.4,12.34,12.37,459000.0,9.9061,9.9542,9.9061,9.9301,459000.0
2008-05-01 15:00:00,12.38,12.46,12.36,12.42,982800.0,9.9382,10.0024,9.9221,9.9703,982800.0
2008-05-01 15:30:00,12.42,12.49,12.38,12.49,1422600.0,9.9703,10.0265,9.9382,10.0265,1422600.0
2008-05-02 09:30:00,12.55,12.66,12.42,12.5,478800.0,10.0746,10.1629,9.9703,10.0345,478800.0
2008-05-02 10:00:00,12.5,12.61,12.46,12.5,359400.0,10.0345,10.1228,10.0024,10.0345,359400.0
2008-05-02 10:30:00,12.5,12.66,12.5,12.61,452700.0,10.0345,10.1629,10.0345,10.1228,452700.0
2008-05-02 11:00:00,12.61,12.78,12.61,12.68,668400.0,10.1228,10.2593,10.1228,10.179,668400.0
2008-05-02 11:30:00,12.69,12.71,12.62,12.62,551400.0,10.187,10.2031,10.1308,10.1308,551400.0
2008-05-02 12:00:00,12.61,12.66,12.59,12.63,299100.0,10.1228,10.1629,10.1067,10.1389,299100.0
2008-05-02 12:30:00,12.63,12.66,12.62,12.65,419100.0,10.1389,10.1629,10.1308,10.1549,419100.0
2008-05-02 13:00:00,12.66,12.66,12.57,12.65,411000.0,10.1629,10.1629,10.0907,10.1549,411000.0
2008-05-02 13:30:00,12.65,12.69,12.63,12.68,359100.0,10.1549,10.187,10.1389,10.179,359100.0
2008-05-02 14:00:00,12.68,12.7,12.6,12.63,437700.0,10.179,10.1951,10.1148,10.1389,437700.0
2008-05-02 14:30:00,12.63,12.67,12.62,12.63,369300.0,10.1389,10.171,10.1308,10.1389,369300.0
2008-05-02 15:00:00,12.63,12.68,12.62,12.63,432000.0,10.1389,10.179,10.1308,10.1389,432000.0
2008-05-02 15:30:00,12.64,12.74,12.62,12.73,798600.0,10.1469,10.2272,10.1308,10.2191,798600.0
2008-05-05 09:30:00,12.67,12.77,12.65,12.7,570600.0,10.171,10.2512,10.1549,10.1951,570600.0
2008-05-05 10:00:00,12.7,12.72,12.64,12.67,729300.0,10.1951,10.2111,10.1469,10.171,729300.0
2008-05-05 10:30:00,12.67,12.71,12.66,12.66,443700.0,10.171,10.2031,10.1629,10.1629,443700.0
2008-05-05 11:00:00,12.67,12.68,12.61,12.62,743100.0,10.171,10.179,10.1228,10.1308,743100.0
2008-05-05 11:30:00,12.62,12.7,12.62,12.65,233400.0,10.1308,10.1951,10.1308,10.1549,233400.0
2008-05-05 12:00:00,12.66,12.66,12.64,12.65,324000.0,10.1629,10.1629,10.1469,10.1549,324000.0
2008-05-05 12:30:00,12.65,12.67,12.64,12.66,369900.0,10.1549,10.171,10.1469,10.1629,369900.0
2008-05-05 13:00:00,12.66,12.69,12.64,12.66,351300.0,10.1629,10.187,10.1469,10.1629,351300.0
2008-05-05 13:30:00,12.66,12.69,12.65,12.67,283500.0,10.1629,10.187,10.1549,10.171,283500.0
2008-05-05 14:00:00,12.66,12.67,12.64,12.66,405000.0,10.1629,10.171,10.1469,10.1629,405000.0
2008-05-05 14:30:00,12.66,12.7,12.65,12.65,426900.0,10.1629,10.1951,10.1549,10.1549,426900.0
2008-05-05 15:00:00,12.65,12.67,12.65,12.65,1087800.0,10.1549,10.171,10.1549,10.1549,1087800.0
2008-05-05 15:30:00,12.65,12.67,12.65,12.66,1224600.0,10.1549,10.171,10.1549,10.1629,1224600.0
2008-05-06 09:30:00,12.66,12.75,12.66,12.68,366600.0,10.1629,10.2352,10.1629,10.179,366600.0
2008-05-06 10:00:00,12.68,12.8,12.67,12.74,452400.0,10.179,10.2753,10.171,10.2272,452400.0
2008-05-06 10:30:00,12.73,12.8,12.67,12.79,474900.0,10.2191,10.2753,10.171,10.2673,474900.0
2008-05-06 11:00:00,12.79,12.79,12.74,12.76,796500.0,10.2673,10.2673,10.2272,10.2432,796500.0
2008-05-06 11:30:00,12.75,12.79,12.73,12.79,311400.0,10.2352,10.2673,10.2191,10.2673,311400.0
2008-05-06 12:00:00,12.79,12.83,12.78,12.8,444900.0,10.2673,10.2994,10.2593,10.2753,444900.0
2008-05-06 12:30:00,12.8,12.83,12.8,12.81,263100.0,10.2753,10.2994,10.2753,10.2834,263100.0
2008-05-06 13:00:00,12.82,12.84,12.8,12.84,365400.0,10.2914,10.3074,10.2753,10.3074,365400.0
2008-05-06 13:30:00,12.84,12.86,12.81,12.83,245700.0,10.3074,10.3235,10.2834,10.2994,245700.0
2008-05-06 14:00:00,12.83,12.84,12.78,12.8,519900.0,10.2994,10.3074,10.2593,10.2753,519900.0
2008-05-06 14:30:00,12.8,12.96,12.8,12.95,851100.0,10.2753,10.4038,10.2753,10.3957,851100.0
2008-05-06 15:00:00,12.95,13.03,12.94,13.0,1027800.0,10.3957,10.46,10.3877,10.4359,1027800.0
2008-05-06 15:30:00,13.0,13.09,12.99,13.09,1568100.0,10.4359,10.5081,10.4279,10.5081,1568100.0
2008-05-07 09:30:00,13.14,13.17,13.02,13.11,498300.0,10.5483,10.5723,10.4519,10.5242,498300.0
2008-05-07 10:00:00,13.12,13.3,13.08,13.25,843900.0,10.5322,10.6767,10.5001,10.6366,843900.0
2008-05-07 10:30:00,13.25,13.33,13.23,13.33,729000.0,10.6366,10.7008,10.6205,10.7008,729000.0
2008-05-07 11:00:00,13.33,13.33,13.24,13.25,936900.0,10.7008,10.7008,10.6285,10.6366,936900.0
2008-05-07 11:30:00,13.25,13.31,13.21,13.29,901800.0,10.6366,10.6847,10.6045,10.6687,901800.0
2008-05-07 12:00:00,13.29,13.29,13.23,13.27,578100.0,10.6687,10.6687,10.6205,10.6526,578100.0
2008-05-07 12:30:00,13.27,13.28,13.23,13.25,538200.0,10.6526,10.6607,10.6205,10.6366,538200.0
2008-05-07 13:00:00,13.25,13.28,13.24,13.25,1195800.0,10.6366,10.6607,10.6285,10.6366,1195800.0
2008-05-07 13:30:00,13.26,13.27,13.22,13.26,994200.0,10.6446,10.6526,10.6125,10.6446,994200.0
2008-05-07 14:00:00,13.26,13.26,13.22,13.23,804300.0,10.6446,10.6446,10.6125,10.6205,804300.0
2008-05-07 14:30:00,13.23,13.26,13.21,13.21,1185600.0,10.6205,10.6446,10.6045,10.6045,1185600.0
2008-05-07 15:00:00,13.21,13.24,13.21,13.23,2210400.0,10.6045,10.6285,10.6045,10.6205,2210400.0
2008-05-07 15:30:00,13.23,13.24,13.21,13.23,2986200.0,10.6205,10.6285,10.6045,10.6205,2986200.0
2008-05-08 09:30:00,13.21,13.23,12.9,12.98,2253900.0,10.6045,10.6205,10.3556,10.4198,2253900.0
2008-05-08 10:00:00,12.98,13.15,12.98,13.0,1224900.0,10.4198,10.5563,10.4198,10.4359,1224900.0
2008-05-08 10:30:00,13.0,13.03,12.96,12.97,1363500.0,10.4359,10.46,10.4038,10.4118,1363500.0
2008-05-08 11:00:00,12.97,13.08,12.97,13.08,941100.0,10.4118,10.5001,10.4118,10.5001,941100.0
2008-05-08 11:30:00,13.08,13.13,13.03,13.1,564900.0,10.5001,10.5402,10.46,10.5162,564900.0
2008-05-08 12:00:00,13.1,13.11,13.07,13.1,888900.0,10.5162,10.5242,10.4921,10.5162,888900.0
2008-05-08 12:30:00,13.1,13.11,13.07,13.1,946500.0,10.5162,10.5242,10.4921,10.5162,946500.0
2008-05-08 13:00:00,13.1,13.12,13.02,13.05,903600.0,10.5162,10.5322,10.4519,10.476,903600.0
2008-05-08 13:30:00,13.04,13.06,13.0,13.01,720000.0,10.468,10.484,10.4359,10.4439,720000.0
2008-05-08 14:00:00,13.01,13.04,12.99,13.01,1568400.0,10.4439,10.468,10.4279,10.4439,1568400.0
2008-05-08 14:30:00,13.01,13.01,13.0,13.0,2135700.0,10.4439,10.4439,10.4359,10.4359,2135700.0
2008-05-08 15:00:00,13.0,13.03,13.0,13.01,2884500.0,10.4359,10.46,10.4359,10.4439,2884500.0
2008-05-08 15:30:00,13.0,13.05,13.0,13.05,2228400.0,10.4359,10.476,10.4359,10.476,2228400.0
2008-05-09 09:30:00,12.82,12.99,12.78,12.87,640800.0,10.2914,10.4279,10.2593,10.3315,640800.0
2008-05-09 10:00:00,12.85,12.91,12.82,12.84,841200.0,10.3155,10.3636,10.2914,10.3074,841200.0
2008-05-09 10:30:00,12.84,12.91,12.82,12.82,693600.0,10.3074,10.3636,10.2914,10.2914,693600.0
2008-05-09 11:00:00,12.82,12.91,12.81,12.89,561000.0,10.2914,10.3636,10.2834,10.3476,561000.0
2008-05-09 11:30:00,12.89,12.9,12.85,12.89,691500.0,10.3476,10.3556,10.3155,10.3476,691500.0
2008-05-09 12:00:00,12.88,12.91,12.86,12.88,1028700.0,10.3395,10.3636,10.3235,10.3395,1028700.0
2008-05-09 12:30:00,12.88,12.97,12.87,12.96,982200.0,10.3395,10.4118,10.3315,10.4038,982200.0
2008-05-09 13:00:00,12.96,12.96,12.88,12.93,387600.0,10.4038,10.4038,10.3395,10.3797,387600.0
2008-05-09 13:30:00,12.93,13.0,12.89,12.96,640800.0,10.3797,10.4359,10.3476,10.4038,640800.0
2008-05-09 14:00:00,12.96,12.96,12.86,12.87,1640700.0,10.4038,10.4038,10.3235,10.3315,1640700.0
2008-05-09 14:30:00,12.87,12.89,12.83,12.84,664800.0,10.3315,10.3476,10.2994,10.3074,664800.0
2008-05-09 15:00:00,12.84,12.86,12.79,12.83,971700.0,10.3074,10.3235,10.2673,10.2994,971700.0
2008-05-09 15:30:00,12.82,12.86,12.77,12.77,1073100.0,10.2914,10.3235,10.2512,10.2512,1073100.0
2008-05-12 09:30:00,12.74,12.75,12.6,12.65,456300.0,10.2272,10.2352,10.1148,10.1549,456300.0
2008-05-12 10:00:00,12.65,12.65,12.47,12.59,461400.0,10.1549,10.1549,10.0104,10.1067,461400.0
2008-05-12 10:30:00,12.6,12.69,12.58,12.61,605400.0,10.1148,10.187,10.0987,10.1228,605400.0
2008-05-12 11:00:00,12.62,12.7,12.61,12.7,566700.0,10.1308,10.1951,10.1228,10.1951,566700.0
2008-05-12 11:30:00,12.71,12.72,12.64,12.72,463800.0,10.2031,10.2111,10.1469,10.2111,463800.0
2008-05-12 12:00:00,12.71,12.75,12.69,12.72,388800.0,10.2031,10.2352,10.187,10.2111,388800.0
2008-05-12 12:30:00,12.71,12.77,12.71,12.77,332400.0,10.2031,10.2512,10.2031,10.2512,332400.0
2008-05-12 13:00:00,12.77,12.77,12.71,12.71,406200.0,10.2512,10.2512,10.2031,10.2031,406200.0
2008-05-12 13:30:00,12.7,12.73,12.68,12.72,406800.0,10.1951,10.2191,10.179,10.2111,406800.0
2008-05-12 14:00:00,12.72,12.8,12.67,12.79,423600.0,10.2111,10.2753,10.171,10.2673,423600.0
2008-05-12 14:30:00,12.79,12.8,12.72,12.73,369600.0,10.2673,10.2753,10.2111,10.2191,369600.0
2008-05-12 15:00:00,12.73,12.8,12.71,12.76,617400.0,10.2191,10.2753,10.2031,10.2432,617400.0
2008-05-12 15:30:00,12.76,12.79,12.71,12.75,941100.0,10.2432,10.2673,10.2031,10.2352,941100.0
2008-05-13 09:30:00,12.78,12.83,12.63,12.71,444000.0,10.2593,10.2994,10.1389,10.2031,444000.0
2008-05-13 10:00:00,12.7,12.72,12.5,12.5,834900.0,10.1951,10.2111,10.0345,10.0345,834900.0
2008-05-13 10:30:00,12.5,12.56,12.37,12.42,767400.0,10.0345,10.0827,9.9301,9.9703,767400.0
2008-05-13 11:00:00,12.42,12.5,12.38,12.45,405900.0,9.9703,10.0345,9.9382,9.9944,405900.0
2008-05-13 11:30:00,12.45,12.47,12.41,12.46,420000.0,9.9944,10.0104,9.9623,10.0024,420000.0
2008-05-13 12:00:00,12.47,12.5,12.45,12.47,365100.0,10.0104,10.0345,9.9944,10.0104,365100.0
2008-05-13 12:30:00,12.47,12.54,12.47,12.51,352200.0,10.0104,10.0666,10.0104,10.0425,352200.0
2008-05-13 13:00:00,12.52,12.56,12.43,12.45,416700.0,10.0506,10.0827,9.9783,9.9944,416700.0
2008-05-13 13:30:00,12.45,12.54,12.43,12.53,264900.0,9.9944,10.0666,9.9783,10.0586,264900.0
2008-05-13 14:00:00,12.53,12.59,12.52,12.55,381300.0,10.0586,10.1067,10.0506,10.0746,381300.0
2008-05-13 14:30:00,12.56,12.59,12.54,12.54,405900.0,10.0827,10.1067,10.0666,10.0666,405900.0
2008-05-13 15:00:00,12.54,12.57,12.52,12.55,553500.0,10.0666,10.0907,10.0506,10.0746,553500.0
2008-05-13 15:30:00,12.55,12.63,12.53,12.57,759000.0,10.0746,10.1389,10.0586,10.0907,759000.0
2008-05-14 09:30:00,12.58,12.83,12.58,12.7,752100.0,10.0987,10.2994,10.0987,10.1951,752100.0
2008-05-14 10:00:00,12.73,12.84,12.7,12.81,523200.0,10.2191,10.3074,10.1951,10.2834,523200.0
2008-05-14 10:30:00,12.81,12.86,12.81,12.84,335100.0,10.2834,10.3235,10.2834,10.3074,335100.0
2008-05-14 11:00:00,12.84,12.85,12.73,12.75,482400.0,10.3074,10.3155,10.2191,10.2352,482400.0
2008-05-14 11:30:00,12.76,12.77,12.71,12.71,340500.0,10.2432,10.2512,10.2031,10.2031,340500.0
2008-05-14 12:00:00,12.71,12.73,12.63,12.65,408900.0,10.2031,10.2191,10.1389,10.1549,408900.0
2008-05-14 12:30:00,12.65,12.66,12.56,12.56,377400.0,10.1549,10.1629,10.0827,10.0827,377400.0
2008-05-14 13:00:00,12.56,12.65,12.54,12.63,271500.0,10.0827,10.1549,10.0666,10.1389,271500.0
2008-05-14 13:30:00,12.63,12.67,12.56,12.64,547200.0,10.1389,10.171,10.0827,10.1469,547200.0
2008-05-14 14:00:00,12.64,12.65,12.59,12.62,429900.0,10.1469,10.1549,10.1067,10.1308,429900.0
2008-05-14 14:30:00,12.63,12.67,12.6,12.61,552600.0,10.1389,10.171,10.1148,10.1228,552600.0
2008-05-14 15:00:00,12.61,12.61,12.53,12.56,661500.0,10.1228,10.1228,10.0586,10.0827,661500.0
2008-05-14 15:30:00,12.57,12.57,12.5,12.55,1022700.0,10.0907,10.0907,10.0345,10.0746,1022700.0
2008-05-15 09:30:00,12.55,12.72,12.55,12.67,508200.0,10.0746,10.2111,10.0746,10.171,508200.0
2008-05-15 10:00:00,12.67,12.68,12.55,12.62,348600.0,10.171,10.179,10.0746,10.1308,348600.0
2008-05-15 10:30:00,12.62,12.66,12.57,12.62,384600.0,10.1308,10.1629,10.0907,10.1308,384600.0
2008-05-15 11:00:00,12.62,12.67,12.57,12.65,291600.0,10.1308,10.171,10.0907,10.1549,291600.0
2008-05-15 11:30:00,12.66,12.66,12.55,12.59,285600.0,10.1629,10.1629,10.0746,10.1067,285600.0
2008-05-15 12:00:00,12.59,12.64,12.57,12.6,653400.0,10.1067,10.1469,10.0907,10.1148,653400.0
2008-05-15 12:30:00,12.61,12.66,12.6,12.65,252600.0,10.1228,10.1629,10.1148,10.1549,252600.0
2008-05-15 13:00:00,12.64,12.68,12.63,12.65,413700.0,10.1469,10.179,10.1389,10.1549,413700.0
2008-05-15 13:30:00,12.65,12.67,12.6,12.6,617100.0,10.1549,10.171,10.1148,10.1148,617100.0
2008-05-15 14:00:00,12.6,12.67,12.59,12.61,288900.0,10.1148,10.171,10.1067,10.1228,288900.0
2008-05-15 14:30:00,12.61,12.66,12.6,12.61,156300.0,10.1228,10.1629,10.1148,10.1228,156300.0
2008-05-15 15:00:00,12.62,12.68,12.6,12.67,435600.0,10.1308,10.179,10.1148,10.171,435600.0
2008-05-15 15:30:00,12.67,12.69,12.62,12.66,1493100.0,10.171,10.187,10.1308,10.1629,1493100.0
2008-05-16 09:30:00,12.61,12.7,12.58,12.64,672900.0,10.1228,10.1951,10.0987,10.1469,672900.0
2008-05-16 10:00:00,12.64,12.67,12.58,12.66,383400.0,10.1469,10.171,10.0987,10.1629,383400.0
2008-05-16 10:30:00,12.66,12.66,12.53,12.53,240900.0,10.1629,10.1629,10.0586,10.0586,240900.0
2008-05-16 11:00:00,12.53,12.57,12.5,12.54,180300.0,10.0586,10.0907,10.0345,10.0666,180300.0
2008-05-16 11:30:00,12.54,12.57,12.52,12.56,162600.0,10.0666,10.0907,10.0506,10.0827,162600.0
2008-05-16 12:00:00,12.56,12.63,12.53,12.61,237900.0,10.0827,10.1389,10.0586,10.1228,237900.0
2008-05-16 12:30:00,12.62,12.66,12.6,12.64,286200.0,10.1308,10.1629,10.1148,10.1469,286200.0
2008-05-16 13:00:00,12.64,12.65,12.59,12.61,127800.0,10.1469,10.1549,10.1067,10.1228,127800.0
2008-05-16 13:30:00,12.61,12.61,12.56,12.56,108000.0,10.1228,10.1228,10.0827,10.0827,108000.0
2008-05-16 14:00:00,12.55,12.58,12.53,12.53,223200.0,10.0746,10.0987,10.0586,10.0586,223200.0
2008-05-16 14:30:00,12.53,12.55,12.52,12.53,284700.0,10.0586,10.0746,10.0506,10.0586,284700.0
2008-05-16 15:00:00,12.53,12.56,12.5,12.5,473400.0,10.0586,10.0827,10.0345,10.0345,473400.0
2008-05-16 15:30:00,12.5,12.51,12.48,12.5,883500.0,10.0345,10.0425,10.0184,10.0345,883500.0
2008-05-19 09:30:00,12.5,12.56,12.3,12.42,873300.0,10.0345,10.0827,9.8739,9.9703,873300.0
2008-05-19 10:00:00,12.42,12.55,12.36,12.55,570900.0,9.9703,10.0746,9.9221,10.0746,570900.0
2008-05-19 10:30:00,12.55,12.6,12.53,12.55,595500.0,10.0746,10.1148,10.0586,10.0746,595500.0
2008-05-19 11:00:00,12.55,12.57,12.53,12.54,678000.0,10.0746,10.0907,10.0586,10.0666,678000.0
2008-05-19 11:30:00,12.54,12.55,12.5,12.52,505500.0,10.0666,10.0746,10.0345,10.0506,505500.0
2008-05-19 12:00:00,12.52,12.55,12.51,12.54,322200.0,10.0506,10.0746,10.0425,10.0666,322200.0
2008-05-19 12:30:00,12.54,12.56,12.49,12.49,450900.0,10.0666,10.0827,10.0265,10.0265,450900.0
2008-05-19 13:00:00,12.49,12.5,12.41,12.43,370800.0,10.0265,10.0345,9.9623,9.9783,370800.0
2008-05-19 13:30:00,12.43,12.43,12.38,12.38,434400.0,9.9783,9.9783,9.9382,9.9382,434400.0
2008-05-19 14:00:00,12.38,12.4,12.27,12.29,737400.0,9.9382,9.9542,9.8499,9.8659,737400.0
2008-05-19 14:30:00,12.3,12.33,12.18,12.21,1294200.0,9.8739,9.898,9.7776,9.8017,1294200.0
2008-05-19 15:00:00,12.21,12.21,12.1,12.14,1329900.0,9.8017,9.8017,9.7134,9.7455,1329900.0
2008-05-19 15:30:00,12.15,12.16,12.02,12.08,1823100.0,9.7535,9.7616,9.6492,9.6973,1823100.0
2008-05-20 09:30:00,12.07,12.09,11.88,11.99,770100.0,9.6893,9.7054,9.5368,9.6251,770100.0
2008-05-20 10:00:00,12.0,12.01,11.94,11.96,677400.0,9.6331,9.6411,9.585,9.601,677400.0
2008-05-20 10:30:00,11.96,11.96,11.79,11.81,949800.0,9.601,9.601,9.4645,9.4806,949800.0
2008-05-20 11:00:00,11.82,11.82,11.65,11.72,1472100.0,9.4886,9.4886,9.3522,9.4083,1472100.0
2008-05-20 11:30:00,11.72,11.75,11.62,11.68,769800.0,9.4083,9.4324,9.3281,9.3762,769800.0
2008-05-20 12:00:00,11.68,11.74,11.66,11.71,897900.0,9.3762,9.4244,9.3602,9.4003,897900.0
2008-05-20 12:30:00,11.7,11.73,11.66,11.73,585000.0,9.3923,9.4164,9.3602,9.4164,585000.0
2008-05-20 13:00:00,11.74,11.76,11.69,11.71,641100.0,9.4244,9.4405,9.3843,9.4003,641100.0
2008-05-20 13:30:00,11.71,11.72,11.62,11.64,728400.0,9.4003,9.4083,9.3281,9.3441,728400.0
2008-05-20 14:00:00,11.64,11.67,11.63,11.67,482700.0,9.3441,9.3682,9.3361,9.3682,482700.0
2008-05-20 14:30:00,11.67,11.71,11.66,11.68,601500.0,9.3682,9.4003,9.3602,9.3762,601500.0
2008-05-20 15:00:00,11.68,11.71,11.67,11.68,723000.0,9.3762,9.4003,9.3682,9.3762,723000.0
2008-05-20 15:30:00,11.68,11.75,11.63,11.71,1696500.0,9.3762,9.4324,9.3361,9.4003,1696500.0
2008-05-21 09:30:00,11.77,11.79,11.6,11.6,1080300.0,9.4485,9.4645,9.312,9.312,1080300.0
2008-05-21 10:00:00,11.6,11.6,11.49,11.52,1484400.0,9.312,9.312,9.2237,9.2478,1484400.0
2008-05-21 10:30:00,11.52,11.56,11.34,11.34,847800.0,9.2478,9.2799,9.1033,9.1033,847800.0
2008-05-21 11:00:00,11.34,11.4,11.32,11.38,1502400.0,9.1033,9.1515,9.0872,9.1354,1502400.0
2008-05-21 11:30:00,11.38,11.46,11.37,11.45,715200.0,9.1354,9.1996,9.1274,9.1916,715200.0
2008-05-21 12:00:00,11.45,11.46,11.4,11.43,1441500.0,9.1916,9.1996,9.1515,9.1755,1441500.0
2008-05-21 12:30:00,11.43,11.46,11.39,11.42,540900.0,9.1755,9.1996,9.1434,9.1675,540900.0
2008-05-21 13:00:00,11.42,11.43,11.32,11.33,471000.0,9.1675,9.1755,9.0872,9.0953,471000.0
2008-05-21 13:30:00,11.33,11.34,11.23,11.24,686700.0,9.0953,9.1033,9.015,9.023,686700.0
2008-05-21 14:00:00,11.23,11.24,11.15,11.16,1097400.0,9.015,9.023,8.9508,8.9588,1097400.0
2008-05-21 14:30:00,11.16,11.17,11.02,11.04,1249200.0,8.9588,8.9668,8.8464,8.8625,1249200.0
2008-05-21 15:00:00,11.05,11.1,11.03,11.06,1028100.0,8.8705,8.9106,8.8544,8.8785,1028100.0
2008-05-21 15:30:00,11.06,11.07,10.95,11.0,2514900.0,8.8785,8.8866,8.7902,8.8304,2514900.0
2008-05-22 09:30:00,11.02,11.09,10.86,10.86,881100.0,8.8464,8.9026,8.718,8.718,881100.0
2008-05-22 10:00:00,10.87,10.97,10.86,10.94,717300.0,8.726,8.8063,8.718,8.7822,717300.0
2008-05-22 10:30:00,10.93,10.98,10.91,10.93,878400.0,8.7742,8.8143,8.7581,8.7742,878400.0
2008-05-22 11:00:00,10.93,10.93,10.86,10.87,932700.0,8.7742,8.7742,8.718,8.726,932700.0
2008-05-22 11:30:00,10.86,10.88,10.8,10.81,525300.0,8.718,8.734,8.6698,8.6778,525300.0
2008-05-22 12:00:00,10.82,10.94,10.77,10.93,560400.0,8.6859,8.7822,8.6457,8.7742,560400.0
2008-05-22 12:30:00,10.93,11.01,10.88,10.98,636000.0,8.7742,8.8384,8.734,8.8143,636000.0
2008-05-22 13:00:00,10.99,11.03,10.92,10.98,778200.0,8.8223,8.8544,8.7661,8.8143,778200.0
2008-05-22 13:30:00,11.0,11.1,10.95,11.06,860100.0,8.8304,8.9106,8.7902,8.8785,860100.0
2008-05-22 14:00:00,11.06,11.09,10.92,10.93,724800.0,8.8785,8.9026,8.7661,8.7742,724800.0
2008-05-22 14:30:00,10.93,11.03,10.92,10.99,594300.0,8.7742,8.8544,8.7661,8.8223,594300.0
2008-05-22 15:00:00,11.0,11.02,10.93,10.94,658200.0,8.8304,8.8464,8.7742,8.7822,658200.0
2008-05-22 15:30:00,10.94,11.02,10.93,10.97,1818300.0,8.7822,8.8464,8.7742,8.8063,1818300.0
2008-05-23 09:30:00,11.24,11.48,11.23,11.46,2746200.0,9.023,9.2157,9.015,9.1996,2746200.0
2008-05-23 10:00:00,11.47,11.56,11.31,11.37,1757400.0,9.2077,9.2799,9.0792,9.1274,1757400.0
2008-05-23 10:30:00,11.37,11.37,11.25,11.26,1133100.0,9.1274,9.1274,9.031,9.0391,1133100.0
2008-05-23 11:00:00,11.27,11.28,11.14,11.16,891300.0,9.0471,9.0551,8.9427,8.9588,891300.0
2008-05-23 11:30:00,11.17,11.19,11.14,11.17,831000.0,8.9668,8.9829,8.9427,8.9668,831000.0
2008-05-23 12:00:00,11.17,11.18,11.12,11.16,620100.0,8.9668,8.9749,8.9267,8.9588,620100.0
2008-05-23 12:30:00,11.16,11.17,11.1,11.12,583800.0,8.9588,8.9668,8.9106,8.9267,583800.0
2008-05-23 13:00:00,11.12,11.13,11.09,11.1,793200.0,8.9267,8.9347,8.9026,8.9106,793200.0
2008-05-23 13:30:00,11.1,11.19,11.1,11.16,486600.0,8.9106,8.9829,8.9106,8.9588,486600.0
2008-05-23 14:00:00,11.16,11.25,11.15,11.25,743700.0,8.9588,9.031,8.9508,9.031,743700.0
2008-05-23 14:30:00,11.25,11.32,11.23,11.3,927600.0,9.031,9.0872,9.015,9.0712,927600.0
2008-05-23 15:00:00,11.3,11.32,11.2,11.25,1037400.0,9.0712,9.0872,8.9909,9.031,1037400.0
2008-05-23 15:30:00,11.25,11.3,11.18,11.21,1216800.0,9.031,9.0712,8.9749,8.9989,1216800.0
2008-05-27 09:30:00,10.98,11.33,10.98,11.12,795900.0,8.8143,9.0953,8.8143,8.9267,795900.0
2008-05-27 10:00:00,11.12,11.25,11.08,11.24,1092600.0,8.9267,9.031,8.8946,9.023,1092600.0
2008-05-27 10:30:00,11.24,11.28,11.16,11.27,779400.0,9.023,9.0551,8.9588,9.0471,779400.0
2008-05-27 11:00:00,11.27,11.28,11.11,11.15,437400.0,9.0471,9.0551,8.9187,8.9508,437400.0
2008-05-27 11:30:00,11.15,11.2,11.1,11.11,404400.0,8.9508,8.9909,8.9106,8.9187,404400.0
2008-05-27 12:00:00,11.11,11.17,11.08,11.13,829500.0,8.9187,8.9668,8.8946,8.9347,829500.0
2008-05-27 12:30:00,11.13,11.15,11.08,11.11,636900.0,8.9347,8.9508,8.8946,8.9187,636900.0
2008-05-27 13:00:00,11.11,11.11,11.03,11.06,1406400.0,8.9187,8.9187,8.8544,8.8785,1406400.0
2008-05-27 13:30:00,11.06,11.08,11.04,11.04,340800.0,8.8785,8.8946,8.8625,8.8625,340800.0
2008-05-27 14:00:00,11.04,11.06,11.01,11.04,466800.0,8.8625,8.8785,8.8384,8.8625,466800.0
2008-05-27 14:30:00,11.03,11.12,11.03,11.08,709500.0,8.8544,8.9267,8.8544,8.8946,709500.0
2008-05-27 15:00:00,11.09,11.09,11.04,11.06,528900.0,8.9026,8.9026,8.8625,8.8785,528900.0
2008-05-27 15:30:00,11.06,11.11,11.05,11.1,1106700.0,8.8785,8.9187,8.8705,8.9106,1106700.0
2008-05-28 09:30:00,11.17,11.3,11.17,11.24,777300.0,8.9668,9.0712,8.9668,9.023,777300.0
2008-05-28 10:00:00,11.24,11.25,11.11,11.19,718500.0,9.023,9.031,8.9187,8.9829,718500.0
2008-05-28 10:30:00,11.19,11.39,11.19,11.36,898500.0,8.9829,9.1434,8.9829,9.1194,898500.0
2008-05-28 11:00:00,11.36,11.36,11.25,11.26,528600.0,9.1194,9.1194,9.031,9.0391,528600.0
2008-05-28 11:30:00,11.25,11.4,11.24,11.31,670200.0,9.031,9.1515,9.023,9.0792,670200.0
2008-05-28 12:00:00,11.32,11.35,11.27,11.32,521700.0,9.0872,9.1113,9.0471,9.0872,521700.0
2008-05-28 12:30:00,11.32,11.32,11.27,11.3,264900.0,9.0872,9.0872,9.0471,9.0712,264900.0
2008-05-28 13:00:00,11.3,11.35,11.28,11.33,375900.0,9.0712,9.1113,9.0551,9.0953,375900.0
2008-05-28 13:30:00,11.34,11.35,11.27,11.32,523800.0,9.1033,9.1113,9.0471,9.0872,523800.0
2008-05-28 14:00:00,11.31,11.33,11.24,11.25,425700.0,9.0792,9.0953,9.023,9.031,425700.0
2008-05-28 14:30:00,11.25,11.33,11.25,11.3,454800.0,9.031,9.0953,9.031,9.0712,454800.0
2008-05-28 15:00:00,11.31,11.37,11.28,11.36,669300.0,9.0792,9.1274,9.0551,9.1194,669300.0
2008-05-28 15:30:00,11.35,11.37,11.27,11.34,1060200.0,9.1113,9.1274,9.0471,9.1033,1060200.0
2008-05-29 09:30:00,11.27,11.44,11.26,11.38,436500.0,9.0471,9.1836,9.0391,9.1354,436500.0
2008-05-29 10:00:00,11.38,11.38,11.32,11.34,382500.0,9.1354,9.1354,9.0872,9.1033,382500.0
2008-05-29 10:30:00,11.35,11.44,11.31,11.44,593100.0,9.1113,9.1836,9.0792,9.1836,593100.0
2008-05-29 11:00:00,11.44,11.44,11.33,11.39,300600.0,9.1836,9.1836,9.0953,9.1434,300600.0
2008-05-29 11:30:00,11.39,11.42,11.38,11.42,184800.0,9.1434,9.1675,9.1354,9.1675,184800.0
2008-05-29 12:00:00,11.43,11.43,11.37,11.4,140100.0,9.1755,9.1755,9.1274,9.1515,140100.0
2008-05-29 12:30:00,11.4,11.46,11.39,11.43,286500.0,9.1515,9.1996,9.1434,9.1755,286500.0
2008-05-29 13:00:00,11.43,11.55,11.43,11.47,485400.0,9.1755,9.2719,9.1755,9.2077,485400.0
2008-05-29 13:30:00,11.47,11.48,11.42,11.45,249900.0,9.2077,9.2157,9.1675,9.1916,249900.0
2008-05-29 14:00:00,11.44,11.54,11.44,11.52,504900.0,9.1836,9.2638,9.1836,9.2478,504900.0
2008-05-29 14:30:00,11.52,11.56,11.5,11.52,863100.0,9.2478,9.2799,9.2317,9.2478,863100.0
2008-05-29 15:00:00,11.52,11.54,11.46,11.48,801000.0,9.2478,9.2638,9.1996,9.2157,801000.0
2008-05-29 15:30:00,11.48,11.48,11.43,11.48,1175100.0,9.2157,9.2157,9.1755,9.2157,1175100.0
2008-05-30 09:30:00,11.91,12.05,11.73,12.0,1578300.0,9.5609,9.6733,9.4164,9.6331,1578300.0
2008-05-30 10:00:00,11.99,12.0,11.81,11.82,1689600.0,9.6251,9.6331,9.4806,9.4886,1689600.0
2008-05-30 10:30:00,11.82,11.83,11.67,11.72,1818000.0,9.4886,9.4966,9.3682,9.4083,1818000.0
2008-05-30 11:00:00,11.72,11.75,11.71,11.71,432900.0,9.4083,9.4324,9.4003,9.4003,432900.0
2008-05-30 11:30:00,11.71,11.72,11.67,11.7,390000.0,9.4003,9.4083,9.3682,9.3923,390000.0
2008-05-30 12:00:00,11.7,11.74,11.68,11.74,440700.0,9.3923,9.4244,9.3762,9.4244,440700.0
2008-05-30 12:30:00,11.74,11.84,11.73,11.76,661200.0,9.4244,9.5047,9.4164,9.4405,661200.0
2008-05-30 13:00:00,11.76,11.76,11.69,11.7,237600.0,9.4405,9.4405,9.3843,9.3923,237600.0
2008-05-30 13:30:00,11.7,11.73,11.67,11.71,326700.0,9.3923,9.4164,9.3682,9.4003,326700.0
2008-05-30 14:00:00,11.7,11.71,11.67,11.67,475500.0,9.3923,9.4003,9.3682,9.3682,475500.0
2008-05-30 14:30:00,11.67,11.69,11.64,11.68,479100.0,9.3682,9.3843,9.3441,9.3762,479100.0
2008-05-30 15:00:00,11.68,11.7,11.65,11.66,416400.0,9.3762,9.3923,9.3522,9.3602,416400.0
2008-05-30 15:30:00,11.67,11.72,11.65,11.66,1037100.0,9.3682,9.4083,9.3522,9.3602,1037100.0
2008-06-02 09:30:00,11.67,11.76,11.44,11.47,646800.0,9.3682,9.4405,9.1836,9.2077,646800.0
2008-06-02 10:00:00,11.47,11.58,11.47,11.49,1205100.0,9.2077,9.296,9.2077,9.2237,1205100.0
2008-06-02 10:30:00,11.49,11.56,11.39,11.39,1206600.0,9.2237,9.2799,9.1434,9.1434,1206600.0
2008-06-02 11:00:00,11.39,11.46,11.35,11.4,451800.0,9.1434,9.1996,9.1113,9.1515,451800.0
2008-06-02 11:30:00,11.4,11.4,11.32,11.33,944100.0,9.1515,9.1515,9.0872,9.0953,944100.0
2008-06-02 12:00:00,11.33,11.37,11.3,11.3,1054800.0,9.0953,9.1274,9.0712,9.0712,1054800.0
2008-06-02 12:30:00,11.3,11.31,11.18,11.26,592200.0,9.0712,9.0792,8.9749,9.0391,592200.0
2008-06-02 13:00:00,11.26,11.28,11.2,11.26,427800.0,9.0391,9.0551,8.9909,9.0391,427800.0
2008-06-02 13:30:00,11.26,11.27,11.16,11.17,567900.0,9.0391,9.0471,8.9588,8.9668,567900.0
2008-06-02 14:00:00,11.17,11.29,11.16,11.24,780300.0,8.9668,9.0632,8.9588,9.023,780300.0
2008-06-02 14:30:00,11.24,11.26,11.22,11.25,452400.0,9.023,9.0391,9.007,9.031,452400.0
2008-06-02 15:00:00,11.25,11.27,11.2,11.22,690600.0,9.031,9.0471,8.9909,9.007,690600.0
2008-06-02 15:30:00,11.21,11.25,11.21,11.24,1028100.0,8.9989,9.031,8.9989,9.023,1028100.0
2008-06-03 09:30:00,11.28,11.33,11.12,11.15,620400.0,9.0551,9.0953,8.9267,8.9508,620400.0
2008-06-03 10:00:00,11.15,11.28,11.14,11.14,474900.0,8.9508,9.0551,8.9427,8.9427,474900.0
2008-06-03 10:30:00,11.15,11.17,11.13,11.15,360000.0,8.9508,8.9668,8.9347,8.9508,360000.0
2008-06-03 11:00:00,11.16,11.17,11.07,11.13,648600.0,8.9588,8.9668,8.8866,8.9347,648600.0
2008-06-03 11:30:00,11.13,11.21,11.11,11.2,767400.0,8.9347,8.9989,8.9187,8.9909,767400.0
2008-06-03 12:00:00,11.2,11.28,11.19,11.23,950400.0,8.9909,9.0551,8.9829,9.015,950400.0
2008-06-03 12:30:00,11.23,11.25,11.18,11.22,671700.0,9.015,9.031,8.9749,9.007,671700.0
2008-06-03 13:00:00,11.22,11.25,11.17,11.18,487200.0,9.007,9.031,8.9668,8.9749,487200.0
2008-06-03 13:30:00,11.18,11.18,11.03,11.05,733800.0,8.9749,8.9749,8.8544,8.8705,733800.0
2008-06-03 14:00:00,11.05,11.11,11.03,11.05,762600.0,8.8705,8.9187,8.8544,8.8705,762600.0
2008-06-03 14:30:00,11.05,11.16,11.05,11.14,694800.0,8.8705,8.9588,8.8705,8.9427,694800.0
2008-06-03 15:00:00,11.14,11.2,11.11,11.18,916500.0,8.9427,8.9909,8.9187,8.9749,916500.0
2008-06-03 15:30:00,11.18,11.19,11.09,11.09,2046300.0,8.9749,8.9829,8.9026,8.9026,2046300.0
2008-06-04 09:30:00,11.05,11.17,10.98,11.07,612300.0,8.8705,8.9668,8.8143,8.8866,612300.0
2008-06-04 10:00:00,11.08,11.08,10.93,11.02,1222500.0,8.8946,8.8946,8.7742,8.8464,1222500.0
2008-06-04 10:30:00,11.02,11.15,11.01,11.13,761400.0,8.8464,8.9508,8.8384,8.9347,761400.0
2008-06-04 11:00:00,11.12,11.23,11.08,11.21,526500.0,8.9267,9.015,8.8946,8.9989,526500.0
2008-06-04 11:30:00,11.21,11.22,11.04,11.04,333300.0,8.9989,9.007,8.8625,8.8625,333300.0
2008-06-04 12:00:00,11.04,11.08,11.02,11.07,289200.0,8.8625,8.8946,8.8464,8.8866,289200.0
2008-06-04 12:30:00,11.07,11.07,10.9,10.9,577200.0,8.8866,8.8866,8.7501,8.7501,577200.0
2008-06-04 13:00:00,10.9,10.91,10.86,10.88,734400.0,8.7501,8.7581,8.718,8.734,734400.0
2008-06-04 13:30:00,10.88,10.95,10.87,10.94,499500.0,8.734,8.7902,8.726,8.7822,499500.0
2008-06-04 14:00:00,10.94,10.96,10.85,10.88,633900.0,8.7822,8.7982,8.7099,8.734,633900.0
2008-06-04 14:30:00,10.87,10.9,10.73,10.76,795000.0,8.726,8.7501,8.6136,8.6377,795000.0
2008-06-04 15:00:00,10.76,10.78,10.68,10.69,1511700.0,8.6377,8.6538,8.5735,8.5815,1511700.0
2008-06-04 15:30:00,10.69,10.77,10.66,10.75,1288800.0,8.5815,8.6457,8.5574,8.6297,1288800.0
2008-06-05 09:30:00,10.86,10.86,10.75,10.78,1472700.0,8.718,8.718,8.6297,8.6538,1472700.0
2008-06-05 10:00:00,10.79,10.87,10.73,10.75,1371300.0,8.6618,8.726,8.6136,8.6297,1371300.0
2008-06-05 10:30:00,10.75,10.79,10.73,10.79,1049100.0,8.6297,8.6618,8.6136,8.6618,1049100.0
2008-06-05 11:00:00,10.79,10.85,10.77,10.81,955800.0,8.6618,8.7099,8.6457,8.6778,955800.0
2008-06-05 11:30:00,10.81,10.87,10.81,10.86,633300.0,8.6778,8.726,8.6778,8.718,633300.0
2008-06-05 12:00:00,10.87,10.98,10.87,10.97,753900.0,8.726,8.8143,8.726,8.8063,753900.0
2008-06-05 12:30:00,10.97,10.99,10.92,10.95,457500.0,8.8063,8.8223,8.7661,8.7902,457500.0
2008-06-05 13:00:00,10.95,10.99,10.95,10.99,342900.0,8.7902,8.8223,8.7902,8.8223,342900.0
2008-06-05 13:30:00,10.99,11.01,10.96,10.99,436200.0,8.8223,8.8384,8.7982,8.8223,436200.0
2008-06-05 14:00:00,10.99,11.01,10.92,10.93,505500.0,8.8223,8.8384,8.7661,8.7742,505500.0
2008-06-05 14:30:00,10.94,11.01,10.93,11.01,587400.0,8.7822,8.8384,8.7742,8.8384,587400.0
2008-06-05 15:00:00,11.01,11.08,11.0,11.04,799500.0,8.8384,8.8946,8.8304,8.8625,799500.0
2008-06-05 15:30:00,11.04,11.09,11.01,11.04,2140500.0,8.8625,8.9026,8.8384,8.8625,2140500.0
2008-06-06 09:30:00,11.03,11.07,10.93,10.94,1079100.0,8.8544,8.8866,8.7742,8.7822,1079100.0
2008-06-06 10:00:00,10.94,11.0,10.91,10.94,856800.0,8.7822,8.8304,8.7581,8.7822,856800.0
2008-06-06 10:30:00,10.94,11.03,10.91,11.0,679200.0,8.7822,8.8544,8.7581,8.8304,679200.0
2008-06-06 11:00:00,11.0,11.0,10.93,10.94,945900.0,8.8304,8.8304,8.7742,8.7822,945900.0
2008-06-06 11:30:00,10.95,11.03,10.92,11.03,412500.0,8.7902,8.8544,8.7661,8.8544,412500.0
2008-06-06 12:00:00,11.02,11.04,10.96,10.98,809400.0,8.8464,8.8625,8.7982,8.8143,809400.0
2008-06-06 12:30:00,10.98,11.09,10.98,11.04,360600.0,8.8143,8.9026,8.8143,8.8625,360600.0
2008-06-06 13:00:00,11.04,11.05,10.97,10.99,624300.0,8.8625,8.8705,8.8063,8.8223,624300.0
2008-06-06 13:30:00,11.0,11.04,10.96,10.98,625800.0,8.8304,8.8625,8.7982,8.8143,625800.0
2008-06-06 14:00:00,10.98,10.98,10.91,10.93,821700.0,8.8143,8.8143,8.7581,8.7742,821700.0
2008-06-06 14:30:00,10.93,10.94,10.89,10.91,935400.0,8.7742,8.7822,8.7421,8.7581,935400.0
2008-06-06 15:00:00,10.91,10.98,10.91,10.95,1103100.0,8.7581,8.8143,8.7581,8.7902,1103100.0
2008-06-06 15:30:00,10.95,10.96,10.8,10.83,1245900.0,8.7902,8.7982,8.6698,8.6939,1245900.0
2008-06-09 09:30:00,10.83,10.93,10.75,10.88,584700.0,8.6939,8.7742,8.6297,8.734,584700.0
2008-06-09 10:00:00,10.88,11.01,10.88,10.99,534000.0,8.734,8.8384,8.734,8.8223,534000.0
2008-06-09 10:30:00,10.98,11.02,10.92,10.97,383400.0,8.8143,8.8464,8.7661,8.8063,383400.0
2008-06-09 11:00:00,10.96,10.99,10.94,10.98,372300.0,8.7982,8.8223,8.7822,8.8143,372300.0
2008-06-09 11:30:00,10.99,11.03,10.96,10.96,529200.0,8.8223,8.8544,8.7982,8.7982,529200.0
2008-06-09 12:00:00,10.96,10.96,10.88,10.9,251700.0,8.7982,8.7982,8.734,8.7501,251700.0
2008-06-09 12:30:00,10.9,10.92,10.86,10.87,329100.0,8.7501,8.7661,8.718,8.726,329100.0
2008-06-09 13:00:00,10.87,10.87,10.71,10.77,344100.0,8.726,8.726,8.5976,8.6457,344100.0
2008-06-09 13:30:00,10.78,10.82,10.72,10.72,285900.0,8.6538,8.6859,8.6056,8.6056,285900.0
2008-06-09 14:00:00,10.73,10.74,10.58,10.66,663300.0,8.6136,8.6216,8.4932,8.5574,663300.0
2008-06-09 14:30:00,10.65,10.69,10.61,10.63,644400.0,8.5494,8.5815,8.5173,8.5333,644400.0
2008-06-09 15:00:00,10.62,10.65,10.58,10.6,802200.0,8.5253,8.5494,8.4932,8.5093,802200.0
2008-06-09 15:30:00,10.61,10.73,10.6,10.71,1055100.0,8.5173,8.6136,8.5093,8.5976,1055100.0
2008-06-10 09:30:00,10.6,10.7,10.58,10.69,534300.0,8.5093,8.5895,8.4932,8.5815,534300.0
2008-06-10 10:00:00,10.69,10.8,10.66,10.73,525300.0,8.5815,8.6698,8.5574,8.6136,525300.0
2008-06-10 10:30:00,10.74,10.75,10.6,10.62,600000.0,8.6216,8.6297,8.5093,8.5253,600000.0
2008-06-10 11:00:00,10.62,10.68,10.56,10.6,668700.0,8.5253,8.5735,8.4771,8.5093,668700.0
2008-06-10 11:30:00,10.6,10.66,10.54,10.55,1067700.0,8.5093,8.5574,8.4611,8.4691,1067700.0
2008-06-10 12:00:00,10.56,10.68,10.54,10.65,433800.0,8.4771,8.5735,8.4611,8.5494,433800.0
2008-06-10 12:30:00,10.66,10.71,10.62,10.66,630900.0,8.5574,8.5976,8.5253,8.5574,630900.0
2008-06-10 13:00:00,10.66,10.72,10.61,10.71,516300.0,8.5574,8.6056,8.5173,8.5976,516300.0
2008-06-10 13:30:00,10.7,10.75,10.67,10.73,444900.0,8.5895,8.6297,8.5654,8.6136,444900.0
2008-06-10 14:00:00,10.73,10.74,10.66,10.67,2098500.0,8.6136,8.6216,8.5574,8.5654,2098500.0
2008-06-10 14:30:00,10.67,10.7,10.64,10.69,534000.0,8.5654,8.5895,8.5414,8.5815,534000.0
2008-06-10 15:00:00,10.69,10.75,10.68,10.72,446400.0,8.5815,8.6297,8.5735,8.6056,446400.0
2008-06-10 15:30:00,10.72,10.73,10.69,10.7,767400.0,8.6056,8.6136,8.5815,8.5895,767400.0
2008-06-11 09:30:00,10.81,10.9,10.62,10.64,672600.0,8.6778,8.7501,8.5253,8.5414,672600.0
2008-06-11 10:00:00,10.64,10.66,10.53,10.55,1113600.0,8.5414,8.5574,8.4531,8.4691,1113600.0
2008-06-11 10:30:00,10.55,10.67,10.54,10.67,1521000.0,8.4691,8.5654,8.4611,8.5654,1521000.0
2008-06-11 11:00:00,10.67,10.68,10.58,10.59,548700.0,8.5654,8.5735,8.4932,8.5012,548700.0
2008-06-11 11:30:00,10.58,10.65,10.58,10.63,571200.0,8.4932,8.5494,8.4932,8.5333,571200.0
2008-06-11 12:00:00,10.62,10.65,10.6,10.6,749400.0,8.5253,8.5494,8.5093,8.5093,749400.0
2008-06-11 12:30:00,10.6,10.64,10.59,10.63,717600.0,8.5093,8.5414,8.5012,8.5333,717600.0
2008-06-11 13:00:00,10.62,10.66,10.61,10.63,286500.0,8.5253,8.5574,8.5173,8.5333,286500.0
2008-06-11 13:30:00,10.63,10.65,10.61,10.64,577500.0,8.5333,8.5494,8.5173,8.5414,577500.0
2008-06-11 14:00:00,10.65,10.73,10.62,10.7,933900.0,8.5494,8.6136,8.5253,8.5895,933900.0
2008-06-11 14:30:00,10.7,10.71,10.63,10.64,769800.0,8.5895,8.5976,8.5333,8.5414,769800.0
2008-06-11 15:00:00,10.64,10.67,10.62,10.63,873000.0,8.5414,8.5654,8.5253,8.5333,873000.0
2008-06-11 15:30:00,10.64,10.64,10.51,10.53,1467000.0,8.5414,8.5414,8.437,8.4531,1467000.0
2008-06-12 09:30:00,10.66,10.7,10.49,10.67,599100.0,8.5574,8.5895,8.421,8.5654,599100.0
2008-06-12 10:00:00,10.67,10.73,10.56,10.58,913800.0,8.5654,8.6136,8.4771,8.4932,913800.0
2008-06-12 10:30:00,10.57,10.57,10.51,10.57,661800.0,8.4852,8.4852,8.437,8.4852,661800.0
2008-06-12 11:00:00,10.57,10.72,10.57,10.68,1418700.0,8.4852,8.6056,8.4852,8.5735,1418700.0
2008-06-12 11:30:00,10.68,10.69,10.57,10.59,479400.0,8.5735,8.5815,8.4852,8.5012,479400.0
2008-06-12 12:00:00,10.59,10.65,10.58,10.63,583500.0,8.5012,8.5494,8.4932,8.5333,583500.0
2008-06-12 12:30:00,10.62,10.67,10.61,10.67,1075500.0,8.5253,8.5654,8.5173,8.5654,1075500.0
2008-06-12 13:00:00,10.67,10.73,10.65,10.65,1227900.0,8.5654,8.6136,8.5494,8.5494,1227900.0
2008-06-12 13:30:00,10.66,10.66,10.53,10.56,498300.0,8.5574,8.5574,8.4531,8.4771,498300.0
2008-06-12 14:00:00,10.56,10.58,10.53,10.56,369300.0,8.4771,8.4932,8.4531,8.4771,369300.0
2008-06-12 14:30:00,10.56,10.57,10.44,10.48,533100.0,8.4771,8.4852,8.3808,8.4129,533100.0
2008-06-12 15:00:00,10.48,10.48,10.32,10.36,762600.0,8.4129,8.4129,8.2845,8.3166,762600.0
2008-06-12 15:30:00,10.36,10.49,10.36,10.49,994800.0,8.3166,8.421,8.3166,8.421,994800.0
2008-06-13 09:30:00,10.17,10.45,10.17,10.44,1116300.0,8.1641,8.3888,8.1641,8.3808,1116300.0
2008-06-13 10:00:00,10.44,10.65,10.42,10.56,831000.0,8.3808,8.5494,8.3648,8.4771,831000.0
2008-06-13 10:30:00,10.56,10.58,10.52,10.56,637500.0,8.4771,8.4932,8.445,8.4771,637500.0
2008-06-13 11:00:00,10.56,10.65,10.56,10.64,633900.0,8.4771,8.5494,8.4771,8.5414,633900.0
2008-06-13 11:30:00,10.64,10.69,10.63,10.67,714900.0,8.5414,8.5815,8.5333,8.5654,714900.0
2008-06-13 12:00:00,10.67,10.67,10.56,10.58,306900.0,8.5654,8.5654,8.4771,8.4932,306900.0
2008-06-13 12:30:00,10.58,10.62,10.56,10.58,226200.0,8.4932,8.5253,8.4771,8.4932,226200.0
2008-06-13 13:00:00,10.58,10.59,10.5,10.57,324600.0,8.4932,8.5012,8.429,8.4852,324600.0
2008-06-13 13:30:00,10.56,10.57,10.5,10.57,210900.0,8.4771,8.4852,8.429,8.4852,210900.0
2008-06-13 14:00:00,10.57,10.62,10.54,10.59,381000.0,8.4852,8.5253,8.4611,8.5012,381000.0
2008-06-13 14:30:00,10.59,10.68,10.59,10.68,338100.0,8.5012,8.5735,8.5012,8.5735,338100.0
2008-06-13 15:00:00,10.68,10.72,10.65,10.66,393300.0,8.5735,8.6056,8.5494,8.5574,393300.0
2008-06-13 15:30:00,10.66,10.77,10.63,10.77,719100.0,8.5574,8.6457,8.5333,8.6457,719100.0
2008-06-16 09:30:00,10.81,10.92,10.67,10.92,439800.0,8.6778,8.7661,8.5654,8.7661,439800.0
2008-06-16 10:00:00,10.92,11.07,10.88,11.0,476700.0,8.7661,8.8866,8.734,8.8304,476700.0
2008-06-16 10:30:00,11.0,11.07,10.96,11.06,384900.0,8.8304,8.8866,8.7982,8.8785,384900.0
2008-06-16 11:00:00,11.06,11.06,10.97,11.0,444300.0,8.8785,8.8785,8.8063,8.8304,444300.0
2008-06-16 11:30:00,10.99,11.0,10.95,10.98,336000.0,8.8223,8.8304,8.7902,8.8143,336000.0
2008-06-16 12:00:00,10.98,10.98,10.92,10.93,257100.0,8.8143,8.8143,8.7661,8.7742,257100.0
2008-06-16 12:30:00,10.93,10.96,10.9,10.93,323100.0,8.7742,8.7982,8.7501,8.7742,323100.0
2008-06-16 13:00:00,10.93,11.0,10.91,10.99,814800.0,8.7742,8.8304,8.7581,8.8223,814800.0
2008-06-16 13:30:00,10.99,11.0,10.95,10.99,374700.0,8.8223,8.8304,8.7902,8.8223,374700.0
2008-06-16 14:00:00,10.99,11.02,10.93,10.93,612300.0,8.8223,8.8464,8.7742,8.7742,612300.0
2008-06-16 14:30:00,10.93,11.03,10.93,11.03,242400.0,8.7742,8.8544,8.7742,8.8544,242400.0
2008-06-16 15:00:00,11.03,11.04,10.96,10.98,305100.0,8.8544,8.8625,8.7982,8.8143,305100.0
2008-06-16 15:30:00,10.98,11.0,10.92,10.98,619800.0,8.8143,8.8304,8.7661,8.8143,619800.0
2008-06-17 09:30:00,11.0,11.11,10.83,11.01,486600.0,8.8304,8.9187,8.6939,8.8384,486600.0
2008-06-17 10:00:00,11.01,11.03,10.92,10.93,366300.0,8.8384,8.8544,8.7661,8.7742,366300.0
2008-06-17 10:30:00,10.93,10.93,10.82,10.83,459000.0,8.7742,8.7742,8.6859,8.6939,459000.0
2008-06-17 11:00:00,10.83,10.87,10.69,10.72,731700.0,8.6939,8.726,8.5815,8.6056,731700.0
2008-06-17 11:30:00,10.72,10.76,10.7,10.73,345300.0,8.6056,8.6377,8.5895,8.6136,345300.0
2008-06-17 12:00:00,10.72,10.77,10.7,10.74,379200.0,8.6056,8.6457,8.5895,8.6216,379200.0
2008-06-17 12:30:00,10.74,10.77,10.7,10.76,369600.0,8.6216,8.6457,8.5895,8.6377,369600.0
2008-06-17 13:00:00,10.76,10.86,10.74,10.82,270900.0,8.6377,8.718,8.6216,8.6859,270900.0
2008-06-17 13:30:00,10.83,10.84,10.79,10.81,222300.0,8.6939,8.7019,8.6618,8.6778,222300.0
2008-06-17 14:00:00,10.81,10.83,10.74,10.74,386400.0,8.6778,8.6939,8.6216,8.6216,386400.0
2008-06-17 14:30:00,10.74,10.81,10.74,10.78,318600.0,8.6216,8.6778,8.6216,8.6538,318600.0
2008-06-17 15:00:00,10.78,10.79,10.69,10.71,479700.0,8.6538,8.6618,8.5815,8.5976,479700.0
2008-06-17 15:30:00,10.71,10.73,10.63,10.66,979500.0,8.5976,8.6136,8.5333,8.5574,979500.0
2008-06-18 09:30:00,10.5,10.65,10.46,10.54,478800.0,8.429,8.5494,8.3969,8.4611,478800.0
2008-06-18 10:00:00,10.53,10.54,10.37,10.38,621000.0,8.4531,8.4611,8.3246,8.3326,621000.0
2008-06-18 10:30:00,10.38,10.4,10.29,10.33,509100.0,8.3326,8.3487,8.2604,8.2925,509100.0
2008-06-18 11:00:00,10.33,10.4,10.33,10.35,374100.0,8.2925,8.3487,8.2925,8.3086,374100.0
2008-06-18 11:30:00,10.35,10.47,10.35,10.43,429600.0,8.3086,8.4049,8.3086,8.3728,429600.0
2008-06-18 12:00:00,10.43,10.44,10.38,10.38,257400.0,8.3728,8.3808,8.3326,8.3326,257400.0
2008-06-18 12:30:00,10.38,10.43,10.34,10.35,509100.0,8.3326,8.3728,8.3005,8.3086,509100.0
2008-06-18 13:00:00,10.35,10.36,10.29,10.33,409200.0,8.3086,8.3166,8.2604,8.2925,409200.0
2008-06-18 13:30:00,10.32,10.37,10.31,10.35,268200.0,8.2845,8.3246,8.2765,8.3086,268200.0
2008-06-18 14:00:00,10.36,10.38,10.3,10.32,366900.0,8.3166,8.3326,8.2684,8.2845,366900.0
2008-06-18 14:30:00,10.32,10.42,10.32,10.4,313500.0,8.2845,8.3648,8.2845,8.3487,313500.0
2008-06-18 15:00:00,10.4,10.48,10.36,10.42,599100.0,8.3487,8.4129,8.3166,8.3648,599100.0
2008-06-18 15:30:00,10.42,10.44,10.35,10.37,800700.0,8.3648,8.3808,8.3086,8.3246,800700.0
2008-06-19 09:30:00,10.43,10.46,10.15,10.19,569100.0,8.3728,8.3969,8.148,8.1801,569100.0
2008-06-19 10:00:00,10.18,10.3,10.18,10.29,372300.0,8.1721,8.2684,8.1721,8.2604,372300.0
2008-06-19 10:30:00,10.29,10.41,10.28,10.37,349800.0,8.2604,8.3567,8.2524,8.3246,349800.0
2008-06-19 11:00:00,10.38,10.43,10.26,10.31,465000.0,8.3326,8.3728,8.2363,8.2765,465000.0
2008-06-19 11:30:00,10.31,10.34,10.28,10.32,312000.0,8.2765,8.3005,8.2524,8.2845,312000.0
2008-06-19 12:00:00,10.32,10.4,10.31,10.36,329400.0,8.2845,8.3487,8.2765,8.3166,329400.0
2008-06-19 12:30:00,10.36,10.37,10.32,10.34,375600.0,8.3166,8.3246,8.2845,8.3005,375600.0
2008-06-19 13:00:00,10.33,10.35,10.29,10.34,164700.0,8.2925,8.3086,8.2604,8.3005,164700.0
2008-06-19 13:30:00,10.34,10.35,10.28,10.32,291300.0,8.3005,8.3086,8.2524,8.2845,291300.0
2008-06-19 14:00:00,10.32,10.39,10.3,10.38,225600.0,8.2845,8.3407,8.2684,8.3326,225600.0
2008-06-19 14:30:00,10.37,10.4,10.36,10.39,350100.0,8.3246,8.3487,8.3166,8.3407,350100.0
2008-06-19 15:00:00,10.39,10.45,10.39,10.42,469500.0,8.3407,8.3888,8.3407,8.3648,469500.0
2008-06-19 15:30:00,10.42,10.47,10.4,10.46,574500.0,8.3648,8.4049,8.3487,8.3969,574500.0
2008-06-20 09:30:00,10.46,10.46,10.17,10.19,422100.0,8.3969,8.3969,8.1641,8.1801,422100.0
2008-06-20 10:00:00,10.2,10.2,10.13,10.18,564600.0,8.1882,8.1882,8.132,8.1721,564600.0
2008-06-20 10:30:00,10.18,10.18,10.07,10.13,643200.0,8.1721,8.1721,8.0838,8.132,643200.0
2008-06-20 11:00:00,10.13,10.21,10.11,10.17,525000.0,8.132,8.1962,8.1159,8.1641,525000.0
2008-06-20 11:30:00,10.17,10.26,10.17,10.25,374400.0,8.1641,8.2363,8.1641,8.2283,374400.0
2008-06-20 12:00:00,10.24,10.25,10.19,10.24,343200.0,8.2203,8.2283,8.1801,8.2203,343200.0
2008-06-20 12:30:00,10.24,10.24,10.18,10.19,210900.0,8.2203,8.2203,8.1721,8.1801,210900.0
2008-06-20 13:00:00,10.19,10.25,10.16,10.16,273600.0,8.1801,8.2283,8.156,8.156,273600.0
2008-06-20 13:30:00,10.16,10.18,10.12,10.13,311700.0,8.156,8.1721,8.1239,8.132,311700.0
2008-06-20 14:00:00,10.12,10.15,10.07,10.07,459300.0,8.1239,8.148,8.0838,8.0838,459300.0
2008-06-20 14:30:00,10.07,10.09,10.02,10.02,473100.0,8.0838,8.0998,8.0437,8.0437,473100.0
2008-06-20 15:00:00,10.02,10.11,10.02,10.06,537300.0,8.0437,8.1159,8.0437,8.0758,537300.0
2008-06-20 15:30:00,10.05,10.11,10.04,10.1,1021800.0,8.0677,8.1159,8.0597,8.1079,1021800.0
2008-06-23 09:30:00,10.21,10.21,9.96,9.96,822300.0,8.1962,8.1962,7.9955,7.9955,822300.0
2008-06-23 10:00:00,9.96,10.04,9.9,10.01,548100.0,7.9955,8.0597,7.9473,8.0356,548100.0
2008-06-23 10:30:00,10.01,10.06,9.92,9.92,669900.0,8.0356,8.0758,7.9634,7.9634,669900.0
2008-06-23 11:00:00,9.92,9.93,9.87,9.88,446700.0,7.9634,7.9714,7.9232,7.9313,446700.0
2008-06-23 11:30:00,9.88,9.91,9.87,9.91,451200.0,7.9313,7.9554,7.9232,7.9554,451200.0
2008-06-23 12:00:00,9.91,9.94,9.85,9.86,301200.0,7.9554,7.9794,7.9072,7.9152,301200.0
2008-06-23 12:30:00,9.86,9.92,9.84,9.92,393600.0,7.9152,7.9634,7.8992,7.9634,393600.0
2008-06-23 13:00:00,9.91,9.95,9.9,9.93,296400.0,7.9554,7.9875,7.9473,7.9714,296400.0
2008-06-23 13:30:00,9.93,9.95,9.91,9.92,309600.0,7.9714,7.9875,7.9554,7.9634,309600.0
2008-06-23 14:00:00,9.92,9.95,9.87,9.91,471600.0,7.9634,7.9875,7.9232,7.9554,471600.0
2008-06-23 14:30:00,9.91,9.92,9.85,9.86,256800.0,7.9554,7.9634,7.9072,7.9152,256800.0
2008-06-23 15:00:00,9.86,9.88,9.8,9.87,612600.0,7.9152,7.9313,7.867,7.9232,612600.0
2008-06-23 15:30:00,9.87,9.87,9.72,9.77,1308300.0,7.9232,7.9232,7.8028,7.843,1308300.0
2008-06-24 09:30:00,9.63,9.81,9.6,9.65,934800.0,7.7306,7.8751,7.7065,7.7466,934800.0
2008-06-24 10:00:00,9.65,9.65,9.54,9.55,968400.0,7.7466,7.7466,7.6583,7.6664,968400.0
2008-06-24 10:30:00,9.55,9.74,9.52,9.74,874800.0,7.6664,7.8189,7.6423,7.8189,874800.0
2008-06-24 11:00:00,9.74,9.78,9.67,9.74,960300.0,7.8189,7.851,7.7627,7.8189,960300.0
2008-06-24 11:30:00,9.74,9.79,9.68,9.78,539100.0,7.8189,7.859,7.7707,7.851,539100.0
2008-06-24 12:00:00,9.78,9.89,9.77,9.87,705300.0,7.851,7.9393,7.843,7.9232,705300.0
2008-06-24 12:30:00,9.87,9.93,9.83,9.84,537600.0,7.9232,7.9714,7.8911,7.8992,537600.0
2008-06-24 13:00:00,9.84,9.87,9.83,9.84,400200.0,7.8992,7.9232,7.8911,7.8992,400200.0
2008-06-24 13:30:00,9.83,9.87,9.8,9.84,395400.0,7.8911,7.9232,7.867,7.8992,395400.0
2008-06-24 14:00:00,9.84,9.89,9.84,9.86,325800.0,7.8992,7.9393,7.8992,7.9152,325800.0
2008-06-24 14:30:00,9.86,9.86,9.71,9.73,465000.0,7.9152,7.9152,7.7948,7.8109,465000.0
2008-06-24 15:00:00,9.73,9.75,9.65,9.66,635700.0,7.8109,7.8269,7.7466,7.7547,635700.0
2008-06-24 15:30:00,9.66,9.71,9.65,9.68,1260600.0,7.7547,7.7948,7.7466,7.7707,1260600.0
2008-06-25 09:30:00,9.98,10.15,9.87,10.15,1444200.0,8.0115,8.148,7.9232,8.148,1444200.0
2008-06-25 10:00:00,10.15,10.25,10.13,10.24,818400.0,8.148,8.2283,8.132,8.2203,818400.0
2008-06-25 10:30:00,10.24,10.32,10.21,10.25,666000.0,8.2203,8.2845,8.1962,8.2283,666000.0
2008-06-25 11:00:00,10.24,10.28,10.22,10.25,467100.0,8.2203,8.2524,8.2042,8.2283,467100.0
2008-06-25 11:30:00,10.24,10.28,10.21,10.24,261000.0,8.2203,8.2524,8.1962,8.2203,261000.0
2008-06-25 12:00:00,10.23,10.25,10.19,10.25,244200.0,8.2122,8.2283,8.1801,8.2283,244200.0
2008-06-25 12:30:00,10.25,10.27,10.24,10.25,340500.0,8.2283,8.2443,8.2203,8.2283,340500.0
2008-06-25 13:00:00,10.25,10.26,10.25,10.25,304200.0,8.2283,8.2363,8.2283,8.2283,304200.0
2008-06-25 13:30:00,10.25,10.26,10.2,10.21,387600.0,8.2283,8.2363,8.1882,8.1962,387600.0
2008-06-25 14:00:00,10.21,10.3,10.2,10.23,740100.0,8.1962,8.2684,8.1882,8.2122,740100.0
2008-06-25 14:30:00,10.23,10.29,10.17,10.25,743400.0,8.2122,8.2604,8.1641,8.2283,743400.0
2008-06-25 15:00:00,10.26,10.35,10.21,10.23,729600.0,8.2363,8.3086,8.1962,8.2122,729600.0
2008-06-25 15:30:00,10.24,10.24,10.12,10.16,853800.0,8.2203,8.2203,8.1239,8.156,853800.0
2008-06-26 09:30:00,10.02,10.07,9.72,9.73,1048500.0,8.0437,8.0838,7.8028,7.8109,1048500.0
2008-06-26 10:00:00,9.74,9.75,9.63,9.67,1163100.0,7.8189,7.8269,7.7306,7.7627,1163100.0
2008-06-26 10:30:00,9.67,9.72,9.64,9.65,854100.0,7.7627,7.8028,7.7386,7.7466,854100.0
2008-06-26 11:00:00,9.65,9.73,9.64,9.68,591000.0,7.7466,7.8109,7.7386,7.7707,591000.0
2008-06-26 11:30:00,9.68,9.72,9.66,9.7,454500.0,7.7707,7.8028,7.7547,7.7868,454500.0
2008-06-26 12:00:00,9.69,9.7,9.64,9.65,404400.0,7.7787,7.7868,7.7386,7.7466,404400.0
2008-06-26 12:30:00,9.65,9.65,9.61,9.63,387000.0,7.7466,7.7466,7.7145,7.7306,387000.0
2008-06-26 13:00:00,9.64,9.66,9.58,9.59,425700.0,7.7386,7.7547,7.6904,7.6985,425700.0
2008-06-26 13:30:00,9.59,9.66,9.57,9.65,493500.0,7.6985,7.7547,7.6824,7.7466,493500.0
2008-06-26 14:00:00,9.65,9.67,9.58,9.61,734100.0,7.7466,7.7627,7.6904,7.7145,734100.0
2008-06-26 14:30:00,9.61,9.62,9.55,9.55,584400.0,7.7145,7.7226,7.6664,7.6664,584400.0
2008-06-26 15:00:00,9.55,9.6,9.54,9.58,850200.0,7.6664,7.7065,7.6583,7.6904,850200.0
2008-06-26 15:30:00,9.58,9.58,9.5,9.52,1234200.0,7.6904,7.6904,7.6262,7.6423,1234200.0
2008-06-27 09:30:00,9.57,9.72,9.48,9.72,1530000.0,7.6824,7.8028,7.6102,7.8028,1530000.0
2008-06-27 10:00:00,9.72,9.75,9.48,9.5,812700.0,7.8028,7.8269,7.6102,7.6262,812700.0
2008-06-27 10:30:00,9.5,9.57,9.43,9.43,693000.0,7.6262,7.6824,7.57,7.57,693000.0
2008-06-27 11:00:00,9.43,9.53,9.4,9.5,673500.0,7.57,7.6503,7.5459,7.6262,673500.0
2008-06-27 11:30:00,9.5,9.5,9.47,9.49,376800.0,7.6262,7.6262,7.6021,7.6182,376800.0
2008-06-27 12:00:00,9.5,9.5,9.47,9.5,450000.0,7.6262,7.6262,7.6021,7.6262,450000.0
2008-06-27 12:30:00,9.5,9.5,9.45,9.47,463500.0,7.6262,7.6262,7.5861,7.6021,463500.0
2008-06-27 13:00:00,9.48,9.48,9.28,9.28,888300.0,7.6102,7.6102,7.4496,7.4496,888300.0
2008-06-27 13:30:00,9.28,9.34,9.27,9.32,486000.0,7.4496,7.4978,7.4416,7.4817,486000.0
2008-06-27 14:00:00,9.32,9.36,9.3,9.35,753000.0,7.4817,7.5138,7.4657,7.5058,753000.0
2008-06-27 14:30:00,9.36,9.4,9.33,9.38,728700.0,7.5138,7.5459,7.4898,7.5299,728700.0
2008-06-27 15:00:00,9.38,9.44,9.37,9.4,722400.0,7.5299,7.5781,7.5219,7.5459,722400.0
2008-06-27 15:30:00,9.4,9.47,9.39,9.43,1169700.0,7.5459,7.6021,7.5379,7.57,1169700.0
2008-06-30 09:30:00,9.5,9.5,9.24,9.24,638700.0,7.6262,7.6262,7.4175,7.4175,638700.0
2008-06-30 10:00:00,9.24,9.31,9.23,9.28,639300.0,7.4175,7.4737,7.4095,7.4496,639300.0
2008-06-30 10:30:00,9.28,9.3,9.22,9.26,721500.0,7.4496,7.4657,7.4014,7.4336,721500.0
2008-06-30 11:00:00,9.26,9.3,9.22,9.29,561000.0,7.4336,7.4657,7.4014,7.4576,561000.0
2008-06-30 11:30:00,9.3,9.3,9.15,9.19,641700.0,7.4657,7.4657,7.3453,7.3774,641700.0
2008-06-30 12:00:00,9.18,9.22,9.16,9.2,1831200.0,7.3693,7.4014,7.3533,7.3854,1831200.0
2008-06-30 12:30:00,9.2,9.24,9.18,9.21,455700.0,7.3854,7.4175,7.3693,7.3934,455700.0
2008-06-30 13:00:00,9.21,9.21,9.15,9.15,452700.0,7.3934,7.3934,7.3453,7.3453,452700.0
2008-06-30 13:30:00,9.16,9.16,9.09,9.11,562200.0,7.3533,7.3533,7.2971,7.3131,562200.0
2008-06-30 14:00:00,9.11,9.11,9.05,9.05,838500.0,7.3131,7.3131,7.265,7.265,838500.0
2008-06-30 14:30:00,9.05,9.06,8.93,8.96,1738500.0,7.265,7.273,7.1686,7.1927,1738500.0
2008-06-30 15:00:00,8.97,9.03,8.94,8.96,1129200.0,7.2008,7.2489,7.1767,7.1927,1129200.0
2008-06-30 15:30:00,8.95,8.98,8.82,8.85,2406000.0,7.1847,7.2088,7.0803,7.1044,2406000.0
2008-07-01 09:30:00,8.73,8.86,8.67,8.73,1849500.0,7.0081,7.1125,6.9599,7.0081,1849500.0
2008-07-01 10:00:00,8.73,8.84,8.62,8.67,1250400.0,7.0081,7.0964,6.9198,6.9599,1250400.0
2008-07-01 10:30:00,8.66,8.73,8.62,8.71,1003800.0,6.9519,7.0081,6.9198,6.992,1003800.0
2008-07-01 11:00:00,8.71,8.73,8.47,8.48,1313700.0,6.992,7.0081,6.7994,6.8074,1313700.0
2008-07-01 11:30:00,8.47,8.5,8.42,8.44,1038900.0,6.7994,6.8235,6.7592,6.7753,1038900.0
2008-07-01 12:00:00,8.44,8.46,8.35,8.42,853200.0,6.7753,6.7913,6.703,6.7592,853200.0
2008-07-01 12:30:00,8.43,8.51,8.4,8.48,866400.0,6.7673,6.8315,6.7432,6.8074,866400.0
2008-07-01 13:00:00,8.48,8.53,8.42,8.51,656400.0,6.8074,6.8475,6.7592,6.8315,656400.0
2008-07-01 13:30:00,8.51,8.58,8.49,8.51,1103100.0,6.8315,6.8877,6.8154,6.8315,1103100.0
2008-07-01 14:00:00,8.51,8.67,8.51,8.65,1269900.0,6.8315,6.9599,6.8315,6.9439,1269900.0
2008-07-01 14:30:00,8.64,8.75,8.62,8.68,1114500.0,6.9358,7.0241,6.9198,6.968,1114500.0
2008-07-01 15:00:00,8.68,8.69,8.53,8.59,1629000.0,6.968,6.976,6.8475,6.8957,1629000.0
2008-07-01 15:30:00,8.59,8.72,8.56,8.68,1867500.0,6.8957,7.0001,6.8716,6.968,1867500.0
2008-07-02 09:30:00,8.62,8.77,8.6,8.75,764700.0,6.9198,7.0402,6.9037,7.0241,764700.0
2008-07-02 10:00:00,8.75,8.82,8.72,8.75,732600.0,7.0241,7.0803,7.0001,7.0241,732600.0
2008-07-02 10:30:00,8.75,8.76,8.66,8.67,948900.0,7.0241,7.0322,6.9519,6.9599,948900.0
2008-07-02 11:00:00,8.67,8.67,8.55,8.56,639900.0,6.9599,6.9599,6.8636,6.8716,639900.0
2008-07-02 11:30:00,8.56,8.61,8.53,8.58,554700.0,6.8716,6.9118,6.8475,6.8877,554700.0
2008-07-02 12:00:00,8.58,8.67,8.57,8.57,454800.0,6.8877,6.9599,6.8797,6.8797,454800.0
2008-07-02 12:30:00,8.57,8.69,8.54,8.68,626700.0,6.8797,6.976,6.8556,6.968,626700.0
2008-07-02 13:00:00,8.68,8.69,8.61,8.66,360900.0,6.968,6.976,6.9118,6.9519,360900.0
2008-07-02 13:30:00,8.66,8.78,8.61,8.75,558300.0,6.9519,7.0482,6.9118,7.0241,558300.0
2008-07-02 14:00:00,8.75,8.76,8.64,8.65,623100.0,7.0241,7.0322,6.9358,6.9439,623100.0
2008-07-02 14:30:00,8.65,8.67,8.61,8.65,720000.0,6.9439,6.9599,6.9118,6.9439,720000.0
2008-07-02 15:00:00,8.65,8.67,8.59,8.59,534000.0,6.9439,6.9599,6.8957,6.8957,534000.0
2008-07-02 15:30:00,8.6,8.6,8.45,8.49,1212900.0,6.9037,6.9037,6.7833,6.8154,1212900.0
2008-07-03 09:30:00,8.82,8.94,8.34,8.42,796800.0,7.0803,7.1767,6.695,6.7592,796800.0
2008-07-03 10:00:00,8.42,8.46,8.27,8.45,669300.0,6.7592,6.7913,6.6388,6.7833,669300.0
2008-07-03 10:30:00,8.45,8.46,8.38,8.4,630000.0,6.7833,6.7913,6.7271,6.7432,630000.0
2008-07-03 11:00:00,8.39,8.45,8.37,8.44,745800.0,6.7352,6.7833,6.7191,6.7753,745800.0
2008-07-03 11:30:00,8.44,8.46,8.39,8.42,741300.0,6.7753,6.7913,6.7352,6.7592,741300.0
2008-07-03 12:00:00,8.41,8.42,8.33,8.38,491400.0,6.7512,6.7592,6.687,6.7271,491400.0
2008-07-03 12:30:00,8.38,8.38,8.29,8.31,957600.0,6.7271,6.7271,6.6549,6.6709,957600.0
2008-07-07 09:30:00,8.4,8.61,8.35,8.56,1065300.0,6.7432,6.9118,6.703,6.8716,1065300.0
2008-07-07 10:00:00,8.56,8.59,8.4,8.4,846300.0,6.8716,6.8957,6.7432,6.7432,846300.0
2008-07-07 10:30:00,8.4,8.44,8.31,8.33,642900.0,6.7432,6.7753,6.6709,6.687,642900.0
2008-07-07 11:00:00,8.33,8.34,8.29,8.32,643200.0,6.687,6.695,6.6549,6.679,643200.0
2008-07-07 11:30:00,8.32,8.33,8.28,8.29,628500.0,6.679,6.687,6.6469,6.6549,628500.0
2008-07-07 12:00:00,8.29,8.3,8.18,8.19,584400.0,6.6549,6.6629,6.5666,6.5746,584400.0
2008-07-07 12:30:00,8.18,8.25,8.09,8.11,631200.0,6.5666,6.6228,6.4943,6.5104,631200.0
2008-07-07 13:00:00,8.11,8.11,8.0,8.02,827100.0,6.5104,6.5104,6.4221,6.4381,827100.0
2008-07-07 13:30:00,8.02,8.03,7.97,8.01,664200.0,6.4381,6.4462,6.398,6.4301,664200.0
2008-07-07 14:00:00,8.01,8.06,7.97,8.05,665100.0,6.4301,6.4702,6.398,6.4622,665100.0
2008-07-07 14:30:00,8.05,8.06,7.97,8.03,621000.0,6.4622,6.4702,6.398,6.4462,621000.0
2008-07-07 15:00:00,8.03,8.21,8.03,8.21,994500.0,6.4462,6.5907,6.4462,6.5907,994500.0
2008-07-07 15:30:00,8.21,8.3,8.12,8.13,1556100.0,6.5907,6.6629,6.5184,6.5264,1556100.0
2008-07-08 09:30:00,8.09,8.17,7.94,7.94,1330200.0,6.4943,6.5585,6.3739,6.3739,1330200.0
2008-07-08 10:00:00,7.94,8.03,7.87,7.96,912000.0,6.3739,6.4462,6.3177,6.39,912000.0
2008-07-08 10:30:00,7.96,7.99,7.87,7.98,1558500.0,6.39,6.4141,6.3177,6.406,1558500.0
2008-07-08 11:00:00,7.98,8.07,7.97,8.05,1206600.0,6.406,6.4783,6.398,6.4622,1206600.0
2008-07-08 11:30:00,8.05,8.07,8.02,8.07,623700.0,6.4622,6.4783,6.4381,6.4783,623700.0
2008-07-08 12:00:00,8.06,8.17,8.06,8.1,1585800.0,6.4702,6.5585,6.4702,6.5024,1585800.0
2008-07-08 12:30:00,8.1,8.18,7.99,8.0,1445100.0,6.5024,6.5666,6.4141,6.4221,1445100.0
2008-07-08 13:00:00,8.01,8.07,7.93,7.95,710700.0,6.4301,6.4783,6.3659,6.3819,710700.0
2008-07-08 13:30:00,7.95,7.96,7.87,7.9,674700.0,6.3819,6.39,6.3177,6.3418,674700.0
2008-07-08 14:00:00,7.9,7.97,7.86,7.95,1318800.0,6.3418,6.398,6.3097,6.3819,1318800.0
2008-07-08 14:30:00,7.95,8.22,7.94,8.21,1130700.0,6.3819,6.5987,6.3739,6.5907,1130700.0
2008-07-08 15:00:00,8.21,8.33,8.16,8.33,1631100.0,6.5907,6.687,6.5505,6.687,1631100.0
2008-07-08 15:30:00,8.33,8.45,8.26,8.45,1543200.0,6.687,6.7833,6.6308,6.7833,1543200.0
2008-07-09 09:30:00,8.4,8.61,8.36,8.44,1053300.0,6.7432,6.9118,6.7111,6.7753,1053300.0
2008-07-09 10:00:00,8.44,8.49,8.26,8.44,881700.0,6.7753,6.8154,6.6308,6.7753,881700.0
2008-07-09 10:30:00,8.43,8.45,8.32,8.39,687900.0,6.7673,6.7833,6.679,6.7352,687900.0
2008-07-09 11:00:00,8.39,8.43,8.33,8.38,713100.0,6.7352,6.7673,6.687,6.7271,713100.0
2008-07-09 11:30:00,8.38,8.38,8.31,8.33,1220700.0,6.7271,6.7271,6.6709,6.687,1220700.0
2008-07-09 12:00:00,8.33,8.34,8.3,8.3,938700.0,6.687,6.695,6.6629,6.6629,938700.0
2008-07-09 12:30:00,8.3,8.31,8.25,8.29,641700.0,6.6629,6.6709,6.6228,6.6549,641700.0
2008-07-09 13:00:00,8.29,8.32,8.23,8.3,492300.0,6.6549,6.679,6.6067,6.6629,492300.0
2008-07-09 13:30:00,8.3,8.33,8.29,8.3,469800.0,6.6629,6.687,6.6549,6.6629,469800.0
2008-07-09 14:00:00,8.3,8.33,8.24,8.31,900300.0,6.6629,6.687,6.6147,6.6709,900300.0
2008-07-09 14:30:00,8.31,8.32,8.19,8.22,1035000.0,6.6709,6.679,6.5746,6.5987,1035000.0
2008-07-09 15:00:00,8.22,8.22,8.08,8.09,925500.0,6.5987,6.5987,6.4863,6.4943,925500.0
2008-07-09 15:30:00,8.09,8.13,8.02,8.04,1832700.0,6.4943,6.5264,6.4381,6.4542,1832700.0
2008-07-10 09:30:00,8.01,8.12,7.68,7.68,1446300.0,6.4301,6.5184,6.1652,6.1652,1446300.0
2008-07-10 10:00:00,7.68,7.8,7.59,7.79,1217100.0,6.1652,6.2615,6.0929,6.2535,1217100.0
2008-07-10 10:30:00,7.79,7.89,7.72,7.74,759900.0,6.2535,6.3338,6.1973,6.2134,759900.0
2008-07-10 11:00:00,7.74,7.88,7.74,7.85,769500.0,6.2134,6.3257,6.2134,6.3017,769500.0
2008-07-10 11:30:00,7.85,7.98,7.84,7.98,878700.0,6.3017,6.406,6.2936,6.406,878700.0
2008-07-10 12:00:00,7.98,8.06,7.96,7.97,534600.0,6.406,6.4702,6.39,6.398,534600.0
2008-07-10 12:30:00,7.97,8.01,7.96,7.96,569100.0,6.398,6.4301,6.39,6.39,569100.0
2008-07-10 13:00:00,7.96,8.02,7.95,8.0,717300.0,6.39,6.4381,6.3819,6.4221,717300.0
2008-07-10 13:30:00,7.99,8.05,7.99,7.99,665400.0,6.4141,6.4622,6.4141,6.4141,665400.0
2008-07-10 14:00:00,7.99,7.99,7.78,7.83,1061400.0,6.4141,6.4141,6.2455,6.2856,1061400.0
2008-07-10 14:30:00,7.83,7.89,7.74,7.76,827400.0,6.2856,6.3338,6.2134,6.2294,827400.0
2008-07-10 15:00:00,7.77,7.94,7.76,7.86,1048800.0,6.2374,6.3739,6.2294,6.3097,1048800.0
2008-07-10 15:30:00,7.86,7.9,7.81,7.9,1130700.0,6.3097,6.3418,6.2696,6.3418,1130700.0
2008-07-11 09:30:00,7.9,8.25,7.8,8.24,1902000.0,6.3418,6.6228,6.2615,6.6147,1902000.0
2008-07-11 10:00:00,8.24,8.51,8.18,8.2,1587300.0,6.6147,6.8315,6.5666,6.5826,1587300.0
2008-07-11 10:30:00,8.2,8.23,8.02,8.11,1030800.0,6.5826,6.6067,6.4381,6.5104,1030800.0
2008-07-11 11:00:00,8.11,8.16,8.02,8.02,753000.0,6.5104,6.5505,6.4381,6.4381,753000.0
2008-07-11 11:30:00,8.02,8.11,7.95,8.07,752400.0,6.4381,6.5104,6.3819,6.4783,752400.0
2008-07-11 12:00:00,8.08,8.09,7.97,7.97,373500.0,6.4863,6.4943,6.398,6.398,373500.0
2008-07-11 12:30:00,7.97,7.99,7.92,7.94,321600.0,6.398,6.4141,6.3579,6.3739,321600.0
2008-07-11 13:00:00,7.94,8.08,7.92,8.05,506700.0,6.3739,6.4863,6.3579,6.4622,506700.0
2008-07-11 13:30:00,8.05,8.18,8.03,8.17,487500.0,6.4622,6.5666,6.4462,6.5585,487500.0
2008-07-11 14:00:00,8.17,8.25,8.05,8.11,734400.0,6.5585,6.6228,6.4622,6.5104,734400.0
2008-07-11 14:30:00,8.11,8.31,8.01,8.3,843900.0,6.5104,6.6709,6.4301,6.6629,843900.0
2008-07-11 15:00:00,8.29,8.42,8.09,8.18,1242300.0,6.6549,6.7592,6.4943,6.5666,1242300.0
2008-07-11 15:30:00,8.18,8.19,8.05,8.13,1159200.0,6.5666,6.5746,6.4622,6.5264,1159200.0
2008-07-14 09:30:00,9.05,9.07,8.48,8.53,2938200.0,7.265,7.281,6.8074,6.8475,2938200.0
2008-07-14 10:00:00,8.53,8.61,8.38,8.44,1765500.0,6.8475,6.9118,6.7271,6.7753,1765500.0
2008-07-14 10:30:00,8.44,8.5,8.33,8.5,1132800.0,6.7753,6.8235,6.687,6.8235,1132800.0
2008-07-14 11:00:00,8.5,8.52,8.31,8.37,747900.0,6.8235,6.8395,6.6709,6.7191,747900.0
2008-07-14 11:30:00,8.37,8.4,8.21,8.27,766200.0,6.7191,6.7432,6.5907,6.6388,766200.0
2008-07-14 12:00:00,8.27,8.32,8.19,8.23,820500.0,6.6388,6.679,6.5746,6.6067,820500.0
2008-07-14 12:30:00,8.24,8.28,8.21,8.27,618900.0,6.6147,6.6469,6.5907,6.6388,618900.0
2008-07-14 13:00:00,8.27,8.28,8.17,8.17,694200.0,6.6388,6.6469,6.5585,6.5585,694200.0
2008-07-14 13:30:00,8.17,8.28,8.14,8.19,941700.0,6.5585,6.6469,6.5345,6.5746,941700.0
2008-07-14 14:00:00,8.19,8.26,8.16,8.2,662400.0,6.5746,6.6308,6.5505,6.5826,662400.0
2008-07-14 14:30:00,8.2,8.26,8.07,8.09,792300.0,6.5826,6.6308,6.4783,6.4943,792300.0
2008-07-14 15:00:00,8.08,8.23,8.05,8.17,1355700.0,6.4863,6.6067,6.4622,6.5585,1355700.0
2008-07-14 15:30:00,8.17,8.28,8.06,8.06,1922700.0,6.5585,6.6469,6.4702,6.4702,1922700.0
2008-07-15 09:30:00,7.91,8.02,7.76,7.78,1482300.0,6.3498,6.4381,6.2294,6.2455,1482300.0
2008-07-15 10:00:00,7.77,7.79,7.64,7.78,1400400.0,6.2374,6.2535,6.1331,6.2455,1400400.0
2008-07-15 10:30:00,7.77,7.87,7.69,7.77,1093500.0,6.2374,6.3177,6.1732,6.2374,1093500.0
2008-07-15 11:00:00,7.78,8.09,7.78,7.93,1758600.0,6.2455,6.4943,6.2455,6.3659,1758600.0
2008-07-15 11:30:00,7.93,8.17,7.86,8.16,1122300.0,6.3659,6.5585,6.3097,6.5505,1122300.0
2008-07-15 12:00:00,8.15,8.26,8.05,8.25,1278300.0,6.5425,6.6308,6.4622,6.6228,1278300.0
2008-07-15 12:30:00,8.25,8.46,8.2,8.32,1884900.0,6.6228,6.7913,6.5826,6.679,1884900.0
2008-07-15 13:00:00,8.32,8.39,8.21,8.26,809700.0,6.679,6.7352,6.5907,6.6308,809700.0
2008-07-15 13:30:00,8.26,8.29,8.18,8.22,866400.0,6.6308,6.6549,6.5666,6.5987,866400.0
2008-07-15 14:00:00,8.21,8.26,8.1,8.24,1275900.0,6.5907,6.6308,6.5024,6.6147,1275900.0
2008-07-15 14:30:00,8.24,8.35,8.21,8.3,1187400.0,6.6147,6.703,6.5907,6.6629,1187400.0
2008-07-15 15:00:00,8.3,8.39,8.23,8.23,1664400.0,6.6629,6.7352,6.6067,6.6067,1664400.0
2008-07-15 15:30:00,8.22,8.29,8.1,8.1,1820400.0,6.5987,6.6549,6.5024,6.5024,1820400.0
2008-07-16 09:30:00,8.22,8.42,8.1,8.35,1364100.0,6.5987,6.7592,6.5024,6.703,1364100.0
2008-07-16 10:00:00,8.35,8.44,8.24,8.3,738300.0,6.703,6.7753,6.6147,6.6629,738300.0
2008-07-16 10:30:00,8.3,8.48,8.27,8.38,1051500.0,6.6629,6.8074,6.6388,6.7271,1051500.0
2008-07-16 11:00:00,8.39,8.43,8.33,8.37,743100.0,6.7352,6.7673,6.687,6.7191,743100.0
2008-07-16 11:30:00,8.37,8.37,8.29,8.33,730800.0,6.7191,6.7191,6.6549,6.687,730800.0
2008-07-16 12:00:00,8.33,8.47,8.3,8.45,639300.0,6.687,6.7994,6.6629,6.7833,639300.0
2008-07-16 12:30:00,8.46,8.54,8.43,8.51,672000.0,6.7913,6.8556,6.7673,6.8315,672000.0
2008-07-16 13:00:00,8.51,8.65,8.51,8.61,670500.0,6.8315,6.9439,6.8315,6.9118,670500.0
2008-07-16 13:30:00,8.61,8.65,8.56,8.6,529800.0,6.9118,6.9439,6.8716,6.9037,529800.0
2008-07-16 14:00:00,8.6,8.75,8.54,8.72,1140900.0,6.9037,7.0241,6.8556,7.0001,1140900.0
2008-07-16 14:30:00,8.72,8.9,8.72,8.86,1858200.0,7.0001,7.1446,7.0001,7.1125,1858200.0
2008-07-16 15:00:00,8.85,9.01,8.85,9.0,1618200.0,7.1044,7.2329,7.1044,7.2248,1618200.0
2008-07-16 15:30:00,9.0,9.12,8.96,9.08,2571300.0,7.2248,7.3212,7.1927,7.2891,2571300.0
2008-07-17 09:30:00,9.14,9.66,9.14,9.31,2676300.0,7.3372,7.7547,7.3372,7.4737,2676300.0
2008-07-17 10:00:00,9.32,9.33,9.16,9.2,1506900.0,7.4817,7.4898,7.3533,7.3854,1506900.0
2008-07-17 10:30:00,9.2,9.25,9.0,9.05,1001400.0,7.3854,7.4255,7.2248,7.265,1001400.0
2008-07-17 11:00:00,9.05,9.12,8.9,9.04,946500.0,7.265,7.3212,7.1446,7.2569,946500.0
2008-07-17 11:30:00,9.04,9.15,9.03,9.07,967500.0,7.2569,7.3453,7.2489,7.281,967500.0
2008-07-17 12:00:00,9.07,9.08,9.0,9.02,468300.0,7.281,7.2891,7.2248,7.2409,468300.0
2008-07-17 12:30:00,9.02,9.09,8.97,9.07,530100.0,7.2409,7.2971,7.2008,7.281,530100.0
2008-07-17 13:00:00,9.07,9.18,9.01,9.13,774900.0,7.281,7.3693,7.2329,7.3292,774900.0
2008-07-17 13:30:00,9.13,9.31,9.13,9.2,863100.0,7.3292,7.4737,7.3292,7.3854,863100.0
2008-07-17 14:00:00,9.2,9.32,9.16,9.24,992100.0,7.3854,7.4817,7.3533,7.4175,992100.0
2008-07-17 14:30:00,9.24,9.24,9.03,9.07,1228200.0,7.4175,7.4175,7.2489,7.281,1228200.0
2008-07-17 15:00:00,9.08,9.15,9.04,9.11,1053900.0,7.2891,7.3453,7.2569,7.3131,1053900.0
2008-07-17 15:30:00,9.11,9.25,9.04,9.21,1524300.0,7.3131,7.4255,7.2569,7.3934,1524300.0
2008-07-18 09:30:00,9.24,9.28,8.81,8.93,1123500.0,7.4175,7.4496,7.0723,7.1686,1123500.0
2008-07-18 10:00:00,8.94,9.1,8.92,9.04,806100.0,7.1767,7.3051,7.1606,7.2569,806100.0
2008-07-18 10:30:00,9.05,9.2,9.03,9.19,750300.0,7.265,7.3854,7.2489,7.3774,750300.0
2008-07-18 11:00:00,9.19,9.28,9.15,9.16,658800.0,7.3774,7.4496,7.3453,7.3533,658800.0
2008-07-18 11:30:00,9.17,9.19,9.03,9.05,408900.0,7.3613,7.3774,7.2489,7.265,408900.0
2008-07-18 12:00:00,9.05,9.1,8.98,9.01,453300.0,7.265,7.3051,7.2088,7.2329,453300.0
2008-07-18 12:30:00,9.01,9.05,8.97,8.98,322800.0,7.2329,7.265,7.2008,7.2088,322800.0
2008-07-18 13:00:00,8.98,9.03,8.92,8.97,598200.0,7.2088,7.2489,7.1606,7.2008,598200.0
2008-07-18 13:30:00,8.97,9.05,8.94,9.0,402000.0,7.2008,7.265,7.1767,7.2248,402000.0
2008-07-18 14:00:00,9.01,9.11,8.98,9.06,738900.0,7.2329,7.3131,7.2088,7.273,738900.0
2008-07-18 14:30:00,9.07,9.07,8.99,9.0,538200.0,7.281,7.281,7.2168,7.2248,538200.0
2008-07-18 15:00:00,9.0,9.07,8.99,9.06,624300.0,7.2248,7.281,7.2168,7.273,624300.0
2008-07-18 15:30:00,9.06,9.19,9.05,9.16,1290900.0,7.273,7.3774,7.265,7.3533,1290900.0
2008-07-21 09:30:00,9.19,9.25,9.1,9.16,736500.0,7.3774,7.4255,7.3051,7.3533,736500.0
2008-07-21 10:00:00,9.16,9.23,9.12,9.18,776100.0,7.3533,7.4095,7.3212,7.3693,776100.0
2008-07-21 10:30:00,9.17,9.19,9.03,9.07,699000.0,7.3613,7.3774,7.2489,7.281,699000.0
2008-07-21 11:00:00,9.07,9.12,8.98,8.99,543300.0,7.281,7.3212,7.2088,7.2168,543300.0
2008-07-21 11:30:00,8.99,8.99,8.84,8.85,507900.0,7.2168,7.2168,7.0964,7.1044,507900.0
2008-07-21 12:00:00,8.84,8.95,8.8,8.93,517200.0,7.0964,7.1847,7.0643,7.1686,517200.0
2008-07-21 12:30:00,8.93,8.99,8.92,8.96,324000.0,7.1686,7.2168,7.1606,7.1927,324000.0
2008-07-21 13:00:00,8.96,8.98,8.92,8.93,303300.0,7.1927,7.2088,7.1606,7.1686,303300.0
2008-07-21 13:30:00,8.93,9.0,8.93,8.93,410400.0,7.1686,7.2248,7.1686,7.1686,410400.0
2008-07-21 14:00:00,8.93,8.94,8.84,8.85,765900.0,7.1686,7.1767,7.0964,7.1044,765900.0
2008-07-21 14:30:00,8.85,8.86,8.7,8.73,1118700.0,7.1044,7.1125,6.984,7.0081,1118700.0
2008-07-21 15:00:00,8.72,8.81,8.68,8.74,1287600.0,7.0001,7.0723,6.968,7.0161,1287600.0
2008-07-21 15:30:00,8.74,8.76,8.67,8.71,1580400.0,7.0161,7.0322,6.9599,6.992,1580400.0
2008-07-22 09:30:00,8.64,9.0,8.61,8.98,1214100.0,6.9358,7.2248,6.9118,7.2088,1214100.0
2008-07-22 10:00:00,8.99,9.27,8.96,9.07,1466400.0,7.2168,7.4416,7.1927,7.281,1466400.0
2008-07-22 10:30:00,9.07,9.11,8.97,9.04,639300.0,7.281,7.3131,7.2008,7.2569,639300.0
2008-07-22 11:00:00,9.04,9.34,9.03,9.31,898800.0,7.2569,7.4978,7.2489,7.4737,898800.0
2008-07-22 11:30:00,9.31,9.32,9.19,9.28,584700.0,7.4737,7.4817,7.3774,7.4496,584700.0
2008-07-22 12:00:00,9.28,9.36,9.23,9.28,802200.0,7.4496,7.5138,7.4095,7.4496,802200.0
2008-07-22 12:30:00,9.28,9.33,9.15,9.25,811800.0,7.4496,7.4898,7.3453,7.4255,811800.0
2008-07-22 13:00:00,9.26,9.29,9.21,9.25,606000.0,7.4336,7.4576,7.3934,7.4255,606000.0
2008-07-22 13:30:00,9.25,9.33,9.22,9.3,773700.0,7.4255,7.4898,7.4014,7.4657,773700.0
2008-07-22 14:00:00,9.31,9.44,9.24,9.41,1194000.0,7.4737,7.5781,7.4175,7.554,1194000.0
2008-07-22 14:30:00,9.4,9.47,9.38,9.44,806700.0,7.5459,7.6021,7.5299,7.5781,806700.0
2008-07-22 15:00:00,9.44,9.56,9.43,9.56,1056600.0,7.5781,7.6744,7.57,7.6744,1056600.0
2008-07-22 15:30:00,9.56,9.76,9.55,9.75,2724300.0,7.6744,7.8349,7.6664,7.8269,2724300.0
2008-07-23 09:30:00,9.6,9.81,9.53,9.77,1463100.0,7.7065,7.8751,7.6503,7.843,1463100.0
2008-07-23 10:00:00,9.77,10.0,9.75,9.97,1095900.0,7.843,8.0276,7.8269,8.0035,1095900.0
2008-07-23 10:30:00,9.97,10.07,9.8,9.8,1177500.0,8.0035,8.0838,7.867,7.867,1177500.0
2008-07-23 11:00:00,9.8,9.93,9.75,9.9,759600.0,7.867,7.9714,7.8269,7.9473,759600.0
2008-07-23 11:30:00,9.91,9.94,9.8,9.82,708300.0,7.9554,7.9794,7.867,7.8831,708300.0
2008-07-23 12:00:00,9.82,9.91,9.75,9.84,654900.0,7.8831,7.9554,7.8269,7.8992,654900.0
2008-07-23 12:30:00,9.84,10.0,9.79,9.98,560700.0,7.8992,8.0276,7.859,8.0115,560700.0
2008-07-23 13:00:00,9.98,9.99,9.89,9.89,526500.0,8.0115,8.0196,7.9393,7.9393,526500.0
2008-07-23 13:30:00,9.89,10.02,9.83,9.9,910500.0,7.9393,8.0437,7.8911,7.9473,910500.0
2008-07-23 14:00:00,9.9,10.07,9.89,10.06,669900.0,7.9473,8.0838,7.9393,8.0758,669900.0
2008-07-23 14:30:00,10.07,10.12,10.04,10.08,862500.0,8.0838,8.1239,8.0597,8.0918,862500.0
2008-07-23 15:00:00,10.09,10.21,10.02,10.17,1156200.0,8.0998,8.1962,8.0437,8.1641,1156200.0
2008-07-23 15:30:00,10.18,10.19,10.06,10.13,1475400.0,8.1721,8.1801,8.0758,8.132,1475400.0
2008-07-24 09:30:00,10.02,10.14,9.85,10.01,1379400.0,8.0437,8.14,7.9072,8.0356,1379400.0
2008-07-24 10:00:00,10.0,10.05,9.88,9.92,1272000.0,8.0276,8.0677,7.9313,7.9634,1272000.0
2008-07-24 10:30:00,9.92,9.97,9.84,9.88,997800.0,7.9634,8.0035,7.8992,7.9313,997800.0
2008-07-24 11:00:00,9.87,9.94,9.72,9.73,729900.0,7.9232,7.9794,7.8028,7.8109,729900.0
2008-07-24 11:30:00,9.72,9.79,9.66,9.72,500400.0,7.8028,7.859,7.7547,7.8028,500400.0
2008-07-24 12:00:00,9.72,9.76,9.65,9.66,488400.0,7.8028,7.8349,7.7466,7.7547,488400.0
2008-07-24 12:30:00,9.65,9.7,9.58,9.59,361500.0,7.7466,7.7868,7.6904,7.6985,361500.0
2008-07-24 13:00:00,9.59,9.62,9.52,9.6,471300.0,7.6985,7.7226,7.6423,7.7065,471300.0
2008-07-24 13:30:00,9.6,9.62,9.51,9.53,384000.0,7.7065,7.7226,7.6342,7.6503,384000.0
2008-07-24 14:00:00,9.54,9.54,9.35,9.42,671400.0,7.6583,7.6583,7.5058,7.562,671400.0
2008-07-24 14:30:00,9.41,9.42,9.34,9.37,596700.0,7.554,7.562,7.4978,7.5219,596700.0
2008-07-24 15:00:00,9.37,9.47,9.34,9.35,629400.0,7.5219,7.6021,7.4978,7.5058,629400.0
2008-07-24 15:30:00,9.34,9.34,9.24,9.25,1247100.0,7.4978,7.4978,7.4175,7.4255,1247100.0
2008-07-25 09:30:00,9.47,9.59,9.26,9.57,1296300.0,7.6021,7.6985,7.4336,7.6824,1296300.0
2008-07-25 10:00:00,9.58,9.67,9.43,9.49,1014000.0,7.6904,7.7627,7.57,7.6182,1014000.0
2008-07-25 10:30:00,9.48,9.75,9.43,9.74,898500.0,7.6102,7.8269,7.57,7.8189,898500.0
2008-07-25 11:00:00,9.74,9.77,9.49,9.53,686100.0,7.8189,7.843,7.6182,7.6503,686100.0
2008-07-25 11:30:00,9.54,9.62,9.52,9.57,723300.0,7.6583,7.7226,7.6423,7.6824,723300.0
2008-07-25 12:00:00,9.57,9.57,9.47,9.54,438600.0,7.6824,7.6824,7.6021,7.6583,438600.0
2008-07-25 12:30:00,9.54,9.63,9.53,9.59,669000.0,7.6583,7.7306,7.6503,7.6985,669000.0
2008-07-25 13:00:00,9.6,9.66,9.53,9.56,505500.0,7.7065,7.7547,7.6503,7.6744,505500.0
2008-07-25 13:30:00,9.56,9.57,9.47,9.51,373200.0,7.6744,7.6824,7.6021,7.6342,373200.0
2008-07-25 14:00:00,9.52,9.56,9.5,9.53,418500.0,7.6423,7.6744,7.6262,7.6503,418500.0
2008-07-25 14:30:00,9.52,9.64,9.51,9.61,452400.0,7.6423,7.7386,7.6342,7.7145,452400.0
2008-07-25 15:00:00,9.61,9.62,9.51,9.57,508200.0,7.7145,7.7226,7.6342,7.6824,508200.0
2008-07-25 15:30:00,9.57,9.64,9.53,9.62,943200.0,7.6824,7.7386,7.6503,7.7226,943200.0
2008-07-28 09:30:00,9.49,9.67,9.37,9.45,546900.0,7.6182,7.7627,7.5219,7.5861,546900.0
2008-07-28 10:00:00,9.44,9.51,9.33,9.35,615900.0,7.5781,7.6342,7.4898,7.5058,615900.0
2008-07-28 10:30:00,9.35,9.36,9.18,9.21,722700.0,7.5058,7.5138,7.3693,7.3934,722700.0
2008-07-28 11:00:00,9.2,9.24,9.08,9.1,561000.0,7.3854,7.4175,7.2891,7.3051,561000.0
2008-07-28 11:30:00,9.1,9.26,9.08,9.24,696300.0,7.3051,7.4336,7.2891,7.4175,696300.0
2008-07-28 12:00:00,9.24,9.31,9.17,9.17,406800.0,7.4175,7.4737,7.3613,7.3613,406800.0
2008-07-28 12:30:00,9.17,9.21,9.09,9.09,308400.0,7.3613,7.3934,7.2971,7.2971,308400.0
2008-07-28 13:00:00,9.1,9.16,9.08,9.12,311100.0,7.3051,7.3533,7.2891,7.3212,311100.0
2008-07-28 13:30:00,9.12,9.14,9.08,9.1,360000.0,7.3212,7.3372,7.2891,7.3051,360000.0
2008-07-28 14:00:00,9.1,9.13,9.01,9.01,537300.0,7.3051,7.3292,7.2329,7.2329,537300.0
2008-07-28 14:30:00,9.01,9.08,8.93,8.94,772800.0,7.2329,7.2891,7.1686,7.1767,772800.0
2008-07-28 15:00:00,8.94,9.02,8.93,9.01,953100.0,7.1767,7.2409,7.1686,7.2329,953100.0
2008-07-28 15:30:00,9.01,9.02,8.87,8.93,1511400.0,7.2329,7.2409,7.1205,7.1686,1511400.0
2008-07-29 09:30:00,8.9,9.16,8.85,9.11,832500.0,7.1446,7.3533,7.1044,7.3131,832500.0
2008-07-29 10:00:00,9.12,9.23,9.12,9.14,738000.0,7.3212,7.4095,7.3212,7.3372,738000.0
2008-07-29 10:30:00,9.13,9.25,9.13,9.18,620700.0,7.3292,7.4255,7.3292,7.3693,620700.0
2008-07-29 11:00:00,9.19,9.24,9.15,9.22,398100.0,7.3774,7.4175,7.3453,7.4014,398100.0
2008-07-29 11:30:00,9.23,9.37,9.2,9.3,469200.0,7.4095,7.5219,7.3854,7.4657,469200.0
2008-07-29 12:00:00,9.3,9.34,9.24,9.31,389100.0,7.4657,7.4978,7.4175,7.4737,389100.0
2008-07-29 12:30:00,9.31,9.33,9.25,9.32,471900.0,7.4737,7.4898,7.4255,7.4817,471900.0
2008-07-29 13:00:00,9.32,9.33,9.26,9.33,429300.0,7.4817,7.4898,7.4336,7.4898,429300.0
2008-07-29 13:30:00,9.32,9.38,9.28,9.31,606000.0,7.4817,7.5299,7.4496,7.4737,606000.0
2008-07-29 14:00:00,9.31,9.33,9.22,9.28,560400.0,7.4737,7.4898,7.4014,7.4496,560400.0
2008-07-29 14:30:00,9.28,9.3,9.22,9.23,673500.0,7.4496,7.4657,7.4014,7.4095,673500.0
2008-07-29 15:00:00,9.22,9.39,9.22,9.35,865500.0,7.4014,7.5379,7.4014,7.5058,865500.0
2008-07-29 15:30:00,9.36,9.45,9.3,9.45,1968000.0,7.5138,7.5861,7.4657,7.5861,1968000.0
2008-07-30 09:30:00,9.42,9.59,9.26,9.28,1016700.0,7.562,7.6985,7.4336,7.4496,1016700.0
2008-07-30 10:00:00,9.29,9.44,9.29,9.35,413700.0,7.4576,7.5781,7.4576,7.5058,413700.0
2008-07-30 10:30:00,9.35,9.42,9.2,9.21,680700.0,7.5058,7.562,7.3854,7.3934,680700.0
2008-07-30 11:00:00,9.21,9.31,9.13,9.22,760200.0,7.3934,7.4737,7.3292,7.4014,760200.0
2008-07-30 11:30:00,9.22,9.28,9.15,9.22,626700.0,7.4014,7.4496,7.3453,7.4014,626700.0
2008-07-30 12:00:00,9.22,9.24,9.12,9.16,475200.0,7.4014,7.4175,7.3212,7.3533,475200.0
2008-07-30 12:30:00,9.15,9.15,9.01,9.09,349800.0,7.3453,7.3453,7.2329,7.2971,349800.0
2008-07-30 13:00:00,9.08,9.17,9.02,9.14,436800.0,7.2891,7.3613,7.2409,7.3372,436800.0
2008-07-30 13:30:00,9.14,9.18,9.05,9.12,456600.0,7.3372,7.3693,7.265,7.3212,456600.0
2008-07-30 14:00:00,9.12,9.16,9.02,9.16,597600.0,7.3212,7.3533,7.2409,7.3533,597600.0
2008-07-30 14:30:00,9.15,9.21,9.1,9.16,581700.0,7.3453,7.3934,7.3051,7.3533,581700.0
2008-07-30 15:00:00,9.17,9.29,9.11,9.29,659700.0,7.3613,7.4576,7.3131,7.4576,659700.0
2008-07-30 15:30:00,9.29,9.38,9.25,9.38,1497600.0,7.4576,7.5299,7.4255,7.5299,1497600.0
2008-07-31 09:30:00,9.32,9.36,9.17,9.29,524700.0,7.4817,7.5138,7.3613,7.4576,524700.0
2008-07-31 10:00:00,9.28,9.41,9.25,9.38,469200.0,7.4496,7.554,7.4255,7.5299,469200.0
2008-07-31 10:30:00,9.37,9.43,9.32,9.42,319500.0,7.5219,7.57,7.4817,7.562,319500.0
2008-07-31 11:00:00,9.42,9.42,9.28,9.3,476400.0,7.562,7.562,7.4496,7.4657,476400.0
2008-07-31 11:30:00,9.29,9.31,9.23,9.24,257400.0,7.4576,7.4737,7.4095,7.4175,257400.0
2008-07-31 12:00:00,9.23,9.26,9.15,9.17,273000.0,7.4095,7.4336,7.3453,7.3613,273000.0
2008-07-31 12:30:00,9.17,9.24,9.16,9.22,231300.0,7.3613,7.4175,7.3533,7.4014,231300.0
2008-07-31 13:00:00,9.21,9.31,9.21,9.27,309900.0,7.3934,7.4737,7.3934,7.4416,309900.0
2008-07-31 13:30:00,9.26,9.32,9.2,9.2,229500.0,7.4336,7.4817,7.3854,7.3854,229500.0
2008-07-31 14:00:00,9.2,9.31,9.19,9.23,283500.0,7.3854,7.4737,7.3774,7.4095,283500.0
2008-07-31 14:30:00,9.22,9.33,9.22,9.26,348900.0,7.4014,7.4898,7.4014,7.4336,348900.0
2008-07-31 15:00:00,9.26,9.33,9.25,9.27,935100.0,7.4336,7.4898,7.4255,7.4416,935100.0
2008-07-31 15:30:00,9.27,9.28,9.21,9.25,954300.0,7.4416,7.4496,7.3934,7.4255,954300.0
2008-08-01 09:30:00,9.27,9.32,8.75,8.86,1603800.0,7.4416,7.4817,7.0241,7.1125,1603800.0
2008-08-01 10:00:00,8.87,9.01,8.85,8.97,1077900.0,7.1205,7.2329,7.1044,7.2008,1077900.0
2008-08-01 10:30:00,8.98,9.02,8.91,8.95,528000.0,7.2088,7.2409,7.1526,7.1847,528000.0
2008-08-01 11:00:00,8.95,8.97,8.85,8.9,414600.0,7.1847,7.2008,7.1044,7.1446,414600.0
2008-08-01 11:30:00,8.91,9.02,8.91,9.01,374100.0,7.1526,7.2409,7.1526,7.2329,374100.0
2008-08-01 12:00:00,9.0,9.03,8.94,8.95,321600.0,7.2248,7.2489,7.1767,7.1847,321600.0
2008-08-01 12:30:00,8.94,8.99,8.89,8.89,263700.0,7.1767,7.2168,7.1365,7.1365,263700.0
2008-08-01 13:00:00,8.9,8.98,8.88,8.97,513000.0,7.1446,7.2088,7.1285,7.2008,513000.0
2008-08-01 13:30:00,8.97,9.01,8.94,9.0,501300.0,7.2008,7.2329,7.1767,7.2248,501300.0
2008-08-01 14:00:00,9.0,9.01,8.92,8.94,378300.0,7.2248,7.2329,7.1606,7.1767,378300.0
2008-08-01 14:30:00,8.93,9.07,8.93,9.05,514500.0,7.1686,7.281,7.1686,7.265,514500.0
2008-08-01 15:00:00,9.05,9.08,8.95,9.0,546900.0,7.265,7.2891,7.1847,7.2248,546900.0
2008-08-01 15:30:00,8.98,9.08,8.98,9.07,934200.0,7.2088,7.2891,7.2088,7.281,934200.0
2008-08-04 09:30:00,8.96,9.05,8.86,8.92,440400.0,7.1927,7.265,7.1125,7.1606,440400.0
2008-08-04 10:00:00,8.93,8.95,8.73,8.75,647100.0,7.1686,7.1847,7.0081,7.0241,647100.0
2008-08-04 10:30:00,8.76,8.82,8.69,8.7,409200.0,7.0322,7.0803,6.976,6.984,409200.0
2008-08-04 11:00:00,8.7,8.79,8.65,8.75,578100.0,6.984,7.0563,6.9439,7.0241,578100.0
2008-08-04 11:30:00,8.74,8.88,8.73,8.81,530700.0,7.0161,7.1285,7.0081,7.0723,530700.0
2008-08-04 12:00:00,8.81,8.86,8.76,8.82,261000.0,7.0723,7.1125,7.0322,7.0803,261000.0
2008-08-04 12:30:00,8.82,8.85,8.73,8.73,271500.0,7.0803,7.1044,7.0081,7.0081,271500.0
2008-08-04 13:00:00,8.73,8.75,8.69,8.69,387000.0,7.0081,7.0241,6.976,6.976,387000.0
2008-08-04 13:30:00,8.69,8.7,8.66,8.67,557700.0,6.976,6.984,6.9519,6.9599,557700.0
2008-08-04 14:00:00,8.67,8.68,8.63,8.68,955200.0,6.9599,6.968,6.9278,6.968,955200.0
2008-08-04 14:30:00,8.67,8.75,8.66,8.71,676200.0,6.9599,7.0241,6.9519,6.992,676200.0
2008-08-04 15:00:00,8.71,8.74,8.62,8.62,1101000.0,6.992,7.0161,6.9198,6.9198,1101000.0
2008-08-04 15:30:00,8.62,8.68,8.56,8.57,1833000.0,6.9198,6.968,6.8716,6.8797,1833000.0
2008-08-05 09:30:00,8.69,8.9,8.67,8.79,972600.0,6.976,7.1446,6.9599,7.0563,972600.0
2008-08-05 10:00:00,8.79,8.88,8.76,8.78,877800.0,7.0563,7.1285,7.0322,7.0482,877800.0
2008-08-05 10:30:00,8.78,8.8,8.69,8.72,870900.0,7.0482,7.0643,6.976,7.0001,870900.0
2008-08-05 11:00:00,8.72,8.74,8.68,8.71,822600.0,7.0001,7.0161,6.968,6.992,822600.0
2008-08-05 11:30:00,8.71,8.73,8.68,8.72,602700.0,6.992,7.0081,6.968,7.0001,602700.0
2008-08-05 12:00:00,8.72,8.75,8.7,8.73,446700.0,7.0001,7.0241,6.984,7.0081,446700.0
2008-08-05 12:30:00,8.73,8.76,8.7,8.74,434400.0,7.0081,7.0322,6.984,7.0161,434400.0
2008-08-05 13:00:00,8.74,8.75,8.72,8.73,517500.0,7.0161,7.0241,7.0001,7.0081,517500.0
2008-08-05 13:30:00,8.73,8.8,8.72,8.76,878400.0,7.0081,7.0643,7.0001,7.0322,878400.0
2008-08-05 14:00:00,8.76,8.77,8.67,8.73,1025100.0,7.0322,7.0402,6.9599,7.0081,1025100.0
2008-08-05 14:30:00,8.74,8.81,8.69,8.74,1077300.0,7.0161,7.0723,6.976,7.0161,1077300.0
2008-08-05 15:00:00,8.74,8.77,8.72,8.75,1253400.0,7.0161,7.0402,7.0001,7.0241,1253400.0
2008-08-05 15:30:00,8.75,8.81,8.7,8.78,2013900.0,7.0241,7.0723,6.984,7.0482,2013900.0
2008-08-06 09:30:00,9.34,9.82,9.26,9.76,3808200.0,7.4978,7.8831,7.4336,7.8349,3808200.0
2008-08-06 10:00:00,9.76,9.98,9.68,9.91,2471700.0,7.8349,8.0115,7.7707,7.9554,2471700.0
2008-08-06 10:30:00,9.91,10.06,9.83,9.97,2454900.0,7.9554,8.0758,7.8911,8.0035,2454900.0
2008-08-06 11:00:00,9.97,10.22,9.93,10.19,2357400.0,8.0035,8.2042,7.9714,8.1801,2357400.0
2008-08-06 11:30:00,10.18,10.18,9.97,10.01,1968600.0,8.1721,8.1721,8.0035,8.0356,1968600.0
2008-08-06 12:00:00,10.01,10.06,9.94,10.06,757500.0,8.0356,8.0758,7.9794,8.0758,757500.0
2008-08-06 12:30:00,10.06,10.11,9.99,10.1,750000.0,8.0758,8.1159,8.0196,8.1079,750000.0
2008-08-06 13:00:00,10.09,10.25,10.07,10.22,1183200.0,8.0998,8.2283,8.0838,8.2042,1183200.0
2008-08-06 13:30:00,10.21,10.36,10.21,10.33,1652400.0,8.1962,8.3166,8.1962,8.2925,1652400.0
2008-08-06 14:00:00,10.33,10.44,10.31,10.41,1107600.0,8.2925,8.3808,8.2765,8.3567,1107600.0
2008-08-06 14:30:00,10.41,10.5,10.39,10.41,1219200.0,8.3567,8.429,8.3407,8.3567,1219200.0
2008-08-06 15:00:00,10.41,10.43,10.32,10.32,1666500.0,8.3567,8.3728,8.2845,8.2845,1666500.0
2008-08-06 15:30:00,10.32,10.41,9.88,10.32,2724300.0,8.2845,8.3567,7.9313,8.2845,2724300.0
2008-08-07 09:30:00,10.26,10.26,10.0,10.12,1779600.0,8.2363,8.2363,8.0276,8.1239,1779600.0
2008-08-07 10:00:00,10.12,10.5,10.09,10.49,1914600.0,8.1239,8.429,8.0998,8.421,1914600.0
2008-08-07 10:30:00,10.48,10.69,10.48,10.69,1870800.0,8.4129,8.5815,8.4129,8.5815,1870800.0
2008-08-07 11:00:00,10.69,10.8,10.66,10.68,1902000.0,8.5815,8.6698,8.5574,8.5735,1902000.0
2008-08-07 11:30:00,10.68,10.7,10.57,10.61,921000.0,8.5735,8.5895,8.4852,8.5173,921000.0
2008-08-07 12:00:00,10.61,10.65,10.58,10.64,623700.0,8.5173,8.5494,8.4932,8.5414,623700.0
2008-08-07 12:30:00,10.64,10.69,10.59,10.63,815700.0,8.5414,8.5815,8.5012,8.5333,815700.0
2008-08-07 13:00:00,10.63,10.66,10.6,10.61,741900.0,8.5333,8.5574,8.5093,8.5173,741900.0
2008-08-07 13:30:00,10.62,10.65,10.6,10.63,942000.0,8.5253,8.5494,8.5093,8.5333,942000.0
2008-08-07 14:00:00,10.63,10.65,10.56,10.6,1019700.0,8.5333,8.5494,8.4771,8.5093,1019700.0
2008-08-07 14:30:00,10.6,10.64,10.57,10.57,1489800.0,8.5093,8.5414,8.4852,8.4852,1489800.0
2008-08-07 15:00:00,10.57,10.59,10.46,10.52,1508700.0,8.4852,8.5012,8.3969,8.445,1508700.0
2008-08-07 15:30:00,10.52,10.56,10.45,10.47,2339400.0,8.445,8.4771,8.3888,8.4049,2339400.0
2008-08-08 09:30:00,10.47,10.92,10.33,10.85,1708800.0,8.4049,8.7661,8.2925,8.7099,1708800.0
2008-08-08 10:00:00,10.86,11.14,10.8,11.1,1933800.0,8.718,8.9427,8.6698,8.9106,1933800.0
2008-08-08 10:30:00,11.11,11.13,11.04,11.13,963900.0,8.9187,8.9347,8.8625,8.9347,963900.0
2008-08-08 11:00:00,11.13,11.13,11.04,11.04,1009800.0,8.9347,8.9347,8.8625,8.8625,1009800.0
2008-08-08 11:30:00,11.05,11.11,11.04,11.07,832200.0,8.8705,8.9187,8.8625,8.8866,832200.0
2008-08-08 12:00:00,11.06,11.1,11.03,11.08,544800.0,8.8785,8.9106,8.8544,8.8946,544800.0
2008-08-08 12:30:00,11.07,11.09,11.02,11.03,591000.0,8.8866,8.9026,8.8464,8.8544,591000.0
2008-08-08 13:00:00,11.03,11.05,10.97,11.05,614400.0,8.8544,8.8705,8.8063,8.8705,614400.0
2008-08-08 13:30:00,11.05,11.11,11.01,11.04,553200.0,8.8705,8.9187,8.8384,8.8625,553200.0
2008-08-08 14:00:00,11.03,11.21,11.03,11.21,779400.0,8.8544,8.9989,8.8544,8.9989,779400.0
2008-08-08 14:30:00,11.21,11.28,11.21,11.28,1028700.0,8.9989,9.0551,8.9989,9.0551,1028700.0
2008-08-08 15:00:00,11.28,11.28,11.2,11.23,1085100.0,9.0551,9.0551,8.9909,9.015,1085100.0
2008-08-08 15:30:00,11.23,11.27,11.17,11.24,2273400.0,9.015,9.0471,8.9668,9.023,2273400.0
2008-08-11 09:30:00,11.17,11.24,11.0,11.07,1307400.0,8.9668,9.023,8.8304,8.8866,1307400.0
2008-08-11 10:00:00,11.07,11.1,10.95,10.98,901800.0,8.8866,8.9106,8.7902,8.8143,901800.0
2008-08-11 10:30:00,10.98,11.06,10.93,11.04,698100.0,8.8143,8.8785,8.7742,8.8625,698100.0
2008-08-11 11:00:00,11.04,11.16,11.03,11.12,596400.0,8.8625,8.9588,8.8544,8.9267,596400.0
2008-08-11 11:30:00,11.13,11.2,11.11,11.18,830700.0,8.9347,8.9909,8.9187,8.9749,830700.0
2008-08-11 12:00:00,11.18,11.23,11.16,11.22,942300.0,8.9749,9.015,8.9588,9.007,942300.0
2008-08-11 12:30:00,11.22,11.33,11.17,11.3,683400.0,9.007,9.0953,8.9668,9.0712,683400.0
2008-08-11 13:00:00,11.3,11.34,11.27,11.33,636900.0,9.0712,9.1033,9.0471,9.0953,636900.0
2008-08-11 13:30:00,11.33,11.42,11.31,11.34,620100.0,9.0953,9.1675,9.0792,9.1033,620100.0
2008-08-11 14:00:00,11.33,11.36,11.2,11.2,714000.0,9.0953,9.1194,8.9909,8.9909,714000.0
2008-08-11 14:30:00,11.2,11.23,11.0,11.07,750300.0,8.9909,9.015,8.8304,8.8866,750300.0
2008-08-11 15:00:00,11.08,11.18,11.04,11.06,921600.0,8.8946,8.9749,8.8625,8.8785,921600.0
2008-08-11 15:30:00,11.06,11.17,10.99,11.16,1272000.0,8.8785,8.9668,8.8223,8.9588,1272000.0
2008-08-12 09:30:00,11.15,11.3,11.03,11.13,723600.0,8.9508,9.0712,8.8544,8.9347,723600.0
2008-08-12 10:00:00,11.13,11.16,11.0,11.01,752400.0,8.9347,8.9588,8.8304,8.8384,752400.0
2008-08-12 10:30:00,11.01,11.14,11.0,11.06,1093800.0,8.8384,8.9427,8.8304,8.8785,1093800.0
2008-08-12 11:00:00,11.06,11.17,11.05,11.15,462000.0,8.8785,8.9668,8.8705,8.9508,462000.0
2008-08-12 11:30:00,11.16,11.17,11.11,11.13,822900.0,8.9588,8.9668,8.9187,8.9347,822900.0
2008-08-12 12:00:00,11.13,11.14,11.05,11.06,472200.0,8.9347,8.9427,8.8705,8.8785,472200.0
2008-08-12 12:30:00,11.05,11.1,11.01,11.08,596100.0,8.8705,8.9106,8.8384,8.8946,596100.0
2008-08-12 13:00:00,11.07,11.09,11.01,11.06,779700.0,8.8866,8.9026,8.8384,8.8785,779700.0
2008-08-12 13:30:00,11.05,11.08,11.0,11.04,1084200.0,8.8705,8.8946,8.8304,8.8625,1084200.0
2008-08-12 14:00:00,11.05,11.11,10.9,10.99,1074000.0,8.8705,8.9187,8.7501,8.8223,1074000.0
2008-08-12 14:30:00,10.99,10.99,10.68,10.69,990300.0,8.8223,8.8223,8.5735,8.5815,990300.0
2008-08-12 15:00:00,10.69,10.72,10.57,10.63,1279800.0,8.5815,8.6056,8.4852,8.5333,1279800.0
2008-08-12 15:30:00,10.64,10.73,10.51,10.72,2116500.0,8.5414,8.6136,8.437,8.6056,2116500.0
2008-08-13 09:30:00,10.66,10.79,10.44,10.65,1009500.0,8.5574,8.6618,8.3808,8.5494,1009500.0
2008-08-13 10:00:00,10.65,10.85,10.65,10.7,1007400.0,8.5494,8.7099,8.5494,8.5895,1007400.0
2008-08-13 10:30:00,10.7,10.73,10.62,10.65,552600.0,8.5895,8.6136,8.5253,8.5494,552600.0
2008-08-13 11:00:00,10.65,10.69,10.58,10.62,275700.0,8.5494,8.5815,8.4932,8.5253,275700.0
2008-08-13 11:30:00,10.62,10.62,10.49,10.49,443400.0,8.5253,8.5253,8.421,8.421,443400.0
2008-08-13 12:00:00,10.49,10.57,10.49,10.55,589200.0,8.421,8.4852,8.421,8.4691,589200.0
2008-08-13 12:30:00,10.55,10.67,10.54,10.66,340800.0,8.4691,8.5654,8.4611,8.5574,340800.0
2008-08-13 13:00:00,10.66,10.67,10.54,10.61,309000.0,8.5574,8.5654,8.4611,8.5173,309000.0
2008-08-13 13:30:00,10.61,10.72,10.57,10.69,684000.0,8.5173,8.6056,8.4852,8.5815,684000.0
2008-08-13 14:00:00,10.7,10.78,10.68,10.74,460200.0,8.5895,8.6538,8.5735,8.6216,460200.0
2008-08-13 14:30:00,10.74,10.88,10.69,10.86,502500.0,8.6216,8.734,8.5815,8.718,502500.0
2008-08-13 15:00:00,10.86,10.9,10.73,10.78,539700.0,8.718,8.7501,8.6136,8.6538,539700.0
2008-08-13 15:30:00,10.77,10.78,10.65,10.7,705900.0,8.6457,8.6538,8.5494,8.5895,705900.0
2008-08-14 09:30:00,10.72,11.0,10.72,10.98,846900.0,8.6056,8.8304,8.6056,8.8143,846900.0
2008-08-14 10:00:00,10.98,11.08,10.95,11.08,695400.0,8.8143,8.8946,8.7902,8.8946,695400.0
2008-08-14 10:30:00,11.08,11.17,11.05,11.11,712200.0,8.8946,8.9668,8.8705,8.9187,712200.0
2008-08-14 11:00:00,11.11,11.19,11.08,11.17,572100.0,8.9187,8.9829,8.8946,8.9668,572100.0
2008-08-14 11:30:00,11.18,11.18,11.1,11.12,388800.0,8.9749,8.9749,8.9106,8.9267,388800.0
2008-08-14 12:00:00,11.11,11.25,11.11,11.19,459000.0,8.9187,9.031,8.9187,8.9829,459000.0
2008-08-14 12:30:00,11.19,11.3,11.18,11.27,392100.0,8.9829,9.0712,8.9749,9.0471,392100.0
2008-08-14 13:00:00,11.27,11.29,11.21,11.24,361200.0,9.0471,9.0632,8.9989,9.023,361200.0
2008-08-14 13:30:00,11.24,11.25,11.17,11.21,405900.0,9.023,9.031,8.9668,8.9989,405900.0
2008-08-14 14:00:00,11.21,11.28,11.19,11.25,527100.0,8.9989,9.0551,8.9829,9.031,527100.0
2008-08-14 14:30:00,11.25,11.28,11.17,11.17,465900.0,9.031,9.0551,8.9668,8.9668,465900.0
2008-08-14 15:00:00,11.17,11.29,11.15,11.22,630300.0,8.9668,9.0632,8.9508,9.007,630300.0
2008-08-14 15:30:00,11.23,11.35,11.21,11.35,1387800.0,9.015,9.1113,8.9989,9.1113,1387800.0
2008-08-15 09:30:00,11.35,11.56,11.26,11.47,1063500.0,9.1113,9.2799,9.0391,9.2077,1063500.0
2008-08-15 10:00:00,11.46,11.46,11.18,11.21,535800.0,9.1996,9.1996,8.9749,8.9989,535800.0
2008-08-15 10:30:00,11.21,11.49,11.2,11.49,642600.0,8.9989,9.2237,8.9909,9.2237,642600.0
2008-08-15 11:00:00,11.49,11.49,11.43,11.45,694500.0,9.2237,9.2237,9.1755,9.1916,694500.0
2008-08-15 11:30:00,11.45,11.51,11.4,11.49,847200.0,9.1916,9.2398,9.1515,9.2237,847200.0
2008-08-15 12:00:00,11.49,11.5,11.43,11.45,498900.0,9.2237,9.2317,9.1755,9.1916,498900.0
2008-08-15 12:30:00,11.45,11.6,11.44,11.56,431700.0,9.1916,9.312,9.1836,9.2799,431700.0
2008-08-15 13:00:00,11.57,11.58,11.53,11.54,323700.0,9.2879,9.296,9.2558,9.2638,323700.0
2008-08-15 13:30:00,11.54,11.56,11.41,11.43,421200.0,9.2638,9.2799,9.1595,9.1755,421200.0
2008-08-15 14:00:00,11.42,11.44,11.28,11.3,530400.0,9.1675,9.1836,9.0551,9.0712,530400.0
2008-08-15 14:30:00,11.29,11.36,11.29,11.35,358800.0,9.0632,9.1194,9.0632,9.1113,358800.0
2008-08-15 15:00:00,11.35,11.41,11.31,11.41,428100.0,9.1113,9.1595,9.0792,9.1595,428100.0
2008-08-15 15:30:00,11.41,11.46,11.34,11.45,873000.0,9.1595,9.1996,9.1033,9.1916,873000.0
2008-08-18 09:30:00,11.38,11.45,11.17,11.23,774300.0,9.1354,9.1916,8.9668,9.015,774300.0
2008-08-18 10:00:00,11.23,11.28,11.17,11.21,389700.0,9.015,9.0551,8.9668,8.9989,389700.0
2008-08-18 10:30:00,11.22,11.28,11.19,11.27,531000.0,9.007,9.0551,8.9829,9.0471,531000.0
2008-08-18 11:00:00,11.26,11.28,11.14,11.19,383700.0,9.0391,9.0551,8.9427,8.9829,383700.0
2008-08-18 11:30:00,11.19,11.19,11.1,11.1,293400.0,8.9829,8.9829,8.9106,8.9106,293400.0
2008-08-18 12:00:00,11.1,11.11,11.05,11.07,358200.0,8.9106,8.9187,8.8705,8.8866,358200.0
2008-08-18 12:30:00,11.07,11.07,10.92,10.94,703800.0,8.8866,8.8866,8.7661,8.7822,703800.0
2008-08-18 13:00:00,10.94,10.99,10.9,10.99,325800.0,8.7822,8.8223,8.7501,8.8223,325800.0
2008-08-18 13:30:00,10.99,11.0,10.94,10.94,300900.0,8.8223,8.8304,8.7822,8.7822,300900.0
2008-08-18 14:00:00,10.94,10.95,10.75,10.8,906300.0,8.7822,8.7902,8.6297,8.6698,906300.0
2008-08-18 14:30:00,10.8,10.8,10.69,10.73,752700.0,8.6698,8.6698,8.5815,8.6136,752700.0
2008-08-18 15:00:00,10.74,10.74,10.65,10.73,687600.0,8.6216,8.6216,8.5494,8.6136,687600.0
2008-08-18 15:30:00,10.72,10.73,10.63,10.68,1026000.0,8.6056,8.6136,8.5333,8.5735,1026000.0
2008-08-19 09:30:00,10.62,10.66,10.45,10.61,594000.0,8.5253,8.5574,8.3888,8.5173,594000.0
2008-08-19 10:00:00,10.61,10.65,10.38,10.39,802200.0,8.5173,8.5494,8.3326,8.3407,802200.0
2008-08-19 10:30:00,10.4,10.48,10.38,10.44,526500.0,8.3487,8.4129,8.3326,8.3808,526500.0
2008-08-19 11:00:00,10.44,10.51,10.43,10.48,470100.0,8.3808,8.437,8.3728,8.4129,470100.0
2008-08-19 11:30:00,10.48,10.52,10.42,10.47,468600.0,8.4129,8.445,8.3648,8.4049,468600.0
2008-08-19 12:00:00,10.46,10.49,10.34,10.35,579300.0,8.3969,8.421,8.3005,8.3086,579300.0
2008-08-19 12:30:00,10.35,10.39,10.34,10.35,773700.0,8.3086,8.3407,8.3005,8.3086,773700.0
2008-08-19 13:00:00,10.35,10.42,10.35,10.4,726300.0,8.3086,8.3648,8.3086,8.3487,726300.0
2008-08-19 13:30:00,10.4,10.5,10.37,10.45,682200.0,8.3487,8.429,8.3246,8.3888,682200.0
2008-08-19 14:00:00,10.45,10.46,10.34,10.37,848700.0,8.3888,8.3969,8.3005,8.3246,848700.0
2008-08-19 14:30:00,10.37,10.47,10.36,10.42,767100.0,8.3246,8.4049,8.3166,8.3648,767100.0
2008-08-19 15:00:00,10.41,10.54,10.38,10.48,993600.0,8.3567,8.4611,8.3326,8.4129,993600.0
2008-08-19 15:30:00,10.48,10.54,10.44,10.48,1474800.0,8.4129,8.4611,8.3808,8.4129,1474800.0
2008-08-20 09:30:00,10.5,10.66,10.39,10.51,672300.0,8.429,8.5574,8.3407,8.437,672300.0
2008-08-20 10:00:00,10.51,10.51,10.34,10.34,945000.0,8.437,8.437,8.3005,8.3005,945000.0
2008-08-20 10:30:00,10.34,10.46,10.34,10.45,1241400.0,8.3005,8.3969,8.3005,8.3888,1241400.0
2008-08-20 11:00:00,10.44,10.6,10.43,10.6,1541400.0,8.3808,8.5093,8.3728,8.5093,1541400.0
2008-08-20 11:30:00,10.59,10.61,10.48,10.54,421500.0,8.5012,8.5173,8.4129,8.4611,421500.0
2008-08-20 12:00:00,10.54,10.56,10.48,10.5,286200.0,8.4611,8.4771,8.4129,8.429,286200.0
2008-08-20 12:30:00,10.49,10.55,10.49,10.5,196800.0,8.421,8.4691,8.421,8.429,196800.0
2008-08-20 13:00:00,10.51,10.53,10.44,10.5,195000.0,8.437,8.4531,8.3808,8.429,195000.0
2008-08-20 13:30:00,10.5,10.52,10.48,10.5,175800.0,8.429,8.445,8.4129,8.429,175800.0
2008-08-20 14:00:00,10.5,10.5,10.31,10.36,455100.0,8.429,8.429,8.2765,8.3166,455100.0
2008-08-20 14:30:00,10.36,10.52,10.34,10.51,517200.0,8.3166,8.445,8.3005,8.437,517200.0
2008-08-20 15:00:00,10.52,10.59,10.5,10.57,722400.0,8.445,8.5012,8.429,8.4852,722400.0
2008-08-20 15:30:00,10.57,10.73,10.51,10.72,1057200.0,8.4852,8.6136,8.437,8.6056,1057200.0
2008-08-21 09:30:00,10.57,10.65,10.4,10.56,620400.0,8.4852,8.5494,8.3487,8.4771,620400.0
2008-08-21 10:00:00,10.56,10.57,10.46,10.48,678000.0,8.4771,8.4852,8.3969,8.4129,678000.0
2008-08-21 10:30:00,10.48,10.53,10.35,10.41,469500.0,8.4129,8.4531,8.3086,8.3567,469500.0
2008-08-21 11:00:00,10.42,10.43,10.32,10.39,490800.0,8.3648,8.3728,8.2845,8.3407,490800.0
2008-08-21 11:30:00,10.39,10.45,10.35,10.36,342900.0,8.3407,8.3888,8.3086,8.3166,342900.0
2008-08-21 12:00:00,10.36,10.39,10.28,10.32,722400.0,8.3166,8.3407,8.2524,8.2845,722400.0
2008-08-21 12:30:00,10.33,10.39,10.33,10.36,318300.0,8.2925,8.3407,8.2925,8.3166,318300.0
2008-08-21 13:00:00,10.36,10.4,10.31,10.34,475500.0,8.3166,8.3487,8.2765,8.3005,475500.0
2008-08-21 13:30:00,10.35,10.36,10.31,10.33,433200.0,8.3086,8.3166,8.2765,8.2925,433200.0
2008-08-21 14:00:00,10.33,10.36,10.31,10.35,492600.0,8.2925,8.3166,8.2765,8.3086,492600.0
2008-08-21 14:30:00,10.35,10.38,10.34,10.34,717000.0,8.3086,8.3326,8.3005,8.3005,717000.0
2008-08-21 15:00:00,10.34,10.37,10.32,10.34,879600.0,8.3005,8.3246,8.2845,8.3005,879600.0
2008-08-21 15:30:00,10.34,10.38,10.3,10.31,1925400.0,8.3005,8.3326,8.2684,8.2765,1925400.0
2008-08-22 09:30:00,10.44,10.63,10.4,10.54,1063500.0,8.3808,8.5333,8.3487,8.4611,1063500.0
2008-08-22 10:00:00,10.54,10.62,10.48,10.56,892500.0,8.4611,8.5253,8.4129,8.4771,892500.0
2008-08-22 10:30:00,10.57,10.64,10.53,10.54,535800.0,8.4852,8.5414,8.4531,8.4611,535800.0
2008-08-22 11:00:00,10.54,10.57,10.45,10.54,411000.0,8.4611,8.4852,8.3888,8.4611,411000.0
2008-08-22 11:30:00,10.55,10.58,10.5,10.57,452100.0,8.4691,8.4932,8.429,8.4852,452100.0
2008-08-22 12:00:00,10.57,10.58,10.49,10.53,342300.0,8.4852,8.4932,8.421,8.4531,342300.0
2008-08-22 12:30:00,10.53,10.57,10.52,10.56,414900.0,8.4531,8.4852,8.445,8.4771,414900.0
2008-08-22 13:00:00,10.56,10.61,10.53,10.6,320400.0,8.4771,8.5173,8.4531,8.5093,320400.0
2008-08-22 13:30:00,10.6,10.62,10.58,10.6,309600.0,8.5093,8.5253,8.4932,8.5093,309600.0
2008-08-22 14:00:00,10.59,10.6,10.54,10.56,355200.0,8.5012,8.5093,8.4611,8.4771,355200.0
2008-08-22 14:30:00,10.56,10.57,10.53,10.53,415200.0,8.4771,8.4852,8.4531,8.4531,415200.0
2008-08-22 15:00:00,10.53,10.56,10.51,10.55,351000.0,8.4531,8.4771,8.437,8.4691,351000.0
2008-08-22 15:30:00,10.55,10.63,10.55,10.62,858000.0,8.4691,8.5333,8.4691,8.5253,858000.0
2008-08-25 09:30:00,10.37,10.59,10.31,10.47,620100.0,8.3246,8.5012,8.2765,8.4049,620100.0
2008-08-25 10:00:00,10.48,10.6,10.42,10.52,458100.0,8.4129,8.5093,8.3648,8.445,458100.0
2008-08-25 10:30:00,10.52,10.58,10.44,10.49,251400.0,8.445,8.4932,8.3808,8.421,251400.0
2008-08-25 11:00:00,10.48,10.53,10.47,10.5,192000.0,8.4129,8.4531,8.4049,8.429,192000.0
2008-08-25 11:30:00,10.49,10.49,10.35,10.38,324300.0,8.421,8.421,8.3086,8.3326,324300.0
2008-08-25 12:00:00,10.38,10.42,10.36,10.39,300900.0,8.3326,8.3648,8.3166,8.3407,300900.0
2008-08-25 12:30:00,10.39,10.39,10.33,10.35,384300.0,8.3407,8.3407,8.2925,8.3086,384300.0
2008-08-25 13:00:00,10.36,10.41,10.34,10.39,175200.0,8.3166,8.3567,8.3005,8.3407,175200.0
2008-08-25 13:30:00,10.4,10.47,10.38,10.42,312600.0,8.3487,8.4049,8.3326,8.3648,312600.0
2008-08-25 14:00:00,10.42,10.46,10.4,10.42,203400.0,8.3648,8.3969,8.3487,8.3648,203400.0
2008-08-25 14:30:00,10.41,10.47,10.38,10.43,444900.0,8.3567,8.4049,8.3326,8.3728,444900.0
2008-08-25 15:00:00,10.42,10.43,10.32,10.36,756600.0,8.3648,8.3728,8.2845,8.3166,756600.0
2008-08-25 15:30:00,10.36,10.42,10.31,10.33,1018500.0,8.3166,8.3648,8.2765,8.2925,1018500.0
2008-08-26 09:30:00,10.32,10.54,10.32,10.42,626700.0,8.2845,8.4611,8.2845,8.3648,626700.0
2008-08-26 10:00:00,10.44,10.48,10.33,10.37,598200.0,8.3808,8.4129,8.2925,8.3246,598200.0
2008-08-26 10:30:00,10.37,10.45,10.34,10.37,474600.0,8.3246,8.3888,8.3005,8.3246,474600.0
2008-08-26 11:00:00,10.38,10.39,10.26,10.34,721200.0,8.3326,8.3407,8.2363,8.3005,721200.0
2008-08-26 11:30:00,10.34,10.38,10.23,10.31,801600.0,8.3005,8.3326,8.2122,8.2765,801600.0
2008-08-26 12:00:00,10.32,10.37,10.28,10.31,531900.0,8.2845,8.3246,8.2524,8.2765,531900.0
2008-08-26 12:30:00,10.31,10.37,10.28,10.28,454800.0,8.2765,8.3246,8.2524,8.2524,454800.0
2008-08-26 13:00:00,10.28,10.33,10.27,10.3,492300.0,8.2524,8.2925,8.2443,8.2684,492300.0
2008-08-26 13:30:00,10.3,10.32,10.27,10.29,312300.0,8.2684,8.2845,8.2443,8.2604,312300.0
2008-08-26 14:00:00,10.29,10.32,10.22,10.23,537600.0,8.2604,8.2845,8.2042,8.2122,537600.0
2008-08-26 14:30:00,10.22,10.26,10.2,10.26,836400.0,8.2042,8.2363,8.1882,8.2363,836400.0
2008-08-26 15:00:00,10.25,10.37,10.25,10.36,675000.0,8.2283,8.3246,8.2283,8.3166,675000.0
2008-08-26 15:30:00,10.36,10.42,10.35,10.41,933000.0,8.3166,8.3648,8.3086,8.3567,933000.0
2008-08-27 09:30:00,10.49,10.49,10.29,10.31,362400.0,8.421,8.421,8.2604,8.2765,362400.0
2008-08-27 10:00:00,10.31,10.34,10.23,10.24,756000.0,8.2765,8.3005,8.2122,8.2203,756000.0
2008-08-27 10:30:00,10.26,10.37,10.26,10.36,895200.0,8.2363,8.3246,8.2363,8.3166,895200.0
2008-08-27 11:00:00,10.36,10.39,10.33,10.36,313500.0,8.3166,8.3407,8.2925,8.3166,313500.0
2008-08-27 11:30:00,10.35,10.4,10.33,10.37,199800.0,8.3086,8.3487,8.2925,8.3246,199800.0
2008-08-27 12:00:00,10.37,10.48,10.36,10.46,226200.0,8.3246,8.4129,8.3166,8.3969,226200.0
2008-08-27 12:30:00,10.46,10.52,10.44,10.51,381600.0,8.3969,8.445,8.3808,8.437,381600.0
2008-08-27 13:00:00,10.51,10.52,10.43,10.5,529200.0,8.437,8.445,8.3728,8.429,529200.0
2008-08-27 13:30:00,10.5,10.51,10.45,10.46,460500.0,8.429,8.437,8.3888,8.3969,460500.0
2008-08-27 14:00:00,10.46,10.47,10.41,10.44,350100.0,8.3969,8.4049,8.3567,8.3808,350100.0
2008-08-27 14:30:00,10.44,10.48,10.41,10.43,744300.0,8.3808,8.4129,8.3567,8.3728,744300.0
2008-08-27 15:00:00,10.43,10.45,10.36,10.37,804900.0,8.3728,8.3888,8.3166,8.3246,804900.0
2008-08-27 15:30:00,10.36,10.5,10.34,10.49,1743000.0,8.3166,8.429,8.3005,8.421,1743000.0
2008-08-28 09:30:00,10.57,10.68,10.54,10.58,621000.0,8.4852,8.5735,8.4611,8.4932,621000.0
2008-08-28 10:00:00,10.58,10.66,10.55,10.66,375900.0,8.4932,8.5574,8.4691,8.5574,375900.0
2008-08-28 10:30:00,10.66,10.83,10.65,10.78,766500.0,8.5574,8.6939,8.5494,8.6538,766500.0
2008-08-28 11:00:00,10.78,10.88,10.78,10.84,378000.0,8.6538,8.734,8.6538,8.7019,378000.0
2008-08-28 11:30:00,10.84,10.95,10.8,10.93,476400.0,8.7019,8.7902,8.6698,8.7742,476400.0
2008-08-28 12:00:00,10.93,11.0,10.87,11.0,480300.0,8.7742,8.8304,8.726,8.8304,480300.0
2008-08-28 12:30:00,10.99,11.04,10.95,11.03,629100.0,8.8223,8.8625,8.7902,8.8544,629100.0
2008-08-28 13:00:00,11.03,11.04,10.94,10.96,510000.0,8.8544,8.8625,8.7822,8.7982,510000.0
2008-08-28 13:30:00,10.96,11.0,10.94,10.94,402300.0,8.7982,8.8304,8.7822,8.7822,402300.0
2008-08-28 14:00:00,10.94,11.0,10.89,10.95,527700.0,8.7822,8.8304,8.7421,8.7902,527700.0
2008-08-28 14:30:00,10.95,11.03,10.94,11.01,568200.0,8.7902,8.8544,8.7822,8.8384,568200.0
2008-08-28 15:00:00,11.01,11.04,11.0,11.03,831900.0,8.8384,8.8625,8.8304,8.8544,831900.0
2008-08-28 15:30:00,11.03,11.07,10.98,11.07,1733100.0,8.8544,8.8866,8.8143,8.8866,1733100.0
2008-08-29 09:30:00,11.01,11.05,10.89,10.95,675000.0,8.8384,8.8705,8.7421,8.7902,675000.0
2008-08-29 10:00:00,10.96,10.98,10.84,10.85,351600.0,8.7982,8.8143,8.7019,8.7099,351600.0
2008-08-29 10:30:00,10.85,10.87,10.74,10.76,550500.0,8.7099,8.726,8.6216,8.6377,550500.0
2008-08-29 11:00:00,10.77,10.84,10.75,10.78,436800.0,8.6457,8.7019,8.6297,8.6538,436800.0
2008-08-29 11:30:00,10.79,10.85,10.74,10.81,409200.0,8.6618,8.7099,8.6216,8.6778,409200.0
2008-08-29 12:00:00,10.81,10.87,10.77,10.83,297900.0,8.6778,8.726,8.6457,8.6939,297900.0
2008-08-29 12:30:00,10.84,10.94,10.83,10.93,348900.0,8.7019,8.7822,8.6939,8.7742,348900.0
2008-08-29 13:00:00,10.92,11.01,10.92,10.98,452100.0,8.7661,8.8384,8.7661,8.8143,452100.0
2008-08-29 13:30:00,10.98,11.01,10.91,10.96,302400.0,8.8143,8.8384,8.7581,8.7982,302400.0
2008-08-29 14:00:00,10.97,10.99,10.94,10.99,324600.0,8.8063,8.8223,8.7822,8.8223,324600.0
2008-08-29 14:30:00,10.99,11.0,10.92,10.95,542400.0,8.8223,8.8304,8.7661,8.7902,542400.0
2008-08-29 15:00:00,10.95,10.95,10.83,10.84,470700.0,8.7902,8.7902,8.6939,8.7019,470700.0
2008-08-29 15:30:00,10.84,10.92,10.83,10.9,881700.0,8.7019,8.7661,8.6939,8.7501,881700.0
2008-09-02 09:30:00,10.98,11.33,10.93,11.21,758100.0,8.8143,9.0953,8.7742,8.9989,758100.0
2008-09-02 10:00:00,11.21,11.25,11.04,11.09,558000.0,8.9989,9.031,8.8625,8.9026,558000.0
2008-09-02 10:30:00,11.1,11.17,11.03,11.15,456300.0,8.9106,8.9668,8.8544,8.9508,456300.0
2008-09-02 11:00:00,11.16,11.17,11.02,11.1,360000.0,8.9588,8.9668,8.8464,8.9106,360000.0
2008-09-02 11:30:00,11.1,11.23,11.1,11.16,564600.0,8.9106,9.015,8.9106,8.9588,564600.0
2008-09-02 12:00:00,11.16,11.22,11.12,11.16,616800.0,8.9588,9.007,8.9267,8.9588,616800.0
2008-09-02 12:30:00,11.16,11.19,11.14,11.15,795900.0,8.9588,8.9829,8.9427,8.9508,795900.0
2008-09-02 13:00:00,11.15,11.16,11.09,11.13,480000.0,8.9508,8.9588,8.9026,8.9347,480000.0
2008-09-02 13:30:00,11.13,11.2,11.09,11.11,627300.0,8.9347,8.9909,8.9026,8.9187,627300.0
2008-09-02 14:00:00,11.11,11.14,10.98,11.0,707100.0,8.9187,8.9427,8.8143,8.8304,707100.0
2008-09-02 14:30:00,11.0,11.04,10.98,11.0,678900.0,8.8304,8.8625,8.8143,8.8304,678900.0
2008-09-02 15:00:00,11.0,11.08,10.99,11.06,732300.0,8.8304,8.8946,8.8223,8.8785,732300.0
2008-09-02 15:30:00,11.06,11.09,10.99,11.07,1035000.0,8.8785,8.9026,8.8223,8.8866,1035000.0
2008-09-03 09:30:00,11.03,11.23,10.96,11.15,857400.0,8.8544,9.015,8.7982,8.9508,857400.0
2008-09-03 10:00:00,11.15,11.21,11.08,11.18,562500.0,8.9508,8.9989,8.8946,8.9749,562500.0
2008-09-03 10:30:00,11.19,11.26,11.14,11.23,480900.0,8.9829,9.0391,8.9427,9.015,480900.0
2008-09-03 11:00:00,11.23,11.28,11.07,11.1,678300.0,9.015,9.0551,8.8866,8.9106,678300.0
2008-09-03 11:30:00,11.1,11.11,10.91,10.94,879600.0,8.9106,8.9187,8.7581,8.7822,879600.0
2008-09-03 12:00:00,10.94,11.02,10.89,11.0,445800.0,8.7822,8.8464,8.7421,8.8304,445800.0
2008-09-03 12:30:00,11.0,11.03,10.93,11.0,308400.0,8.8304,8.8544,8.7742,8.8304,308400.0
2008-09-03 13:00:00,10.99,11.08,10.96,11.06,515700.0,8.8223,8.8946,8.7982,8.8785,515700.0
2008-09-03 13:30:00,11.05,11.09,11.0,11.03,360900.0,8.8705,8.9026,8.8304,8.8544,360900.0
2008-09-03 14:00:00,11.03,11.11,10.97,11.03,519300.0,8.8544,8.9187,8.8063,8.8544,519300.0
2008-09-03 14:30:00,11.02,11.08,11.0,11.02,599400.0,8.8464,8.8946,8.8304,8.8464,599400.0
2008-09-03 15:00:00,11.01,11.11,10.97,11.06,925500.0,8.8384,8.9187,8.8063,8.8785,925500.0
2008-09-03 15:30:00,11.05,11.16,11.01,11.13,933000.0,8.8705,8.9588,8.8384,8.9347,933000.0
2008-09-04 09:30:00,10.97,11.11,10.84,11.08,445800.0,8.8063,8.9187,8.7019,8.8946,445800.0
2008-09-04 10:00:00,11.08,11.23,11.07,11.13,585300.0,8.8946,9.015,8.8866,8.9347,585300.0
2008-09-04 10:30:00,11.13,11.14,10.95,11.03,881700.0,8.9347,8.9427,8.7902,8.8544,881700.0
2008-09-04 11:00:00,11.02,11.06,10.94,11.04,838800.0,8.8464,8.8785,8.7822,8.8625,838800.0
2008-09-04 11:30:00,11.04,11.05,10.87,10.88,566700.0,8.8625,8.8705,8.726,8.734,566700.0
2008-09-04 12:00:00,10.87,10.91,10.78,10.8,427800.0,8.726,8.7581,8.6538,8.6698,427800.0
2008-09-04 12:30:00,10.8,10.82,10.67,10.68,319800.0,8.6698,8.6859,8.5654,8.5735,319800.0
2008-09-04 13:00:00,10.68,10.72,10.58,10.58,523800.0,8.5735,8.6056,8.4932,8.4932,523800.0
2008-09-04 13:30:00,10.6,10.68,10.56,10.68,499800.0,8.5093,8.5735,8.4771,8.5735,499800.0
2008-09-04 14:00:00,10.67,10.73,10.61,10.64,1204200.0,8.5654,8.6136,8.5173,8.5414,1204200.0
2008-09-04 14:30:00,10.64,10.64,10.53,10.6,681600.0,8.5414,8.5414,8.4531,8.5093,681600.0
2008-09-04 15:00:00,10.6,10.68,10.57,10.66,940500.0,8.5093,8.5735,8.4852,8.5574,940500.0
2008-09-04 15:30:00,10.67,10.73,10.54,10.54,1252200.0,8.5654,8.6136,8.4611,8.4611,1252200.0
2008-09-05 09:30:00,10.45,10.58,10.41,10.52,855300.0,8.3888,8.4932,8.3567,8.445,855300.0
2008-09-05 10:00:00,10.51,10.55,10.25,10.26,838200.0,8.437,8.4691,8.2283,8.2363,838200.0
2008-09-05 10:30:00,10.28,10.34,10.25,10.28,532800.0,8.2524,8.3005,8.2283,8.2524,532800.0
2008-09-05 11:00:00,10.28,10.33,10.17,10.32,710400.0,8.2524,8.2925,8.1641,8.2845,710400.0
2008-09-05 11:30:00,10.31,10.49,10.26,10.38,517500.0,8.2765,8.421,8.2363,8.3326,517500.0
2008-09-05 12:00:00,10.39,10.47,10.34,10.45,581700.0,8.3407,8.4049,8.3005,8.3888,581700.0
2008-09-05 12:30:00,10.45,10.54,10.42,10.48,306300.0,8.3888,8.4611,8.3648,8.4129,306300.0
2008-09-05 13:00:00,10.48,10.57,10.46,10.51,345000.0,8.4129,8.4852,8.3969,8.437,345000.0
2008-09-05 13:30:00,10.52,10.58,10.46,10.52,447000.0,8.445,8.4932,8.3969,8.445,447000.0
2008-09-05 14:00:00,10.51,10.57,10.44,10.55,415500.0,8.437,8.4852,8.3808,8.4691,415500.0
2008-09-05 14:30:00,10.54,10.66,10.5,10.64,690600.0,8.4611,8.5574,8.429,8.5414,690600.0
2008-09-05 15:00:00,10.63,10.63,10.54,10.57,459900.0,8.5333,8.5333,8.4611,8.4852,459900.0
2008-09-05 15:30:00,10.57,10.77,10.55,10.74,1574700.0,8.4852,8.6457,8.4691,8.6216,1574700.0
2008-09-08 09:30:00,11.05,11.2,10.97,10.97,1165200.0,8.8705,8.9909,8.8063,8.8063,1165200.0
2008-09-08 10:00:00,10.96,11.11,10.92,10.94,525900.0,8.7982,8.9187,8.7661,8.7822,525900.0
2008-09-08 10:30:00,10.95,11.09,10.85,10.85,522000.0,8.7902,8.9026,8.7099,8.7099,522000.0
2008-09-08 11:00:00,10.85,11.0,10.82,10.85,659100.0,8.7099,8.8304,8.6859,8.7099,659100.0
2008-09-08 11:30:00,10.86,10.91,10.52,10.58,786300.0,8.718,8.7581,8.445,8.4932,786300.0
2008-09-08 12:00:00,10.59,10.68,10.53,10.68,717000.0,8.5012,8.5735,8.4531,8.5735,717000.0
2008-09-08 12:30:00,10.67,10.89,10.67,10.77,825000.0,8.5654,8.7421,8.5654,8.6457,825000.0
2008-09-08 13:00:00,10.78,11.03,10.72,10.95,948900.0,8.6538,8.8544,8.6056,8.7902,948900.0
2008-09-08 13:30:00,10.95,10.96,10.7,10.74,605700.0,8.7902,8.7982,8.5895,8.6216,605700.0
2008-09-08 14:00:00,10.74,10.84,10.72,10.82,596700.0,8.6216,8.7019,8.6056,8.6859,596700.0
2008-09-08 14:30:00,10.83,10.9,10.81,10.87,581400.0,8.6939,8.7501,8.6778,8.726,581400.0
2008-09-08 15:00:00,10.86,10.98,10.78,10.98,482100.0,8.718,8.8143,8.6538,8.8143,482100.0
2008-09-08 15:30:00,10.98,11.13,10.97,11.13,1602000.0,8.8143,8.9347,8.8063,8.9347,1602000.0
2008-09-09 09:30:00,11.03,11.09,10.73,10.92,962100.0,8.8544,8.9026,8.6136,8.7661,962100.0
2008-09-09 10:00:00,10.92,10.98,10.8,10.91,682800.0,8.7661,8.8143,8.6698,8.7581,682800.0
2008-09-09 10:30:00,10.91,10.92,10.65,10.65,798900.0,8.7581,8.7661,8.5494,8.5494,798900.0
2008-09-09 11:00:00,10.66,10.77,10.54,10.69,825000.0,8.5574,8.6457,8.4611,8.5815,825000.0
2008-09-09 11:30:00,10.69,10.71,10.59,10.62,444300.0,8.5815,8.5976,8.5012,8.5253,444300.0
2008-09-09 12:00:00,10.61,10.65,10.55,10.6,560400.0,8.5173,8.5494,8.4691,8.5093,560400.0
2008-09-09 12:30:00,10.6,10.78,10.6,10.75,687000.0,8.5093,8.6538,8.5093,8.6297,687000.0
2008-09-09 13:00:00,10.74,10.97,10.69,10.82,1029900.0,8.6216,8.8063,8.5815,8.6859,1029900.0
2008-09-09 13:30:00,10.81,10.83,10.66,10.69,723900.0,8.6778,8.6939,8.5574,8.5815,723900.0
2008-09-09 14:00:00,10.69,10.72,10.56,10.59,810000.0,8.5815,8.6056,8.4771,8.5012,810000.0
2008-09-09 14:30:00,10.59,10.59,10.45,10.49,782400.0,8.5012,8.5012,8.3888,8.421,782400.0
2008-09-09 15:00:00,10.5,10.52,10.36,10.48,1012200.0,8.429,8.445,8.3166,8.4129,1012200.0
2008-09-09 15:30:00,10.47,10.53,10.31,10.31,1755000.0,8.4049,8.4531,8.2765,8.2765,1755000.0
2008-09-10 09:30:00,10.4,10.48,10.15,10.26,1120800.0,8.3487,8.4129,8.148,8.2363,1120800.0
2008-09-10 10:00:00,10.27,10.37,10.2,10.21,524100.0,8.2443,8.3246,8.1882,8.1962,524100.0
2008-09-10 10:30:00,10.22,10.32,10.15,10.15,726300.0,8.2042,8.2845,8.148,8.148,726300.0
2008-09-10 11:00:00,10.16,10.19,10.03,10.03,887700.0,8.156,8.1801,8.0517,8.0517,887700.0
2008-09-10 11:30:00,10.03,10.25,10.01,10.13,809100.0,8.0517,8.2283,8.0356,8.132,809100.0
2008-09-10 12:00:00,10.13,10.28,10.07,10.16,534900.0,8.132,8.2524,8.0838,8.156,534900.0
2008-09-10 12:30:00,10.17,10.3,10.16,10.22,400500.0,8.1641,8.2684,8.156,8.2042,400500.0
2008-09-10 13:00:00,10.22,10.25,10.19,10.21,351900.0,8.2042,8.2283,8.1801,8.1962,351900.0
2008-09-10 13:30:00,10.22,10.27,10.14,10.2,426000.0,8.2042,8.2443,8.14,8.1882,426000.0
2008-09-10 14:00:00,10.2,10.39,10.2,10.35,864300.0,8.1882,8.3407,8.1882,8.3086,864300.0
2008-09-10 14:30:00,10.34,10.47,10.34,10.37,726900.0,8.3005,8.4049,8.3005,8.3246,726900.0
2008-09-10 15:00:00,10.38,10.5,10.37,10.43,1041000.0,8.3326,8.429,8.3246,8.3728,1041000.0
2008-09-10 15:30:00,10.43,10.46,10.21,10.25,1302000.0,8.3728,8.3969,8.1962,8.2283,1302000.0
2008-09-11 09:30:00,10.04,10.06,9.7,9.79,1200300.0,8.0597,8.0758,7.7868,7.859,1200300.0
2008-09-11 10:00:00,9.79,10.01,9.75,9.9,658800.0,7.859,8.0356,7.8269,7.9473,658800.0
2008-09-11 10:30:00,9.9,10.12,9.86,10.03,727500.0,7.9473,8.1239,7.9152,8.0517,727500.0
2008-09-11 11:00:00,10.04,10.12,9.95,10.01,539400.0,8.0597,8.1239,7.9875,8.0356,539400.0
2008-09-11 11:30:00,10.01,10.29,10.01,10.22,724500.0,8.0356,8.2604,8.0356,8.2042,724500.0
2008-09-11 12:00:00,10.23,10.28,10.16,10.23,491700.0,8.2122,8.2524,8.156,8.2122,491700.0
2008-09-11 12:30:00,10.22,10.27,10.07,10.13,430800.0,8.2042,8.2443,8.0838,8.132,430800.0
2008-09-11 13:00:00,10.13,10.17,9.97,10.04,282000.0,8.132,8.1641,8.0035,8.0597,282000.0
2008-09-11 13:30:00,10.06,10.22,10.06,10.13,377400.0,8.0758,8.2042,8.0758,8.132,377400.0
2008-09-11 14:00:00,10.14,10.26,10.08,10.23,877800.0,8.14,8.2363,8.0918,8.2122,877800.0
2008-09-11 14:30:00,10.24,10.35,10.16,10.27,780000.0,8.2203,8.3086,8.156,8.2443,780000.0
2008-09-11 15:00:00,10.27,10.36,10.13,10.15,769200.0,8.2443,8.3166,8.132,8.148,769200.0
2008-09-11 15:30:00,10.15,10.43,10.1,10.43,1325100.0,8.148,8.3728,8.1079,8.3728,1325100.0
2008-09-12 09:30:00,10.33,10.58,10.24,10.27,831600.0,8.2925,8.4932,8.2203,8.2443,831600.0
2008-09-12 10:00:00,10.27,10.39,10.2,10.26,552300.0,8.2443,8.3407,8.1882,8.2363,552300.0
2008-09-12 10:30:00,10.27,10.35,10.21,10.33,437400.0,8.2443,8.3086,8.1962,8.2925,437400.0
2008-09-12 11:00:00,10.33,10.47,10.28,10.36,957600.0,8.2925,8.4049,8.2524,8.3166,957600.0
2008-09-12 11:30:00,10.36,10.44,10.25,10.42,606600.0,8.3166,8.3808,8.2283,8.3648,606600.0
2008-09-12 12:00:00,10.42,10.48,10.36,10.38,434400.0,8.3648,8.4129,8.3166,8.3326,434400.0
2008-09-12 12:30:00,10.37,10.44,10.28,10.31,359700.0,8.3246,8.3808,8.2524,8.2765,359700.0
2008-09-12 13:00:00,10.31,10.39,10.22,10.38,313800.0,8.2765,8.3407,8.2042,8.3326,313800.0
2008-09-12 13:30:00,10.37,10.5,10.3,10.46,346200.0,8.3246,8.429,8.2684,8.3969,346200.0
2008-09-12 14:00:00,10.46,10.49,10.32,10.44,549000.0,8.3969,8.421,8.2845,8.3808,549000.0
2008-09-12 14:30:00,10.44,10.52,10.38,10.49,319500.0,8.3808,8.445,8.3326,8.421,319500.0
2008-09-12 15:00:00,10.49,10.49,10.38,10.43,656100.0,8.421,8.421,8.3326,8.3728,656100.0
2008-09-12 15:30:00,10.43,10.46,10.32,10.42,1042500.0,8.3728,8.3969,8.2845,8.3648,1042500.0
2008-09-15 09:30:00,10.0,10.33,9.76,10.14,972000.0,8.0276,8.2925,7.8349,8.14,972000.0
2008-09-15 10:00:00,10.15,10.27,10.12,10.2,819600.0,8.148,8.2443,8.1239,8.1882,819600.0
2008-09-15 10:30:00,10.2,10.42,10.18,10.29,535800.0,8.1882,8.3648,8.1721,8.2604,535800.0
2008-09-15 11:00:00,10.3,10.3,10.15,10.15,456000.0,8.2684,8.2684,8.148,8.148,456000.0
2008-09-15 11:30:00,10.16,10.22,10.01,10.03,586800.0,8.156,8.2042,8.0356,8.0517,586800.0
2008-09-15 12:00:00,10.04,10.23,10.03,10.15,531900.0,8.0597,8.2122,8.0517,8.148,531900.0
2008-09-15 12:30:00,10.15,10.19,10.11,10.14,467400.0,8.148,8.1801,8.1159,8.14,467400.0
2008-09-15 13:00:00,10.14,10.19,10.02,10.04,502200.0,8.14,8.1801,8.0437,8.0597,502200.0
2008-09-15 13:30:00,10.05,10.06,9.91,10.01,531300.0,8.0677,8.0758,7.9554,8.0356,531300.0
2008-09-15 14:00:00,10.0,10.03,9.88,9.88,552600.0,8.0276,8.0517,7.9313,7.9313,552600.0
2008-09-15 14:30:00,9.89,9.92,9.72,9.72,891300.0,7.9393,7.9634,7.8028,7.8028,891300.0
2008-09-15 15:00:00,9.72,9.72,9.57,9.59,1048200.0,7.8028,7.8028,7.6824,7.6985,1048200.0
2008-09-15 15:30:00,9.59,9.85,9.56,9.58,1697400.0,7.6985,7.9072,7.6744,7.6904,1697400.0
2008-09-16 09:30:00,9.34,9.41,9.04,9.05,1853700.0,7.4978,7.554,7.2569,7.265,1853700.0
2008-09-16 10:00:00,9.04,9.36,9.03,9.19,1598400.0,7.2569,7.5138,7.2489,7.3774,1598400.0
2008-09-16 10:30:00,9.19,9.36,9.18,9.28,1416300.0,7.3774,7.5138,7.3693,7.4496,1416300.0
2008-09-16 11:00:00,9.28,9.41,9.25,9.28,1393800.0,7.4496,7.554,7.4255,7.4496,1393800.0
2008-09-16 11:30:00,9.28,9.4,9.26,9.39,1155300.0,7.4496,7.5459,7.4336,7.5379,1155300.0
2008-09-16 12:00:00,9.39,9.48,9.31,9.4,502200.0,7.5379,7.6102,7.4737,7.5459,502200.0
2008-09-16 12:30:00,9.39,9.4,9.27,9.28,648000.0,7.5379,7.5459,7.4416,7.4496,648000.0
2008-09-16 13:00:00,9.28,9.34,9.22,9.31,1320600.0,7.4496,7.4978,7.4014,7.4737,1320600.0
2008-09-16 13:30:00,9.31,9.31,9.21,9.27,651000.0,7.4737,7.4737,7.3934,7.4416,651000.0
2008-09-16 14:00:00,9.27,9.3,9.04,9.1,1167600.0,7.4416,7.4657,7.2569,7.3051,1167600.0
2008-09-16 14:30:00,9.1,9.43,9.1,9.41,1500300.0,7.3051,7.57,7.3051,7.554,1500300.0
2008-09-16 15:00:00,9.41,9.65,9.35,9.45,1446900.0,7.554,7.7466,7.5058,7.5861,1446900.0
2008-09-16 15:30:00,9.45,9.58,9.36,9.5,1723500.0,7.5861,7.6904,7.5138,7.6262,1723500.0
2008-09-17 09:30:00,9.44,9.95,9.37,9.58,2770800.0,7.5781,7.9875,7.5219,7.6904,2770800.0
2008-09-17 10:00:00,9.58,9.59,9.37,9.57,2481000.0,7.6904,7.6985,7.5219,7.6824,2481000.0
2008-09-17 10:30:00,9.57,9.61,9.41,9.54,1468500.0,7.6824,7.7145,7.554,7.6583,1468500.0
2008-09-17 11:00:00,9.54,9.55,9.39,9.42,1860000.0,7.6583,7.6664,7.5379,7.562,1860000.0
2008-09-17 11:30:00,9.42,9.64,9.38,9.62,1484100.0,7.562,7.7386,7.5299,7.7226,1484100.0
2008-09-17 12:00:00,9.62,9.63,9.34,9.48,1561800.0,7.7226,7.7306,7.4978,7.6102,1561800.0
2008-09-17 12:30:00,9.48,9.67,9.47,9.62,1095600.0,7.6102,7.7627,7.6021,7.7226,1095600.0
2008-09-17 13:00:00,9.62,9.73,9.57,9.59,954900.0,7.7226,7.8109,7.6824,7.6985,954900.0
2008-09-17 13:30:00,9.59,9.62,9.49,9.52,1345500.0,7.6985,7.7226,7.6182,7.6423,1345500.0
2008-09-17 14:00:00,9.52,9.66,9.47,9.66,1370400.0,7.6423,7.7547,7.6021,7.7547,1370400.0
2008-09-17 14:30:00,9.66,9.76,9.62,9.73,1311900.0,7.7547,7.8349,7.7226,7.8109,1311900.0
2008-09-17 15:00:00,9.72,10.05,9.69,10.02,2624700.0,7.8028,8.0677,7.7787,8.0437,2624700.0
2008-09-17 15:30:00,10.02,10.02,9.59,9.59,3063600.0,8.0437,8.0437,7.6985,7.6985,3063600.0
2008-09-18 09:30:00,9.69,10.0,9.51,9.92,3253200.0,7.7787,8.0276,7.6342,7.9634,3253200.0
2008-09-18 10:00:00,9.92,9.98,9.79,9.88,1642500.0,7.9634,8.0115,7.859,7.9313,1642500.0
2008-09-18 10:30:00,9.87,9.87,9.6,9.62,1267500.0,7.9232,7.9232,7.7065,7.7226,1267500.0
2008-09-18 11:00:00,9.62,9.66,9.53,9.55,2295000.0,7.7226,7.7547,7.6503,7.6664,2295000.0
2008-09-18 11:30:00,9.55,9.85,9.54,9.76,2803800.0,7.6664,7.9072,7.6583,7.8349,2803800.0
2008-09-18 12:00:00,9.72,9.95,9.72,9.91,2104500.0,7.8028,7.9875,7.8028,7.9554,2104500.0
2008-09-18 12:30:00,9.92,9.92,9.5,9.5,1965900.0,7.9634,7.9634,7.6262,7.6262,1965900.0
2008-09-18 13:00:00,9.5,10.0,9.5,9.93,1981500.0,7.6262,8.0276,7.6262,7.9714,1981500.0
2008-09-18 13:30:00,9.93,10.33,9.91,10.25,1959000.0,7.9714,8.2925,7.9554,8.2283,1959000.0
2008-09-18 14:00:00,10.27,10.33,10.03,10.27,1932000.0,8.2443,8.2925,8.0517,8.2443,1932000.0
2008-09-18 14:30:00,10.27,10.62,10.18,10.59,1722600.0,8.2443,8.5253,8.1721,8.5012,1722600.0
2008-09-18 15:00:00,10.59,10.72,10.47,10.51,2424600.0,8.5012,8.6056,8.4049,8.437,2424600.0
2008-09-18 15:30:00,10.52,11.34,10.46,10.82,4402800.0,8.445,9.1033,8.3969,8.6859,4402800.0
2008-09-19 09:30:00,12.67,12.67,11.32,11.32,3466200.0,10.171,10.171,9.0872,9.0872,3466200.0
2008-09-19 10:00:00,11.31,11.54,11.04,11.17,996300.0,9.0792,9.2638,8.8625,8.9668,996300.0
2008-09-19 10:30:00,11.17,11.51,11.17,11.37,853800.0,8.9668,9.2398,8.9668,9.1274,853800.0
2008-09-19 11:00:00,11.37,11.67,11.3,11.52,785700.0,9.1274,9.3682,9.0712,9.2478,785700.0
2008-09-19 11:30:00,11.52,11.61,11.31,11.58,584400.0,9.2478,9.32,9.0792,9.296,584400.0
2008-09-19 12:00:00,11.58,11.89,11.58,11.83,1999800.0,9.296,9.5448,9.296,9.4966,1999800.0
2008-09-19 12:30:00,11.83,11.97,11.67,11.67,1103700.0,9.4966,9.609,9.3682,9.3682,1103700.0
2008-09-19 13:00:00,11.67,11.76,11.56,11.63,537300.0,9.3682,9.4405,9.2799,9.3361,537300.0
2008-09-19 13:30:00,11.64,11.72,11.57,11.62,490500.0,9.3441,9.4083,9.2879,9.3281,490500.0
2008-09-19 14:00:00,11.62,11.66,11.5,11.61,426900.0,9.3281,9.3602,9.2317,9.32,426900.0
2008-09-19 14:30:00,11.58,11.63,11.42,11.46,654300.0,9.296,9.3361,9.1675,9.1996,654300.0
2008-09-19 15:00:00,11.46,11.63,11.2,11.49,829200.0,9.1996,9.3361,8.9909,9.2237,829200.0
2008-09-19 15:30:00,11.48,11.75,11.4,11.75,1282800.0,9.2157,9.4324,9.1515,9.4324,1282800.0
2008-09-22 09:30:00,11.85,11.99,11.27,11.41,1006800.0,9.5127,9.6251,9.0471,9.1595,1006800.0
2008-09-22 10:00:00,11.37,11.63,11.22,11.28,872100.0,9.1274,9.3361,9.007,9.0551,872100.0
2008-09-22 10:30:00,11.29,11.43,11.22,11.38,918300.0,9.0632,9.1755,9.007,9.1354,918300.0
2008-09-22 11:00:00,11.37,11.59,11.34,11.56,918000.0,9.1274,9.304,9.1033,9.2799,918000.0
2008-09-22 11:30:00,11.56,11.62,11.37,11.41,588000.0,9.2799,9.3281,9.1274,9.1595,588000.0
2008-09-22 12:00:00,11.41,11.56,11.41,11.52,314700.0,9.1595,9.2799,9.1595,9.2478,314700.0
2008-09-22 12:30:00,11.5,11.6,11.47,11.53,281400.0,9.2317,9.312,9.2077,9.2558,281400.0
2008-09-22 13:00:00,11.53,11.57,11.34,11.37,646200.0,9.2558,9.2879,9.1033,9.1274,646200.0
2008-09-22 13:30:00,11.37,11.51,11.33,11.5,457500.0,9.1274,9.2398,9.0953,9.2317,457500.0
2008-09-22 14:00:00,11.51,11.55,11.35,11.51,362700.0,9.2398,9.2719,9.1113,9.2398,362700.0
2008-09-22 14:30:00,11.51,11.55,11.4,11.42,309000.0,9.2398,9.2719,9.1515,9.1675,309000.0
2008-09-22 15:00:00,11.42,11.51,11.38,11.47,390000.0,9.1675,9.2398,9.1354,9.2077,390000.0
2008-09-22 15:30:00,11.47,11.57,11.36,11.36,591300.0,9.2077,9.2879,9.1194,9.1194,591300.0
2008-09-23 09:30:00,11.43,11.59,11.33,11.36,395400.0,9.1755,9.304,9.0953,9.1194,395400.0
2008-09-23 10:00:00,11.36,11.63,11.34,11.44,313800.0,9.1194,9.3361,9.1033,9.1836,313800.0
2008-09-23 10:30:00,11.43,11.78,11.42,11.44,724800.0,9.1755,9.4565,9.1675,9.1836,724800.0
2008-09-23 11:00:00,11.44,11.52,11.38,11.41,305100.0,9.1836,9.2478,9.1354,9.1595,305100.0
2008-09-23 11:30:00,11.42,11.48,11.33,11.35,275700.0,9.1675,9.2157,9.0953,9.1113,275700.0
2008-09-23 12:00:00,11.34,11.43,11.25,11.25,864000.0,9.1033,9.1755,9.031,9.031,864000.0
2008-09-23 12:30:00,11.25,11.36,11.17,11.31,236100.0,9.031,9.1194,8.9668,9.0792,236100.0
2008-09-23 13:00:00,11.33,11.35,11.06,11.14,351000.0,9.0953,9.1113,8.8785,8.9427,351000.0
2008-09-23 13:30:00,11.14,11.19,11.04,11.09,284700.0,8.9427,8.9829,8.8625,8.9026,284700.0
2008-09-23 14:00:00,11.09,11.23,11.02,11.08,360300.0,8.9026,9.015,8.8464,8.8946,360300.0
2008-09-23 14:30:00,11.09,11.15,11.04,11.06,409200.0,8.9026,8.9508,8.8625,8.8785,409200.0
2008-09-23 15:00:00,11.05,11.2,10.95,11.1,705600.0,8.8705,8.9909,8.7902,8.9106,705600.0
2008-09-23 15:30:00,11.09,11.18,11.01,11.08,805800.0,8.9026,8.9749,8.8384,8.8946,805800.0
2008-09-24 09:30:00,11.57,11.61,11.02,11.15,810900.0,9.2879,9.32,8.8464,8.9508,810900.0
2008-09-24 10:00:00,11.15,11.4,11.04,11.09,434700.0,8.9508,9.1515,8.8625,8.9026,434700.0
2008-09-24 10:30:00,11.11,11.17,11.07,11.16,375300.0,8.9187,8.9668,8.8866,8.9588,375300.0
2008-09-24 11:00:00,11.15,11.18,11.03,11.09,605100.0,8.9508,8.9749,8.8544,8.9026,605100.0
2008-09-24 11:30:00,11.1,11.17,11.07,11.1,282900.0,8.9106,8.9668,8.8866,8.9106,282900.0
2008-09-24 12:00:00,11.1,11.12,10.95,10.96,769800.0,8.9106,8.9267,8.7902,8.7982,769800.0
2008-09-24 12:30:00,10.96,11.01,10.8,10.86,532800.0,8.7982,8.8384,8.6698,8.718,532800.0
2008-09-24 13:00:00,10.86,11.0,10.81,10.92,729300.0,8.718,8.8304,8.6778,8.7661,729300.0
2008-09-24 13:30:00,10.94,10.95,10.84,10.86,262200.0,8.7822,8.7902,8.7019,8.718,262200.0
2008-09-24 14:00:00,10.86,10.95,10.67,10.71,705000.0,8.718,8.7902,8.5654,8.5976,705000.0
2008-09-24 14:30:00,10.72,10.85,10.69,10.7,249900.0,8.6056,8.7099,8.5815,8.5895,249900.0
2008-09-24 15:00:00,10.69,10.77,10.55,10.64,393300.0,8.5815,8.6457,8.4691,8.5414,393300.0
2008-09-24 15:30:00,10.64,10.65,10.43,10.48,675000.0,8.5414,8.5494,8.3728,8.4129,675000.0
2008-09-25 09:30:00,10.64,10.92,10.57,10.91,803400.0,8.5414,8.7661,8.4852,8.7581,803400.0
2008-09-25 10:00:00,10.91,10.93,10.77,10.88,720000.0,8.7581,8.7742,8.6457,8.734,720000.0
2008-09-25 10:30:00,10.88,10.93,10.71,10.77,480600.0,8.734,8.7742,8.5976,8.6457,480600.0
2008-09-25 11:00:00,10.77,10.8,10.68,10.76,615000.0,8.6457,8.6698,8.5735,8.6377,615000.0
2008-09-25 11:30:00,10.76,10.93,10.7,10.83,628800.0,8.6377,8.7742,8.5895,8.6939,628800.0
2008-09-25 12:00:00,10.83,10.87,10.75,10.76,484500.0,8.6939,8.726,8.6297,8.6377,484500.0
2008-09-25 12:30:00,10.77,10.88,10.72,10.85,435000.0,8.6457,8.734,8.6056,8.7099,435000.0
2008-09-25 13:00:00,10.85,10.9,10.77,10.79,381000.0,8.7099,8.7501,8.6457,8.6618,381000.0
2008-09-25 13:30:00,10.79,10.89,10.76,10.78,391800.0,8.6618,8.7421,8.6377,8.6538,391800.0
2008-09-25 14:00:00,10.78,10.83,10.6,10.64,495300.0,8.6538,8.6939,8.5093,8.5414,495300.0
2008-09-25 14:30:00,10.64,10.7,10.58,10.64,354600.0,8.5414,8.5895,8.4932,8.5414,354600.0
2008-09-25 15:00:00,10.64,10.7,10.5,10.66,538500.0,8.5414,8.5895,8.429,8.5574,538500.0
2008-09-25 15:30:00,10.66,10.88,10.66,10.84,946200.0,8.5574,8.734,8.5574,8.7019,946200.0
2008-09-26 09:30:00,10.59,10.88,10.36,10.61,310200.0,8.5012,8.734,8.3166,8.5173,310200.0
2008-09-26 10:00:00,10.61,10.74,10.57,10.71,748500.0,8.5173,8.6216,8.4852,8.5976,748500.0
2008-09-26 10:30:00,10.71,10.82,10.63,10.8,502800.0,8.5976,8.6859,8.5333,8.6698,502800.0
2008-09-26 11:00:00,10.8,10.81,10.53,10.61,642900.0,8.6698,8.6778,8.4531,8.5173,642900.0
2008-09-26 11:30:00,10.61,10.71,10.51,10.61,340500.0,8.5173,8.5976,8.437,8.5173,340500.0
2008-09-26 12:00:00,10.61,10.69,10.53,10.65,315000.0,8.5173,8.5815,8.4531,8.5494,315000.0
2008-09-26 12:30:00,10.64,10.65,10.55,10.61,234600.0,8.5414,8.5494,8.4691,8.5173,234600.0
2008-09-26 13:00:00,10.6,10.78,10.58,10.74,279000.0,8.5093,8.6538,8.4932,8.6216,279000.0
2008-09-26 13:30:00,10.74,10.75,10.58,10.74,438000.0,8.6216,8.6297,8.4932,8.6216,438000.0
2008-09-26 14:00:00,10.74,10.81,10.64,10.74,449400.0,8.6216,8.6778,8.5414,8.6216,449400.0
2008-09-26 14:30:00,10.74,10.81,10.69,10.8,501300.0,8.6216,8.6778,8.5815,8.6698,501300.0
2008-09-26 15:00:00,10.79,10.96,10.65,10.96,745200.0,8.6618,8.7982,8.5494,8.7982,745200.0
2008-09-26 15:30:00,10.95,11.06,10.83,11.0,793200.0,8.7902,8.8785,8.6939,8.8304,793200.0
2008-09-29 09:30:00,10.64,11.0,10.53,10.69,412800.0,8.5414,8.8304,8.4531,8.5815,412800.0
2008-09-29 10:00:00,10.69,10.8,10.5,10.52,715800.0,8.5815,8.6698,8.429,8.445,715800.0
2008-09-29 10:30:00,10.51,10.72,10.48,10.62,515400.0,8.437,8.6056,8.4129,8.5253,515400.0
2008-09-29 11:00:00,10.6,10.79,10.58,10.76,597900.0,8.5093,8.6618,8.4932,8.6377,597900.0
2008-09-29 11:30:00,10.75,10.78,10.73,10.74,693300.0,8.6297,8.6538,8.6136,8.6216,693300.0
2008-09-29 12:00:00,10.73,10.74,10.51,10.53,428400.0,8.6136,8.6216,8.437,8.4531,428400.0
2008-09-29 12:30:00,10.53,10.72,10.53,10.55,276900.0,8.4531,8.6056,8.4531,8.4691,276900.0
2008-09-29 13:00:00,10.55,10.61,10.52,10.54,313500.0,8.4691,8.5173,8.445,8.4611,313500.0
2008-09-29 13:30:00,10.54,10.69,10.17,10.22,647400.0,8.4611,8.5815,8.1641,8.2042,647400.0
2008-09-29 14:00:00,10.23,10.41,10.01,10.02,931800.0,8.2122,8.3567,8.0356,8.0437,931800.0
2008-09-29 14:30:00,10.02,10.33,10.01,10.13,570000.0,8.0437,8.2925,8.0356,8.132,570000.0
2008-09-29 15:00:00,10.12,10.33,9.83,9.89,662700.0,8.1239,8.2925,7.8911,7.9393,662700.0
2008-09-29 15:30:00,9.88,10.46,9.86,10.17,1109700.0,7.9313,8.3969,7.9152,8.1641,1109700.0
2008-09-30 09:30:00,9.88,10.58,9.79,10.04,641700.0,7.9313,8.4932,7.859,8.0597,641700.0
2008-09-30 10:00:00,10.03,10.12,9.89,10.11,243300.0,8.0517,8.1239,7.9393,8.1159,243300.0
2008-09-30 10:30:00,10.11,10.11,9.83,9.83,343200.0,8.1159,8.1159,7.8911,7.8911,343200.0
2008-09-30 11:00:00,9.86,10.16,9.74,9.76,457800.0,7.9152,8.156,7.8189,7.8349,457800.0
2008-09-30 11:30:00,9.76,9.86,9.7,9.83,498900.0,7.8349,7.9152,7.7868,7.8911,498900.0
2008-09-30 12:00:00,9.85,9.85,9.68,9.77,372900.0,7.9072,7.9072,7.7707,7.843,372900.0
2008-09-30 12:30:00,9.77,9.95,9.76,9.89,370500.0,7.843,7.9875,7.8349,7.9393,370500.0
2008-09-30 13:00:00,9.9,9.97,9.75,9.87,304500.0,7.9473,8.0035,7.8269,7.9232,304500.0
2008-09-30 13:30:00,9.88,10.05,9.84,9.97,545400.0,7.9313,8.0677,7.8992,8.0035,545400.0
2008-09-30 14:00:00,9.98,10.01,9.81,9.86,454500.0,8.0115,8.0356,7.8751,7.9152,454500.0
2008-09-30 14:30:00,9.86,9.99,9.86,9.95,562500.0,7.9152,8.0196,7.9152,7.9875,562500.0
2008-09-30 15:00:00,9.95,10.2,9.92,10.09,877200.0,7.9875,8.1882,7.9634,8.0998,877200.0
2008-09-30 15:30:00,10.08,10.19,10.0,10.18,1096500.0,8.0918,8.1801,8.0276,8.1721,1096500.0
2008-10-01 09:30:00,10.85,10.85,10.18,10.29,293400.0,8.7099,8.7099,8.1721,8.2604,293400.0
2008-10-01 10:00:00,10.24,10.32,10.0,10.01,392700.0,8.2203,8.2845,8.0276,8.0356,392700.0
2008-10-01 10:30:00,10.0,10.36,9.95,10.29,749400.0,8.0276,8.3166,7.9875,8.2604,749400.0
2008-10-01 11:00:00,10.3,10.6,10.24,10.6,430800.0,8.2684,8.5093,8.2203,8.5093,430800.0
2008-10-01 11:30:00,10.61,10.75,10.47,10.71,434700.0,8.5173,8.6297,8.4049,8.5976,434700.0
2008-10-01 12:00:00,10.71,10.74,10.43,10.61,468000.0,8.5976,8.6216,8.3728,8.5173,468000.0
2008-10-01 12:30:00,10.64,10.74,10.5,10.72,349200.0,8.5414,8.6216,8.429,8.6056,349200.0
2008-10-01 13:00:00,10.72,10.73,10.54,10.66,332100.0,8.6056,8.6136,8.4611,8.5574,332100.0
2008-10-01 13:30:00,10.67,10.71,10.48,10.66,318900.0,8.5654,8.5976,8.4129,8.5574,318900.0
2008-10-01 14:00:00,10.65,10.7,10.5,10.65,260700.0,8.5494,8.5895,8.429,8.5494,260700.0
2008-10-01 14:30:00,10.65,10.82,10.62,10.8,528900.0,8.5494,8.6859,8.5253,8.6698,528900.0
2008-10-01 15:00:00,10.8,10.8,10.44,10.62,963000.0,8.6698,8.6698,8.3808,8.5253,963000.0
2008-10-01 15:30:00,10.63,10.83,10.39,10.76,853500.0,8.5333,8.6939,8.3407,8.6377,853500.0
2008-10-02 09:30:00,10.95,10.95,10.44,10.56,452100.0,8.7902,8.7902,8.3808,8.4771,452100.0
2008-10-02 10:00:00,10.57,10.75,10.51,10.71,318600.0,8.4852,8.6297,8.437,8.5976,318600.0
2008-10-02 10:30:00,10.69,10.8,10.68,10.72,460500.0,8.5815,8.6698,8.5735,8.6056,460500.0
2008-10-02 11:00:00,10.72,10.81,10.54,10.71,345000.0,8.6056,8.6778,8.4611,8.5976,345000.0
2008-10-02 11:30:00,10.72,10.85,10.67,10.84,282900.0,8.6056,8.7099,8.5654,8.7019,282900.0
2008-10-02 12:00:00,10.84,10.85,10.69,10.72,260700.0,8.7019,8.7099,8.5815,8.6056,260700.0
2008-10-02 12:30:00,10.72,10.85,10.71,10.84,245400.0,8.6056,8.7099,8.5976,8.7019,245400.0
2008-10-02 13:00:00,10.84,10.84,10.75,10.78,190500.0,8.7019,8.7019,8.6297,8.6538,190500.0
2008-10-02 13:30:00,10.77,10.82,10.6,10.66,304200.0,8.6457,8.6859,8.5093,8.5574,304200.0
2008-10-02 14:00:00,10.65,10.67,10.47,10.67,370800.0,8.5494,8.5654,8.4049,8.5654,370800.0
2008-10-02 14:30:00,10.64,10.79,10.6,10.79,412200.0,8.5414,8.6618,8.5093,8.6618,412200.0
2008-10-02 15:00:00,10.79,10.8,10.63,10.67,406800.0,8.6618,8.6698,8.5333,8.5654,406800.0
2008-10-02 15:30:00,10.68,10.68,10.52,10.52,800700.0,8.5735,8.5735,8.445,8.445,800700.0
2008-10-03 09:30:00,10.75,11.2,10.69,11.04,452700.0,8.6297,8.9909,8.5815,8.8625,452700.0
2008-10-03 10:00:00,11.05,11.1,10.68,10.94,562200.0,8.8705,8.9106,8.5735,8.7822,562200.0
2008-10-03 10:30:00,10.94,11.15,10.91,11.15,388500.0,8.7822,8.9508,8.7581,8.9508,388500.0
2008-10-03 11:00:00,11.15,11.17,11.05,11.05,243000.0,8.9508,8.9668,8.8705,8.8705,243000.0
2008-10-03 11:30:00,11.05,11.09,11.02,11.08,249000.0,8.8705,8.9026,8.8464,8.8946,249000.0
2008-10-03 12:00:00,11.08,11.09,11.0,11.01,344400.0,8.8946,8.9026,8.8304,8.8384,344400.0
2008-10-03 12:30:00,11.01,11.1,11.0,11.09,204600.0,8.8384,8.9106,8.8304,8.9026,204600.0
2008-10-03 13:00:00,11.09,11.32,10.73,10.8,764700.0,8.9026,9.0872,8.6136,8.6698,764700.0
2008-10-03 13:30:00,10.82,10.84,10.37,10.49,748200.0,8.6859,8.7019,8.3246,8.421,748200.0
2008-10-03 14:00:00,10.51,10.53,10.36,10.36,441000.0,8.437,8.4531,8.3166,8.3166,441000.0
2008-10-03 14:30:00,10.36,10.68,10.36,10.68,441000.0,8.3166,8.5735,8.3166,8.5735,441000.0
2008-10-03 15:00:00,10.68,10.7,10.43,10.59,377700.0,8.5735,8.5895,8.3728,8.5012,377700.0
2008-10-03 15:30:00,10.56,10.7,10.31,10.44,620700.0,8.4771,8.5895,8.2765,8.3808,620700.0
2008-10-06 09:30:00,10.36,10.36,10.0,10.07,509100.0,8.3166,8.3166,8.0276,8.0838,509100.0
2008-10-06 10:00:00,10.09,10.12,9.87,9.88,710100.0,8.0998,8.1239,7.9232,7.9313,710100.0
2008-10-06 10:30:00,9.88,9.89,9.09,9.49,968700.0,7.9313,7.9393,7.2971,7.6182,968700.0
2008-10-06 11:00:00,9.49,9.66,9.34,9.51,783900.0,7.6182,7.7547,7.4978,7.6342,783900.0
2008-10-06 11:30:00,9.5,9.51,9.36,9.44,421200.0,7.6262,7.6342,7.5138,7.5781,421200.0
2008-10-06 12:00:00,9.43,9.5,9.34,9.36,407400.0,7.57,7.6262,7.4978,7.5138,407400.0
2008-10-06 12:30:00,9.36,9.4,9.24,9.26,426000.0,7.5138,7.5459,7.4175,7.4336,426000.0
2008-10-06 13:00:00,9.26,9.31,9.24,9.27,1341300.0,7.4336,7.4737,7.4175,7.4416,1341300.0
2008-10-06 13:30:00,9.27,9.39,9.24,9.37,592200.0,7.4416,7.5379,7.4175,7.5219,592200.0
2008-10-06 14:00:00,9.37,9.47,9.25,9.33,912000.0,7.5219,7.6021,7.4255,7.4898,912000.0
2008-10-06 14:30:00,9.34,9.39,9.13,9.32,619800.0,7.4978,7.5379,7.3292,7.4817,619800.0
2008-10-06 15:00:00,9.32,9.67,9.28,9.66,941400.0,7.4817,7.7627,7.4496,7.7547,941400.0
2008-10-06 15:30:00,9.65,9.86,9.63,9.83,1451100.0,7.7466,7.9152,7.7306,7.8911,1451100.0
2008-10-07 09:30:00,9.99,10.3,9.87,10.02,946500.0,8.0196,8.2684,7.9232,8.0437,946500.0
2008-10-07 10:00:00,10.02,10.19,9.96,10.17,729900.0,8.0437,8.1801,7.9955,8.1641,729900.0
2008-10-07 10:30:00,10.17,10.19,10.0,10.0,360900.0,8.1641,8.1801,8.0276,8.0276,360900.0
2008-10-07 11:00:00,10.0,10.03,9.87,9.87,2047800.0,8.0276,8.0517,7.9232,7.9232,2047800.0
2008-10-07 11:30:00,9.86,9.87,9.71,9.83,521700.0,7.9152,7.9232,7.7948,7.8911,521700.0
2008-10-07 12:00:00,9.83,9.83,9.69,9.7,460800.0,7.8911,7.8911,7.7787,7.7868,460800.0
2008-10-07 12:30:00,9.7,9.74,9.6,9.62,746100.0,7.7868,7.8189,7.7065,7.7226,746100.0
2008-10-07 13:00:00,9.62,9.64,9.6,9.62,618000.0,7.7226,7.7386,7.7065,7.7226,618000.0
2008-10-07 13:30:00,9.61,9.63,9.38,9.45,395700.0,7.7145,7.7306,7.5299,7.5861,395700.0
2008-10-07 14:00:00,9.45,9.45,9.03,9.23,580500.0,7.5861,7.5861,7.2489,7.4095,580500.0
2008-10-07 14:30:00,9.21,9.36,9.2,9.2,279300.0,7.3934,7.5138,7.3854,7.3854,279300.0
2008-10-07 15:00:00,9.26,9.49,9.17,9.39,400200.0,7.4336,7.6182,7.3613,7.5379,400200.0
2008-10-07 15:30:00,9.42,9.45,9.25,9.25,820800.0,7.562,7.5861,7.4255,7.4255,820800.0
2008-10-08 09:30:00,8.91,9.67,8.61,9.38,560700.0,7.1526,7.7627,6.9118,7.5299,560700.0
2008-10-08 10:00:00,9.38,9.42,9.19,9.37,855900.0,7.5299,7.562,7.3774,7.5219,855900.0
2008-10-08 10:30:00,9.37,9.43,9.04,9.08,746700.0,7.5219,7.57,7.2569,7.2891,746700.0
2008-10-08 11:00:00,9.09,9.33,8.98,9.32,483900.0,7.2971,7.4898,7.2088,7.4817,483900.0
2008-10-08 11:30:00,9.32,9.37,9.15,9.31,423300.0,7.4817,7.5219,7.3453,7.4737,423300.0
2008-10-08 12:00:00,9.32,9.43,9.12,9.17,256800.0,7.4817,7.57,7.3212,7.3613,256800.0
2008-10-08 12:30:00,9.15,9.16,8.85,8.88,424500.0,7.3453,7.3533,7.1044,7.1285,424500.0
2008-10-08 13:00:00,8.86,9.18,8.86,9.02,697500.0,7.1125,7.3693,7.1125,7.2409,697500.0
2008-10-08 13:30:00,9.02,9.41,9.0,9.4,604800.0,7.2409,7.554,7.2248,7.5459,604800.0
2008-10-08 14:00:00,9.37,9.42,9.33,9.33,742200.0,7.5219,7.562,7.4898,7.4898,742200.0
2008-10-08 14:30:00,9.33,9.5,9.3,9.32,1008000.0,7.4898,7.6262,7.4657,7.4817,1008000.0
2008-10-08 15:00:00,9.32,9.35,9.11,9.31,811200.0,7.4817,7.5058,7.3131,7.4737,811200.0
2008-10-08 15:30:00,9.3,9.32,8.93,9.13,1053900.0,7.4657,7.4817,7.1686,7.3292,1053900.0
2008-10-09 09:30:00,9.32,9.37,9.16,9.25,780000.0,7.4817,7.5219,7.3533,7.4255,780000.0
2008-10-09 10:00:00,9.25,9.29,8.87,8.89,578400.0,7.4255,7.4576,7.1205,7.1365,578400.0
2008-10-09 10:30:00,8.89,9.03,8.82,8.87,708000.0,7.1365,7.2489,7.0803,7.1205,708000.0
2008-10-09 11:00:00,8.87,9.06,8.68,8.94,1002600.0,7.1205,7.273,6.968,7.1767,1002600.0
2008-10-09 11:30:00,8.94,9.31,8.89,9.05,1200300.0,7.1767,7.4737,7.1365,7.265,1200300.0
2008-10-09 12:00:00,9.05,9.25,9.01,9.17,942600.0,7.265,7.4255,7.2329,7.3613,942600.0
2008-10-09 12:30:00,9.17,9.27,9.14,9.24,876900.0,7.3613,7.4416,7.3372,7.4175,876900.0
2008-10-09 13:00:00,9.25,9.4,9.2,9.3,1107900.0,7.4255,7.5459,7.3854,7.4657,1107900.0
2008-10-09 13:30:00,9.3,9.33,9.22,9.3,1078800.0,7.4657,7.4898,7.4014,7.4657,1078800.0
2008-10-09 14:00:00,9.31,9.33,9.06,9.15,622500.0,7.4737,7.4898,7.273,7.3453,622500.0
2008-10-09 14:30:00,9.15,9.19,8.82,8.84,834600.0,7.3453,7.3774,7.0803,7.0964,834600.0
2008-10-09 15:00:00,8.85,8.85,8.43,8.44,1613700.0,7.1044,7.1044,6.7673,6.7753,1613700.0
2008-10-09 15:30:00,8.44,8.47,8.07,8.25,2072100.0,6.7753,6.7994,6.4783,6.6228,2072100.0
2008-10-10 09:30:00,7.82,8.87,7.59,8.57,1280400.0,6.2776,7.1205,6.0929,6.8797,1280400.0
2008-10-10 10:00:00,8.58,9.15,8.43,8.61,1039200.0,6.8877,7.3453,6.7673,6.9118,1039200.0
2008-10-10 10:30:00,8.62,8.64,8.3,8.36,908400.0,6.9198,6.9358,6.6629,6.7111,908400.0
2008-10-10 11:00:00,8.36,8.41,8.03,8.11,1363800.0,6.7111,6.7512,6.4462,6.5104,1363800.0
2008-10-10 11:30:00,8.13,8.21,7.96,7.98,1388700.0,6.5264,6.5907,6.39,6.406,1388700.0
2008-10-10 12:00:00,7.98,8.16,7.93,8.03,681600.0,6.406,6.5505,6.3659,6.4462,681600.0
2008-10-10 12:30:00,8.02,8.25,7.88,8.07,811500.0,6.4381,6.6228,6.3257,6.4783,811500.0
2008-10-10 13:00:00,8.05,8.14,7.88,7.97,506100.0,6.4622,6.5345,6.3257,6.398,506100.0
2008-10-10 13:30:00,7.97,8.07,7.87,8.07,902700.0,6.398,6.4783,6.3177,6.4783,902700.0
2008-10-10 14:00:00,8.1,8.24,7.93,7.98,669600.0,6.5024,6.6147,6.3659,6.406,669600.0
2008-10-10 14:30:00,7.96,8.22,7.96,8.09,789900.0,6.39,6.5987,6.39,6.4943,789900.0
2008-10-10 15:00:00,8.11,8.54,8.03,8.52,1136100.0,6.5104,6.8556,6.4462,6.8395,1136100.0
2008-10-10 15:30:00,8.51,9.1,8.45,8.71,1581900.0,6.8315,7.3051,6.7833,6.992,1581900.0
2008-10-13 09:30:00,9.21,9.63,9.2,9.31,1143300.0,7.3934,7.7306,7.3854,7.4737,1143300.0
2008-10-13 10:00:00,9.32,9.52,9.18,9.44,652200.0,7.4817,7.6423,7.3693,7.5781,652200.0
2008-10-13 10:30:00,9.43,9.83,9.4,9.77,1108800.0,7.57,7.8911,7.5459,7.843,1108800.0
2008-10-13 11:00:00,9.76,9.9,9.7,9.75,585000.0,7.8349,7.9473,7.7868,7.8269,585000.0
2008-10-13 11:30:00,9.75,9.88,9.68,9.7,627600.0,7.8269,7.9313,7.7707,7.7868,627600.0
2008-10-13 12:00:00,9.71,9.78,9.64,9.71,469800.0,7.7948,7.851,7.7386,7.7948,469800.0
2008-10-13 12:30:00,9.7,9.78,9.63,9.75,429300.0,7.7868,7.851,7.7306,7.8269,429300.0
2008-10-13 13:00:00,9.75,9.78,9.66,9.75,396600.0,7.8269,7.851,7.7547,7.8269,396600.0
2008-10-13 13:30:00,9.74,9.75,9.57,9.6,594300.0,7.8189,7.8269,7.6824,7.7065,594300.0
2008-10-13 14:00:00,9.6,9.6,9.43,9.48,503100.0,7.7065,7.7065,7.57,7.6102,503100.0
2008-10-13 14:30:00,9.48,9.56,9.45,9.54,934500.0,7.6102,7.6744,7.5861,7.6583,934500.0
2008-10-13 15:00:00,9.55,9.82,9.55,9.73,884100.0,7.6664,7.8831,7.6664,7.8109,884100.0
2008-10-13 15:30:00,9.73,10.0,9.71,10.0,1632000.0,7.8109,8.0276,7.7948,8.0276,1632000.0
2008-10-14 09:30:00,10.33,10.47,9.69,9.82,1168500.0,8.2925,8.4049,7.7787,7.8831,1168500.0
2008-10-14 10:00:00,9.81,10.0,9.8,9.97,966600.0,7.8751,8.0276,7.867,8.0035,966600.0
2008-10-14 10:30:00,9.99,10.05,9.87,10.0,1112700.0,8.0196,8.0677,7.9232,8.0276,1112700.0
2008-10-14 11:00:00,10.01,10.12,9.91,10.12,703800.0,8.0356,8.1239,7.9554,8.1239,703800.0
2008-10-14 11:30:00,10.12,10.26,10.03,10.21,719400.0,8.1239,8.2363,8.0517,8.1962,719400.0
2008-10-14 12:00:00,10.21,10.26,10.13,10.21,528900.0,8.1962,8.2363,8.132,8.1962,528900.0
2008-10-14 12:30:00,10.2,10.38,10.17,10.26,481200.0,8.1882,8.3326,8.1641,8.2363,481200.0
2008-10-14 13:00:00,10.28,10.28,10.06,10.11,480000.0,8.2524,8.2524,8.0758,8.1159,480000.0
2008-10-14 13:30:00,10.11,10.15,10.0,10.03,488100.0,8.1159,8.148,8.0276,8.0517,488100.0
2008-10-14 14:00:00,10.03,10.09,9.8,9.9,608700.0,8.0517,8.0998,7.867,7.9473,608700.0
2008-10-14 14:30:00,9.91,9.93,9.65,9.67,702300.0,7.9554,7.9714,7.7466,7.7627,702300.0
2008-10-14 15:00:00,9.67,9.85,9.65,9.84,715200.0,7.7627,7.9072,7.7466,7.8992,715200.0
2008-10-14 15:30:00,9.85,10.1,9.73,10.0,1389300.0,7.9072,8.1079,7.8109,8.0276,1389300.0
2008-10-15 09:30:00,9.83,9.99,9.6,9.82,580500.0,7.8911,8.0196,7.7065,7.8831,580500.0
2008-10-15 10:00:00,9.83,9.85,9.74,9.81,710700.0,7.8911,7.9072,7.8189,7.8751,710700.0
2008-10-15 10:30:00,9.81,9.86,9.68,9.73,519000.0,7.8751,7.9152,7.7707,7.8109,519000.0
2008-10-15 11:00:00,9.71,9.73,9.57,9.58,393900.0,7.7948,7.8109,7.6824,7.6904,393900.0
2008-10-15 11:30:00,9.57,9.6,9.47,9.51,149700.0,7.6824,7.7065,7.6021,7.6342,149700.0
2008-10-15 12:00:00,9.51,9.54,9.37,9.4,277500.0,7.6342,7.6583,7.5219,7.5459,277500.0
2008-10-15 12:30:00,9.41,9.48,9.36,9.42,180600.0,7.554,7.6102,7.5138,7.562,180600.0
2008-10-15 13:00:00,9.42,9.42,9.17,9.17,321000.0,7.562,7.562,7.3613,7.3613,321000.0
2008-10-15 13:30:00,9.17,9.19,9.05,9.07,288600.0,7.3613,7.3774,7.265,7.281,288600.0
2008-10-15 14:00:00,9.07,9.13,9.0,9.11,240000.0,7.281,7.3292,7.2248,7.3131,240000.0
2008-10-15 14:30:00,9.11,9.21,9.07,9.15,350700.0,7.3131,7.3934,7.281,7.3453,350700.0
2008-10-15 15:00:00,9.14,9.21,9.09,9.15,786600.0,7.3372,7.3934,7.2971,7.3453,786600.0
2008-10-15 15:30:00,9.15,9.16,8.88,8.92,1270200.0,7.3453,7.3533,7.1285,7.1606,1270200.0
2008-10-16 09:30:00,8.92,9.28,8.87,8.95,857100.0,7.1606,7.4496,7.1205,7.1847,857100.0
2008-10-16 10:00:00,8.93,8.93,8.57,8.66,960900.0,7.1686,7.1686,6.8797,6.9519,960900.0
2008-10-16 10:30:00,8.69,8.69,8.51,8.54,504300.0,6.976,6.976,6.8315,6.8556,504300.0
2008-10-16 11:00:00,8.54,8.56,8.38,8.42,566700.0,6.8556,6.8716,6.7271,6.7592,566700.0
2008-10-16 11:30:00,8.43,8.78,8.42,8.72,486000.0,6.7673,7.0482,6.7592,7.0001,486000.0
2008-10-16 12:00:00,8.72,8.99,8.58,8.8,666000.0,7.0001,7.2168,6.8877,7.0643,666000.0
2008-10-16 12:30:00,8.79,8.82,8.48,8.5,720600.0,7.0563,7.0803,6.8074,6.8235,720600.0
2008-10-16 13:00:00,8.49,8.62,8.46,8.5,969000.0,6.8154,6.9198,6.7913,6.8235,969000.0
2008-10-16 13:30:00,8.51,8.72,8.48,8.68,789900.0,6.8315,7.0001,6.8074,6.968,789900.0
2008-10-16 14:00:00,8.68,8.78,8.51,8.55,525900.0,6.968,7.0482,6.8315,6.8636,525900.0
2008-10-16 14:30:00,8.54,8.88,8.54,8.86,778800.0,6.8556,7.1285,6.8556,7.1125,778800.0
2008-10-16 15:00:00,8.84,9.3,8.81,9.21,857100.0,7.0964,7.4657,7.0723,7.3934,857100.0
2008-10-16 15:30:00,9.21,9.36,9.13,9.36,1377300.0,7.3934,7.5138,7.3292,7.5138,1377300.0
2008-10-17 09:30:00,9.87,10.25,9.79,10.01,2735700.0,7.9232,8.2283,7.859,8.0356,2735700.0
2008-10-17 10:00:00,10.01,10.29,9.98,10.27,1703400.0,8.0356,8.2604,8.0115,8.2443,1703400.0
2008-10-17 10:30:00,10.27,10.58,10.19,10.56,1197300.0,8.2443,8.4932,8.1801,8.4771,1197300.0
2008-10-17 11:00:00,10.56,10.67,10.54,10.55,1362000.0,8.4771,8.5654,8.4611,8.4691,1362000.0
2008-10-17 11:30:00,10.55,10.64,10.4,10.57,1322700.0,8.4691,8.5414,8.3487,8.4852,1322700.0
2008-10-17 12:00:00,10.57,10.83,10.56,10.8,1131600.0,8.4852,8.6939,8.4771,8.6698,1131600.0
2008-10-17 12:30:00,10.81,10.98,10.74,10.92,921600.0,8.6778,8.8143,8.6216,8.7661,921600.0
2008-10-17 13:00:00,10.92,10.97,10.75,10.76,1017300.0,8.7661,8.8063,8.6297,8.6377,1017300.0
2008-10-17 13:30:00,10.77,10.77,10.53,10.55,1220400.0,8.6457,8.6457,8.4531,8.4691,1220400.0
2008-10-17 14:00:00,10.55,10.69,10.54,10.6,1275600.0,8.4691,8.5815,8.4611,8.5093,1275600.0
2008-10-17 14:30:00,10.59,10.72,10.47,10.62,1222200.0,8.5012,8.6056,8.4049,8.5253,1222200.0
2008-10-17 15:00:00,10.64,10.75,10.54,10.57,1397700.0,8.5414,8.6297,8.4611,8.4852,1397700.0
2008-10-17 15:30:00,10.58,10.77,10.32,10.33,3019500.0,8.4932,8.6457,8.2845,8.2925,3019500.0
2008-10-20 09:30:00,10.63,11.14,10.52,10.96,1858800.0,8.5333,8.9427,8.445,8.7982,1858800.0
2008-10-20 10:00:00,10.94,10.99,10.74,10.74,866700.0,8.7822,8.8223,8.6216,8.6216,866700.0
2008-10-20 10:30:00,10.75,10.94,10.75,10.83,977400.0,8.6297,8.7822,8.6297,8.6939,977400.0
2008-10-20 11:00:00,10.83,10.85,10.69,10.83,1212900.0,8.6939,8.7099,8.5815,8.6939,1212900.0
2008-10-20 11:30:00,10.83,10.88,10.79,10.83,796200.0,8.6939,8.734,8.6618,8.6939,796200.0
2008-10-20 12:00:00,10.85,10.87,10.82,10.82,561900.0,8.7099,8.726,8.6859,8.6859,561900.0
2008-10-20 12:30:00,10.82,10.83,10.69,10.71,740700.0,8.6859,8.6939,8.5815,8.5976,740700.0
2008-10-20 13:00:00,10.71,10.82,10.7,10.81,732000.0,8.5976,8.6859,8.5895,8.6778,732000.0
2008-10-20 13:30:00,10.81,10.84,10.75,10.75,637800.0,8.6778,8.7019,8.6297,8.6297,637800.0
2008-10-20 14:00:00,10.75,10.83,10.7,10.76,855900.0,8.6297,8.6939,8.5895,8.6377,855900.0
2008-10-20 14:30:00,10.76,10.8,10.71,10.76,857400.0,8.6377,8.6698,8.5976,8.6377,857400.0
2008-10-20 15:00:00,10.76,10.87,10.76,10.8,1038600.0,8.6377,8.726,8.6377,8.6698,1038600.0
2008-10-20 15:30:00,10.8,11.15,10.77,11.15,1852200.0,8.6698,8.9508,8.6457,8.9508,1852200.0
2008-10-21 09:30:00,11.0,11.31,10.79,11.3,1893600.0,8.8304,9.0792,8.6618,9.0712,1893600.0
2008-10-21 10:00:00,11.3,11.63,11.3,11.56,2757600.0,9.0712,9.3361,9.0712,9.2799,2757600.0
2008-10-21 10:30:00,11.55,11.6,11.46,11.46,1612500.0,9.2719,9.312,9.1996,9.1996,1612500.0
2008-10-21 11:00:00,11.46,11.47,11.3,11.34,1710000.0,9.1996,9.2077,9.0712,9.1033,1710000.0
2008-10-21 11:30:00,11.35,11.36,11.3,11.32,1601400.0,9.1113,9.1194,9.0712,9.0872,1601400.0
2008-10-21 12:00:00,11.32,11.33,10.92,10.97,1932300.0,9.0872,9.0953,8.7661,8.8063,1932300.0
2008-10-21 12:30:00,10.97,11.04,10.87,10.92,1581300.0,8.8063,8.8625,8.726,8.7661,1581300.0
2008-10-21 13:00:00,10.92,11.13,10.91,11.07,1423800.0,8.7661,8.9347,8.7581,8.8866,1423800.0
2008-10-21 13:30:00,11.07,11.11,11.03,11.09,1682100.0,8.8866,8.9187,8.8544,8.9026,1682100.0
2008-10-21 14:00:00,11.09,11.09,10.96,11.06,1759200.0,8.9026,8.9026,8.7982,8.8785,1759200.0
2008-10-21 14:30:00,11.06,11.21,11.01,11.19,2244300.0,8.8785,8.9989,8.8384,8.9829,2244300.0
2008-10-21 15:00:00,11.19,11.25,10.93,10.93,2996400.0,8.9829,9.031,8.7742,8.7742,2996400.0
2008-10-21 15:30:00,10.93,11.03,10.75,11.03,12183600.0,8.7742,8.8544,8.6297,8.8544,12183600.0
2008-10-22 09:30:00,10.7,10.91,10.66,10.67,2436900.0,8.5895,8.7581,8.5574,8.5654,2436900.0
2008-10-22 10:00:00,10.66,10.74,10.58,10.58,2164800.0,8.5574,8.6216,8.4932,8.4932,2164800.0
2008-10-22 10:30:00,10.58,10.79,10.57,10.75,1587900.0,8.4932,8.6618,8.4852,8.6297,1587900.0
2008-10-22 11:00:00,10.74,10.76,10.59,10.61,1104900.0,8.6216,8.6377,8.5012,8.5173,1104900.0
2008-10-22 11:30:00,10.61,10.71,10.59,10.64,842700.0,8.5173,8.5976,8.5012,8.5414,842700.0
2008-10-22 12:00:00,10.63,10.79,10.62,10.75,849000.0,8.5333,8.6618,8.5253,8.6297,849000.0
2008-10-22 12:30:00,10.75,10.76,10.67,10.69,515100.0,8.6297,8.6377,8.5654,8.5815,515100.0
2008-10-22 13:00:00,10.69,10.73,10.62,10.65,660600.0,8.5815,8.6136,8.5253,8.5494,660600.0
2008-10-22 13:30:00,10.64,10.64,10.55,10.6,774900.0,8.5414,8.5414,8.4691,8.5093,774900.0
2008-10-22 14:00:00,10.6,10.62,10.55,10.59,1041000.0,8.5093,8.5253,8.4691,8.5012,1041000.0
2008-10-22 14:30:00,10.59,10.62,10.35,10.38,1912200.0,8.5012,8.5253,8.3086,8.3326,1912200.0
2008-10-22 15:00:00,10.38,10.44,10.12,10.12,2308500.0,8.3326,8.3808,8.1239,8.1239,2308500.0
2008-10-22 15:30:00,10.12,10.27,9.88,10.19,2750400.0,8.1239,8.2443,7.9313,8.1801,2750400.0
2008-10-23 09:30:00,9.99,10.5,9.92,10.04,1698300.0,8.0196,8.429,7.9634,8.0597,1698300.0
2008-10-23 10:00:00,10.04,10.24,9.93,9.97,1408800.0,8.0597,8.2203,7.9714,8.0035,1408800.0
2008-10-23 10:30:00,9.97,10.22,9.95,10.16,1265700.0,8.0035,8.2042,7.9875,8.156,1265700.0
2008-10-23 11:00:00,10.17,10.25,10.05,10.14,759600.0,8.1641,8.2283,8.0677,8.14,759600.0
2008-10-23 11:30:00,10.15,10.19,10.04,10.11,538800.0,8.148,8.1801,8.0597,8.1159,538800.0
2008-10-23 12:00:00,10.1,10.1,9.92,10.0,1083300.0,8.1079,8.1079,7.9634,8.0276,1083300.0
2008-10-23 12:30:00,10.0,10.05,9.85,9.85,3757800.0,8.0276,8.0677,7.9072,7.9072,3757800.0
2008-10-23 13:00:00,9.85,9.87,9.68,9.69,985800.0,7.9072,7.9232,7.7707,7.7787,985800.0
2008-10-23 13:30:00,9.68,9.73,9.59,9.64,990900.0,7.7707,7.8109,7.6985,7.7386,990900.0
2008-10-23 14:00:00,9.63,9.69,9.47,9.63,1392900.0,7.7306,7.7787,7.6021,7.7306,1392900.0
2008-10-23 14:30:00,9.62,9.77,9.51,9.54,863100.0,7.7226,7.843,7.6342,7.6583,863100.0
2008-10-23 15:00:00,9.54,9.88,9.48,9.76,1152900.0,7.6583,7.9313,7.6102,7.8349,1152900.0
2008-10-23 15:30:00,9.76,10.07,9.65,10.04,1793700.0,7.8349,8.0838,7.7466,8.0597,1793700.0
2008-10-24 09:30:00,9.12,10.08,8.96,9.98,1109100.0,7.3212,8.0918,7.1927,8.0115,1109100.0
2008-10-24 10:00:00,9.99,10.08,9.43,9.49,1288500.0,8.0196,8.0918,7.57,7.6182,1288500.0
2008-10-24 10:30:00,9.49,9.61,9.39,9.55,969600.0,7.6182,7.7145,7.5379,7.6664,969600.0
2008-10-24 11:00:00,9.55,9.68,9.48,9.62,870300.0,7.6664,7.7707,7.6102,7.7226,870300.0
2008-10-24 11:30:00,9.63,9.72,9.53,9.55,722400.0,7.7306,7.8028,7.6503,7.6664,722400.0
2008-10-24 12:00:00,9.55,9.56,9.47,9.49,601500.0,7.6664,7.6744,7.6021,7.6182,601500.0
2008-10-24 12:30:00,9.48,9.53,9.43,9.46,642600.0,7.6102,7.6503,7.57,7.5941,642600.0
2008-10-24 13:00:00,9.45,9.59,9.44,9.57,533700.0,7.5861,7.6985,7.5781,7.6824,533700.0
2008-10-24 13:30:00,9.57,9.57,9.33,9.33,754500.0,7.6824,7.6824,7.4898,7.4898,754500.0
2008-10-24 14:00:00,9.33,9.43,9.26,9.32,1287000.0,7.4898,7.57,7.4336,7.4817,1287000.0
2008-10-24 14:30:00,9.32,9.6,9.3,9.56,826500.0,7.4817,7.7065,7.4657,7.6744,826500.0
2008-10-24 15:00:00,9.56,9.76,9.54,9.72,1222800.0,7.6744,7.8349,7.6583,7.8028,1222800.0
2008-10-24 15:30:00,9.71,9.71,9.5,9.5,1138200.0,7.7948,7.7948,7.6262,7.6262,1138200.0
2008-10-27 09:30:00,9.17,9.66,9.17,9.49,875700.0,7.3613,7.7547,7.3613,7.6182,875700.0
2008-10-27 10:00:00,9.5,9.65,9.36,9.37,736800.0,7.6262,7.7466,7.5138,7.5219,736800.0
2008-10-27 10:30:00,9.37,9.4,9.18,9.34,930000.0,7.5219,7.5459,7.3693,7.4978,930000.0
2008-10-27 11:00:00,9.33,9.47,9.22,9.28,723000.0,7.4898,7.6021,7.4014,7.4496,723000.0
2008-10-27 11:30:00,9.28,9.37,9.19,9.35,837300.0,7.4496,7.5219,7.3774,7.5058,837300.0
2008-10-27 12:00:00,9.34,9.42,9.14,9.16,752100.0,7.4978,7.562,7.3372,7.3533,752100.0
2008-10-27 12:30:00,9.16,9.42,9.14,9.41,892800.0,7.3533,7.562,7.3372,7.554,892800.0
2008-10-27 13:00:00,9.41,9.42,9.21,9.29,829200.0,7.554,7.562,7.3934,7.4576,829200.0
2008-10-27 13:30:00,9.3,9.33,9.14,9.19,723300.0,7.4657,7.4898,7.3372,7.3774,723300.0
2008-10-27 14:00:00,9.2,9.27,9.01,9.06,825300.0,7.3854,7.4416,7.2329,7.273,825300.0
2008-10-27 14:30:00,9.05,9.1,9.0,9.01,925800.0,7.265,7.3051,7.2248,7.2329,925800.0
2008-10-27 15:00:00,9.02,9.13,9.0,9.08,864300.0,7.2409,7.3292,7.2248,7.2891,864300.0
2008-10-27 15:30:00,9.08,9.11,8.85,8.86,2061900.0,7.2891,7.3131,7.1044,7.1125,2061900.0
2008-10-28 09:30:00,9.16,9.33,9.03,9.1,838800.0,7.3533,7.4898,7.2489,7.3051,838800.0
2008-10-28 10:00:00,9.11,9.11,8.78,8.79,712800.0,7.3131,7.3131,7.0482,7.0563,712800.0
2008-10-28 10:30:00,8.8,8.87,8.65,8.67,1241100.0,7.0643,7.1205,6.9439,6.9599,1241100.0
2008-10-28 11:00:00,8.67,8.83,8.64,8.69,833400.0,6.9599,7.0884,6.9358,6.976,833400.0
2008-10-28 11:30:00,8.68,8.84,8.63,8.65,761700.0,6.968,7.0964,6.9278,6.9439,761700.0
2008-10-28 12:00:00,8.65,8.73,8.56,8.59,811500.0,6.9439,7.0081,6.8716,6.8957,811500.0
2008-10-28 12:30:00,8.6,8.72,8.57,8.69,561300.0,6.9037,7.0001,6.8797,6.976,561300.0
2008-10-28 13:00:00,8.69,8.8,8.64,8.65,507900.0,6.976,7.0643,6.9358,6.9439,507900.0
2008-10-28 13:30:00,8.65,8.67,8.48,8.5,559200.0,6.9439,6.9599,6.8074,6.8235,559200.0
2008-10-28 14:00:00,8.5,8.77,8.5,8.75,564900.0,6.8235,7.0402,6.8235,7.0241,564900.0
2008-10-28 14:30:00,8.75,9.03,8.75,8.99,914400.0,7.0241,7.2489,7.0241,7.2168,914400.0
2008-10-28 15:00:00,9.01,9.32,8.98,9.29,837600.0,7.2329,7.4817,7.2088,7.4576,837600.0
2008-10-28 15:30:00,9.29,9.81,9.13,9.79,2173200.0,7.4576,7.8751,7.3292,7.859,2173200.0
2008-10-29 09:30:00,9.77,10.45,9.6,10.37,1682700.0,7.843,8.3888,7.7065,8.3246,1682700.0
2008-10-29 10:00:00,10.39,10.4,10.21,10.33,1006800.0,8.3407,8.3487,8.1962,8.2925,1006800.0
2008-10-29 10:30:00,10.32,10.38,10.18,10.25,918600.0,8.2845,8.3326,8.1721,8.2283,918600.0
2008-10-29 11:00:00,10.26,10.41,10.25,10.4,1012200.0,8.2363,8.3567,8.2283,8.3487,1012200.0
2008-10-29 11:30:00,10.39,10.43,10.2,10.26,702600.0,8.3407,8.3728,8.1882,8.2363,702600.0
2008-10-29 12:00:00,10.26,10.28,10.22,10.23,616800.0,8.2363,8.2524,8.2042,8.2122,616800.0
2008-10-29 12:30:00,10.23,10.38,10.22,10.27,771000.0,8.2122,8.3326,8.2042,8.2443,771000.0
2008-10-29 13:00:00,10.27,10.37,10.18,10.27,700200.0,8.2443,8.3246,8.1721,8.2443,700200.0
2008-10-29 13:30:00,10.29,10.36,10.28,10.3,1002300.0,8.2604,8.3166,8.2524,8.2684,1002300.0
2008-10-29 14:00:00,10.3,10.37,10.12,10.26,880500.0,8.2684,8.3246,8.1239,8.2363,880500.0
2008-10-29 14:30:00,10.26,10.38,10.0,10.28,1196400.0,8.2363,8.3326,8.0276,8.2524,1196400.0
2008-10-29 15:00:00,10.28,10.55,10.14,10.45,1345200.0,8.2524,8.4691,8.14,8.3888,1345200.0
2008-10-29 15:30:00,10.45,10.58,10.15,10.18,1845300.0,8.3888,8.4932,8.148,8.1721,1845300.0
2008-10-30 09:30:00,10.61,10.73,10.43,10.43,551100.0,8.5173,8.6136,8.3728,8.3728,551100.0
2008-10-30 10:00:00,10.43,10.63,10.42,10.52,559800.0,8.3728,8.5333,8.3648,8.445,559800.0
2008-10-30 10:30:00,10.52,10.61,10.38,10.38,338100.0,8.445,8.5173,8.3326,8.3326,338100.0
2008-10-30 11:00:00,10.39,10.54,10.34,10.37,280500.0,8.3407,8.4611,8.3005,8.3246,280500.0
2008-10-30 11:30:00,10.36,10.44,10.25,10.27,507600.0,8.3166,8.3808,8.2283,8.2443,507600.0
2008-10-30 12:00:00,10.27,10.38,10.18,10.33,430200.0,8.2443,8.3326,8.1721,8.2925,430200.0
2008-10-30 12:30:00,10.33,10.42,10.22,10.25,199500.0,8.2925,8.3648,8.2042,8.2283,199500.0
2008-10-30 13:00:00,10.24,10.47,10.22,10.37,296400.0,8.2203,8.4049,8.2042,8.3246,296400.0
2008-10-30 13:30:00,10.37,10.47,10.3,10.39,328500.0,8.3246,8.4049,8.2684,8.3407,328500.0
2008-10-30 14:00:00,10.37,10.62,10.36,10.57,376800.0,8.3246,8.5253,8.3166,8.4852,376800.0
2008-10-30 14:30:00,10.57,10.66,10.5,10.61,423300.0,8.4852,8.5574,8.429,8.5173,423300.0
2008-10-30 15:00:00,10.6,10.67,10.4,10.52,620100.0,8.5093,8.5654,8.3487,8.445,620100.0
2008-10-30 15:30:00,10.53,10.54,10.3,10.42,1113000.0,8.4531,8.4611,8.2684,8.3648,1113000.0
2008-10-31 09:30:00,10.33,10.36,10.12,10.33,369300.0,8.2925,8.3166,8.1239,8.2925,369300.0
2008-10-31 10:00:00,10.32,10.51,10.31,10.47,373200.0,8.2845,8.437,8.2765,8.4049,373200.0
2008-10-31 10:30:00,10.47,10.54,10.39,10.43,348300.0,8.4049,8.4611,8.3407,8.3728,348300.0
2008-10-31 11:00:00,10.43,10.67,10.39,10.65,636300.0,8.3728,8.5654,8.3407,8.5494,636300.0
2008-10-31 11:30:00,10.65,10.77,10.59,10.62,540600.0,8.5494,8.6457,8.5012,8.5253,540600.0
2008-10-31 12:00:00,10.61,10.63,10.48,10.57,297900.0,8.5173,8.5333,8.4129,8.4852,297900.0
2008-10-31 12:30:00,10.57,10.68,10.53,10.66,170400.0,8.4852,8.5735,8.4531,8.5574,170400.0
2008-10-31 13:00:00,10.66,10.82,10.65,10.78,353100.0,8.5574,8.6859,8.5494,8.6538,353100.0
2008-10-31 13:30:00,10.79,10.89,10.73,10.78,334200.0,8.6618,8.7421,8.6136,8.6538,334200.0
2008-10-31 14:00:00,10.79,10.92,10.75,10.84,442200.0,8.6618,8.7661,8.6297,8.7019,442200.0
2008-10-31 14:30:00,10.84,10.89,10.71,10.81,449700.0,8.7019,8.7421,8.5976,8.6778,449700.0
2008-10-31 15:00:00,10.82,10.86,10.54,10.6,783600.0,8.6859,8.718,8.4611,8.5093,783600.0
2008-10-31 15:30:00,10.6,10.82,10.52,10.82,916500.0,8.5093,8.6859,8.445,8.6859,916500.0
2008-11-03 09:30:00,10.83,10.88,10.62,10.67,432600.0,8.6939,8.734,8.5253,8.5654,432600.0
2008-11-03 10:00:00,10.67,10.82,10.58,10.68,585900.0,8.5654,8.6859,8.4932,8.5735,585900.0
2008-11-03 10:30:00,10.66,10.85,10.63,10.75,434400.0,8.5574,8.7099,8.5333,8.6297,434400.0
2008-11-03 11:00:00,10.75,10.81,10.56,10.58,248100.0,8.6297,8.6778,8.4771,8.4932,248100.0
2008-11-03 11:30:00,10.58,10.66,10.55,10.63,319500.0,8.4932,8.5574,8.4691,8.5333,319500.0
2008-11-03 12:00:00,10.63,10.65,10.52,10.53,226200.0,8.5333,8.5494,8.445,8.4531,226200.0
2008-11-03 12:30:00,10.52,10.54,10.42,10.45,300300.0,8.445,8.4611,8.3648,8.3888,300300.0
2008-11-03 13:00:00,10.44,10.48,10.4,10.42,307500.0,8.3808,8.4129,8.3487,8.3648,307500.0
2008-11-03 13:30:00,10.42,10.44,10.28,10.32,393600.0,8.3648,8.3808,8.2524,8.2845,393600.0
2008-11-03 14:00:00,10.32,10.37,10.28,10.33,256500.0,8.2845,8.3246,8.2524,8.2925,256500.0
2008-11-03 14:30:00,10.34,10.38,10.29,10.32,430200.0,8.3005,8.3326,8.2604,8.2845,430200.0
2008-11-03 15:00:00,10.32,10.42,10.29,10.39,492600.0,8.2845,8.3648,8.2604,8.3407,492600.0
2008-11-03 15:30:00,10.39,10.54,10.35,10.45,1079700.0,8.3407,8.4611,8.3086,8.3888,1079700.0
2008-11-04 09:30:00,10.73,10.85,10.63,10.75,591900.0,8.6136,8.7099,8.5333,8.6297,591900.0
2008-11-04 10:00:00,10.75,11.14,10.72,10.95,716700.0,8.6297,8.9427,8.6056,8.7902,716700.0
2008-11-04 10:30:00,10.95,11.09,10.95,11.01,637200.0,8.7902,8.9026,8.7902,8.8384,637200.0
2008-11-04 11:00:00,11.01,11.09,10.91,10.93,624900.0,8.8384,8.9026,8.7581,8.7742,624900.0
2008-11-04 11:30:00,10.93,10.99,10.87,10.97,582600.0,8.7742,8.8223,8.726,8.8063,582600.0
2008-11-04 12:00:00,10.96,11.0,10.89,10.95,506400.0,8.7982,8.8304,8.7421,8.7902,506400.0
2008-11-04 12:30:00,10.95,10.96,10.81,10.93,442800.0,8.7902,8.7982,8.6778,8.7742,442800.0
2008-11-04 13:00:00,10.93,10.96,10.86,10.92,257700.0,8.7742,8.7982,8.718,8.7661,257700.0
2008-11-04 13:30:00,10.92,11.02,10.84,10.99,516600.0,8.7661,8.8464,8.7019,8.8223,516600.0
2008-11-04 14:00:00,10.98,10.99,10.89,10.96,825900.0,8.8143,8.8223,8.7421,8.7982,825900.0
2008-11-04 14:30:00,10.96,11.01,10.88,10.91,832500.0,8.7982,8.8384,8.734,8.7581,832500.0
2008-11-04 15:00:00,10.9,11.03,10.83,10.89,764100.0,8.7501,8.8544,8.6939,8.7421,764100.0
2008-11-04 15:30:00,10.9,11.16,10.88,11.1,1432200.0,8.7501,8.9588,8.734,8.9106,1432200.0
2008-11-05 09:30:00,10.95,11.07,10.87,10.89,308700.0,8.7902,8.8866,8.726,8.7421,308700.0
2008-11-05 10:00:00,10.89,11.2,10.86,11.17,466500.0,8.7421,8.9909,8.718,8.9668,466500.0
2008-11-05 10:30:00,11.17,11.27,11.13,11.15,914400.0,8.9668,9.0471,8.9347,8.9508,914400.0
2008-11-05 11:00:00,11.15,11.22,11.07,11.08,365100.0,8.9508,9.007,8.8866,8.8946,365100.0
2008-11-05 11:30:00,11.07,11.1,10.98,11.03,729600.0,8.8866,8.9106,8.8143,8.8544,729600.0
2008-11-05 12:00:00,11.04,11.09,10.99,11.02,518100.0,8.8625,8.9026,8.8223,8.8464,518100.0
2008-11-05 12:30:00,11.03,11.13,10.99,11.13,763500.0,8.8544,8.9347,8.8223,8.9347,763500.0
2008-11-05 13:00:00,11.11,11.22,11.08,11.15,612000.0,8.9187,9.007,8.8946,8.9508,612000.0
2008-11-05 13:30:00,11.15,11.22,11.04,11.22,753000.0,8.9508,9.007,8.8625,9.007,753000.0
2008-11-05 14:00:00,11.2,11.25,11.07,11.08,853200.0,8.9909,9.031,8.8866,8.8946,853200.0
2008-11-05 14:30:00,11.08,11.21,11.07,11.19,755700.0,8.8946,8.9989,8.8866,8.9829,755700.0
2008-11-05 15:00:00,11.2,11.31,11.11,11.13,1305000.0,8.9909,9.0792,8.9187,8.9347,1305000.0
2008-11-05 15:30:00,11.13,11.14,10.78,10.81,1993200.0,8.9347,8.9427,8.6538,8.6778,1993200.0
2008-11-06 09:30:00,10.65,10.67,10.0,10.37,1419300.0,8.5494,8.5654,8.0276,8.3246,1419300.0
2008-11-06 10:00:00,10.36,10.47,10.0,10.02,1023600.0,8.3166,8.4049,8.0276,8.0437,1023600.0
2008-11-06 10:30:00,10.02,10.03,9.81,9.9,639300.0,8.0437,8.0517,7.8751,7.9473,639300.0
2008-11-06 11:00:00,9.92,9.99,9.8,9.86,530700.0,7.9634,8.0196,7.867,7.9152,530700.0
2008-11-06 11:30:00,9.86,9.86,9.75,9.82,511500.0,7.9152,7.9152,7.8269,7.8831,511500.0
2008-11-06 12:00:00,9.82,9.93,9.72,9.73,459000.0,7.8831,7.9714,7.8028,7.8109,459000.0
2008-11-06 12:30:00,9.72,9.74,9.65,9.66,255600.0,7.8028,7.8189,7.7466,7.7547,255600.0
2008-11-06 13:00:00,9.67,9.68,9.51,9.53,515400.0,7.7627,7.7707,7.6342,7.6503,515400.0
2008-11-06 13:30:00,9.53,9.56,9.43,9.54,503100.0,7.6503,7.6744,7.57,7.6583,503100.0
2008-11-06 14:00:00,9.54,9.65,9.51,9.52,561900.0,7.6583,7.7466,7.6342,7.6423,561900.0
2008-11-06 14:30:00,9.52,9.76,9.51,9.59,656100.0,7.6423,7.8349,7.6342,7.6985,656100.0
2008-11-06 15:00:00,9.6,9.62,9.45,9.5,704700.0,7.7065,7.7226,7.5861,7.6262,704700.0
2008-11-06 15:30:00,9.5,9.61,9.45,9.52,1406100.0,7.6262,7.7145,7.5861,7.6423,1406100.0
2008-11-07 09:30:00,9.62,9.73,9.22,9.28,747600.0,7.7226,7.8109,7.4014,7.4496,747600.0
2008-11-07 10:00:00,9.29,9.53,9.29,9.45,664800.0,7.4576,7.6503,7.4576,7.5861,664800.0
2008-11-07 10:30:00,9.45,9.59,9.3,9.33,648300.0,7.5861,7.6985,7.4657,7.4898,648300.0
2008-11-07 11:00:00,9.32,9.34,9.12,9.14,513300.0,7.4817,7.4978,7.3212,7.3372,513300.0
2008-11-07 11:30:00,9.13,9.17,9.0,9.06,788100.0,7.3292,7.3613,7.2248,7.273,788100.0
2008-11-07 12:00:00,9.07,9.09,8.94,8.98,555300.0,7.281,7.2971,7.1767,7.2088,555300.0
2008-11-07 12:30:00,8.98,9.08,8.96,9.0,505800.0,7.2088,7.2891,7.1927,7.2248,505800.0
2008-11-07 13:00:00,8.99,9.05,8.98,9.04,369900.0,7.2168,7.265,7.2088,7.2569,369900.0
2008-11-07 13:30:00,9.04,9.06,8.98,9.02,406200.0,7.2569,7.273,7.2088,7.2409,406200.0
2008-11-07 14:00:00,9.02,9.03,8.92,8.95,446400.0,7.2409,7.2489,7.1606,7.1847,446400.0
2008-11-07 14:30:00,8.94,9.03,8.86,8.86,670800.0,7.1767,7.2489,7.1125,7.1125,670800.0
2008-11-07 15:00:00,8.86,8.93,8.78,8.83,1085700.0,7.1125,7.1686,7.0482,7.0884,1085700.0
2008-11-07 15:30:00,8.82,9.16,8.79,9.11,1650000.0,7.0803,7.3533,7.0563,7.3131,1650000.0
2008-11-10 09:30:00,9.29,9.38,9.2,9.21,680400.0,7.4576,7.5299,7.3854,7.3934,680400.0
2008-11-10 10:00:00,9.23,9.23,8.99,9.15,570900.0,7.4095,7.4095,7.2168,7.3453,570900.0
2008-11-10 10:30:00,9.15,9.17,8.99,9.01,354000.0,7.3453,7.3613,7.2168,7.2329,354000.0
2008-11-10 11:00:00,9.01,9.06,8.91,9.06,481800.0,7.2329,7.273,7.1526,7.273,481800.0
2008-11-10 11:30:00,9.05,9.08,8.95,8.96,450600.0,7.265,7.2891,7.1847,7.1927,450600.0
2008-11-10 12:00:00,8.96,8.96,8.8,8.81,436500.0,7.1927,7.1927,7.0643,7.0723,436500.0
2008-11-10 12:30:00,8.81,8.81,8.67,8.74,563100.0,7.0723,7.0723,6.9599,7.0161,563100.0
2008-11-10 13:00:00,8.74,8.84,8.73,8.81,435900.0,7.0161,7.0964,7.0081,7.0723,435900.0
2008-11-10 13:30:00,8.82,8.9,8.79,8.86,373200.0,7.0803,7.1446,7.0563,7.1125,373200.0
2008-11-10 14:00:00,8.86,8.88,8.71,8.74,406200.0,7.1125,7.1285,6.992,7.0161,406200.0
2008-11-10 14:30:00,8.74,8.76,8.63,8.66,508200.0,7.0161,7.0322,6.9278,6.9519,508200.0
2008-11-10 15:00:00,8.66,8.72,8.55,8.56,681300.0,6.9519,7.0001,6.8636,6.8716,681300.0
2008-11-10 15:30:00,8.55,8.79,8.54,8.74,1386600.0,6.8636,7.0563,6.8556,7.0161,1386600.0
2008-11-11 09:30:00,8.73,8.76,8.3,8.5,814200.0,7.0081,7.0322,6.6629,6.8235,814200.0
2008-11-11 10:00:00,8.5,8.56,8.38,8.38,562500.0,6.8235,6.8716,6.7271,6.7271,562500.0
2008-11-11 10:30:00,8.38,8.43,8.29,8.31,360900.0,6.7271,6.7673,6.6549,6.6709,360900.0
2008-11-11 11:00:00,8.31,8.39,8.24,8.34,368400.0,6.6709,6.7352,6.6147,6.695,368400.0
2008-11-11 11:30:00,8.35,8.37,8.26,8.3,420300.0,6.703,6.7191,6.6308,6.6629,420300.0
2008-11-11 12:00:00,8.3,8.35,8.27,8.31,366600.0,6.6629,6.703,6.6388,6.6709,366600.0
2008-11-11 12:30:00,8.32,8.4,8.32,8.4,407400.0,6.679,6.7432,6.679,6.7432,407400.0
2008-11-11 13:00:00,8.4,8.53,8.39,8.52,464400.0,6.7432,6.8475,6.7352,6.8395,464400.0
2008-11-11 13:30:00,8.52,8.8,8.48,8.8,529200.0,6.8395,7.0643,6.8074,7.0643,529200.0
2008-11-11 14:00:00,8.8,9.01,8.71,9.01,871800.0,7.0643,7.2329,6.992,7.2329,871800.0
2008-11-11 14:30:00,9.01,9.08,8.74,8.74,1026600.0,7.2329,7.2891,7.0161,7.0161,1026600.0
2008-11-11 15:00:00,8.75,8.94,8.73,8.85,961200.0,7.0241,7.1767,7.0081,7.1044,961200.0
2008-11-11 15:30:00,8.86,8.87,8.67,8.78,1390500.0,7.1125,7.1205,6.9599,7.0482,1390500.0
2008-11-12 09:30:00,8.6,8.77,8.32,8.32,1217100.0,6.9037,7.0402,6.679,6.679,1217100.0
2008-11-12 10:00:00,8.32,8.34,8.04,8.06,1042500.0,6.679,6.695,6.4542,6.4702,1042500.0
2008-11-12 10:30:00,8.06,8.11,7.97,8.08,936000.0,6.4702,6.5104,6.398,6.4863,936000.0
2008-11-12 11:00:00,8.08,8.12,7.99,8.08,531300.0,6.4863,6.5184,6.4141,6.4863,531300.0
2008-11-12 11:30:00,8.07,8.11,7.96,8.09,424500.0,6.4783,6.5104,6.39,6.4943,424500.0
2008-11-12 12:00:00,8.1,8.19,8.08,8.18,320700.0,6.5024,6.5746,6.4863,6.5666,320700.0
2008-11-12 12:30:00,8.17,8.22,8.13,8.18,602700.0,6.5585,6.5987,6.5264,6.5666,602700.0
2008-11-12 13:00:00,8.19,8.2,8.0,8.02,951600.0,6.5746,6.5826,6.4221,6.4381,951600.0
2008-11-12 13:30:00,8.02,8.03,7.87,7.9,591300.0,6.4381,6.4462,6.3177,6.3418,591300.0
2008-11-12 14:00:00,7.9,7.95,7.85,7.91,655200.0,6.3418,6.3819,6.3017,6.3498,655200.0
2008-11-12 14:30:00,7.91,7.99,7.86,7.88,687600.0,6.3498,6.4141,6.3097,6.3257,687600.0
2008-11-12 15:00:00,7.87,7.9,7.85,7.86,958500.0,6.3177,6.3418,6.3017,6.3097,958500.0
2008-11-12 15:30:00,7.86,7.91,7.8,7.85,2418300.0,6.3097,6.3498,6.2615,6.3017,2418300.0
2008-11-13 09:30:00,7.93,8.03,7.5,7.53,1441200.0,6.3659,6.4462,6.0207,6.0448,1441200.0
2008-11-13 10:00:00,7.53,7.72,7.43,7.63,1407300.0,6.0448,6.1973,5.9645,6.1251,1407300.0
2008-11-13 10:30:00,7.63,7.67,7.4,7.43,991500.0,6.1251,6.1572,5.9404,5.9645,991500.0
2008-11-13 11:00:00,7.43,7.45,7.21,7.25,1513800.0,5.9645,5.9806,5.7879,5.82,1513800.0
2008-11-13 11:30:00,7.25,7.3,7.14,7.17,1220400.0,5.82,5.8601,5.7317,5.7558,1220400.0
2008-11-13 12:00:00,7.17,7.21,6.91,6.94,1172100.0,5.7558,5.7879,5.5471,5.5712,1172100.0
2008-11-13 12:30:00,6.94,6.96,6.67,6.67,1600200.0,5.5712,5.5872,5.3544,5.3544,1600200.0
2008-11-13 13:00:00,6.67,6.93,6.66,6.92,1417800.0,5.3544,5.5631,5.3464,5.5551,1417800.0
2008-11-13 13:30:00,6.93,7.26,6.9,7.13,1717500.0,5.5631,5.828,5.539,5.7237,1717500.0
2008-11-13 14:00:00,7.12,7.42,7.11,7.38,1371300.0,5.7157,5.9565,5.7076,5.9244,1371300.0
2008-11-13 14:30:00,7.37,7.67,7.34,7.6,2265000.0,5.9163,6.1572,5.8923,6.101,2265000.0
2008-11-13 15:00:00,7.59,7.67,7.4,7.67,2413200.0,6.0929,6.1572,5.9404,6.1572,2413200.0
2008-11-13 15:30:00,7.67,8.07,7.62,8.07,4574700.0,6.1572,6.4783,6.117,6.4783,4574700.0
2008-11-14 09:30:00,7.9,8.18,7.67,8.03,1027800.0,6.3418,6.5666,6.1572,6.4462,1027800.0
2008-11-14 10:00:00,8.02,8.1,7.68,7.78,1050000.0,6.4381,6.5024,6.1652,6.2455,1050000.0
2008-11-14 10:30:00,7.78,7.8,7.53,7.53,1145100.0,6.2455,6.2615,6.0448,6.0448,1145100.0
2008-11-14 11:00:00,7.53,7.67,7.49,7.6,514800.0,6.0448,6.1572,6.0127,6.101,514800.0
2008-11-14 11:30:00,7.59,7.59,7.39,7.41,489900.0,6.0929,6.0929,5.9324,5.9485,489900.0
2008-11-14 12:00:00,7.41,7.46,7.32,7.44,533100.0,5.9485,5.9886,5.8762,5.9725,533100.0
2008-11-14 12:30:00,7.44,7.62,7.4,7.6,756300.0,5.9725,6.117,5.9404,6.101,756300.0
2008-11-14 13:00:00,7.59,7.67,7.48,7.66,878100.0,6.0929,6.1572,6.0046,6.1491,878100.0
2008-11-14 13:30:00,7.66,7.71,7.57,7.63,535800.0,6.1491,6.1893,6.0769,6.1251,535800.0
2008-11-14 14:00:00,7.63,7.88,7.59,7.78,1103100.0,6.1251,6.3257,6.0929,6.2455,1103100.0
2008-11-14 14:30:00,7.78,7.88,7.69,7.85,1299000.0,6.2455,6.3257,6.1732,6.3017,1299000.0
2008-11-14 15:00:00,7.83,7.89,7.61,7.65,1967100.0,6.2856,6.3338,6.109,6.1411,1967100.0
2008-11-14 15:30:00,7.65,7.66,7.27,7.3,2598900.0,6.1411,6.1491,5.8361,5.8601,2598900.0
2008-11-17 09:30:00,7.0,7.16,6.91,7.02,1336800.0,5.6193,5.7478,5.5471,5.6354,1336800.0
2008-11-17 10:00:00,7.02,7.09,7.0,7.04,884100.0,5.6354,5.6916,5.6193,5.6514,884100.0
2008-11-17 10:30:00,7.04,7.06,6.94,6.94,607800.0,5.6514,5.6675,5.5712,5.5712,607800.0
2008-11-17 11:00:00,6.94,7.07,6.94,6.95,487200.0,5.5712,5.6755,5.5712,5.5792,487200.0
2008-11-17 11:30:00,6.96,7.18,6.95,7.16,698400.0,5.5872,5.7638,5.5792,5.7478,698400.0
2008-11-17 12:00:00,7.15,7.25,7.12,7.24,538200.0,5.7397,5.82,5.7157,5.812,538200.0
2008-11-17 12:30:00,7.25,7.31,7.17,7.21,649800.0,5.82,5.8682,5.7558,5.7879,649800.0
2008-11-17 13:00:00,7.2,7.21,7.05,7.09,639300.0,5.7799,5.7879,5.6595,5.6916,639300.0
2008-11-17 13:30:00,7.09,7.14,7.03,7.12,483600.0,5.6916,5.7317,5.6434,5.7157,483600.0
2008-11-17 14:00:00,7.11,7.12,6.95,6.99,1009800.0,5.7076,5.7157,5.5792,5.6113,1009800.0
2008-11-17 14:30:00,6.99,7.03,6.92,6.95,799800.0,5.6113,5.6434,5.5551,5.5792,799800.0
2008-11-17 15:00:00,6.94,7.0,6.9,6.99,1097700.0,5.5712,5.6193,5.539,5.6113,1097700.0
2008-11-17 15:30:00,6.99,7.02,6.84,6.85,1502400.0,5.6113,5.6354,5.4909,5.4989,1502400.0
2008-11-18 09:30:00,6.77,7.08,6.59,6.66,1063500.0,5.4347,5.6835,5.2902,5.3464,1063500.0
2008-11-18 10:00:00,6.66,6.71,6.52,6.7,1699800.0,5.3464,5.3865,5.234,5.3785,1699800.0
2008-11-18 10:30:00,6.71,6.72,6.63,6.66,723600.0,5.3865,5.3945,5.3223,5.3464,723600.0
2008-11-18 11:00:00,6.66,6.66,6.55,6.58,838500.0,5.3464,5.3464,5.2581,5.2822,838500.0
2008-11-18 11:30:00,6.58,6.77,6.58,6.74,774900.0,5.2822,5.4347,5.2822,5.4106,774900.0
2008-11-18 12:00:00,6.74,6.81,6.7,6.81,935700.0,5.4106,5.4668,5.3785,5.4668,935700.0
2008-11-18 12:30:00,6.81,6.81,6.7,6.77,774600.0,5.4668,5.4668,5.3785,5.4347,774600.0
2008-11-18 13:00:00,6.77,6.78,6.72,6.75,992400.0,5.4347,5.4427,5.3945,5.4186,992400.0
2008-11-18 13:30:00,6.75,6.77,6.5,6.53,1947300.0,5.4186,5.4347,5.2179,5.242,1947300.0
2008-11-18 14:00:00,6.53,6.56,6.43,6.47,1420200.0,5.242,5.2661,5.1617,5.1939,1420200.0
2008-11-18 14:30:00,6.48,6.49,6.34,6.35,1241700.0,5.2019,5.2099,5.0895,5.0975,1241700.0
2008-11-18 15:00:00,6.36,6.53,6.34,6.44,1070400.0,5.1056,5.242,5.0895,5.1698,1070400.0
2008-11-18 15:30:00,6.44,6.57,6.36,6.55,1919100.0,5.1698,5.2741,5.1056,5.2581,1919100.0
2008-11-19 09:30:00,6.41,6.43,6.15,6.2,1259400.0,5.1457,5.1617,4.937,4.9771,1259400.0
2008-11-19 10:00:00,6.19,6.21,6.05,6.1,1261200.0,4.9691,4.9851,4.8567,4.8968,1261200.0
2008-11-19 10:30:00,6.11,6.11,5.77,5.82,1725300.0,4.9049,4.9049,4.6319,4.6721,1725300.0
2008-11-19 11:00:00,5.82,5.87,5.75,5.77,1150200.0,4.6721,4.7122,4.6159,4.6319,1150200.0
2008-11-19 11:30:00,5.78,5.92,5.76,5.88,1315800.0,4.64,4.7523,4.6239,4.7202,1315800.0
2008-11-19 12:00:00,5.88,5.91,5.82,5.89,1000500.0,4.7202,4.7443,4.6721,4.7283,1000500.0
2008-11-19 12:30:00,5.89,6.02,5.87,5.98,1400700.0,4.7283,4.8326,4.7122,4.8005,1400700.0
2008-11-19 13:00:00,5.97,6.06,5.88,5.88,618600.0,4.7925,4.8647,4.7202,4.7202,618600.0
2008-11-19 13:30:00,5.88,5.92,5.85,5.88,744000.0,4.7202,4.7523,4.6961,4.7202,744000.0
2008-11-19 14:00:00,5.88,5.89,5.77,5.8,1134600.0,4.7202,4.7283,4.6319,4.656,1134600.0
2008-11-19 14:30:00,5.8,5.99,5.79,5.92,1280400.0,4.656,4.8085,4.648,4.7523,1280400.0
2008-11-19 15:00:00,5.92,5.99,5.76,5.82,1947900.0,4.7523,4.8085,4.6239,4.6721,1947900.0
2008-11-19 15:30:00,5.82,5.83,5.68,5.68,3574500.0,4.6721,4.6801,4.5597,4.5597,3574500.0
2008-11-20 09:30:00,5.64,5.74,5.29,5.46,1560300.0,4.5276,4.6078,4.2466,4.3831,1560300.0
2008-11-20 10:00:00,5.45,5.51,5.35,5.45,2331600.0,4.375,4.4232,4.2948,4.375,2331600.0
2008-11-20 10:30:00,5.45,5.8,5.43,5.78,2056500.0,4.375,4.656,4.359,4.64,2056500.0
2008-11-20 11:00:00,5.79,6.0,5.63,5.69,2036100.0,4.648,4.8166,4.5195,4.5677,2036100.0
2008-11-20 11:30:00,5.68,5.68,5.54,5.55,1542600.0,4.5597,4.5597,4.4473,4.4553,1542600.0
2008-11-20 12:00:00,5.54,5.73,5.49,5.7,2045700.0,4.4473,4.5998,4.4072,4.5757,2045700.0
2008-11-20 12:30:00,5.7,5.9,5.68,5.77,1433100.0,4.5757,4.7363,4.5597,4.6319,1433100.0
2008-11-20 13:00:00,5.77,5.8,5.63,5.67,1166100.0,4.6319,4.656,4.5195,4.5516,1166100.0
2008-11-20 13:30:00,5.66,5.69,5.6,5.67,883500.0,4.5436,4.5677,4.4955,4.5516,883500.0
2008-11-20 14:00:00,5.68,5.7,5.49,5.49,1281300.0,4.5597,4.5757,4.4072,4.4072,1281300.0
2008-11-20 14:30:00,5.49,5.58,5.43,5.46,1516200.0,4.4072,4.4794,4.359,4.3831,1516200.0
2008-11-20 15:00:00,5.46,5.53,5.34,5.36,1659900.0,4.3831,4.4393,4.2867,4.3028,1659900.0
2008-11-20 15:30:00,5.36,5.41,5.22,5.25,2916900.0,4.3028,4.3429,4.1904,4.2145,2916900.0
2008-11-21 09:30:00,5.42,5.5,5.25,5.32,1605900.0,4.351,4.4152,4.2145,4.2707,1605900.0
2008-11-21 10:00:00,5.32,5.32,5.11,5.29,1994100.0,4.2707,4.2707,4.1021,4.2466,1994100.0
2008-11-21 10:30:00,5.29,5.36,5.2,5.22,1579800.0,4.2466,4.3028,4.1744,4.1904,1579800.0
2008-11-21 11:00:00,5.22,5.5,5.21,5.45,1431600.0,4.1904,4.4152,4.1824,4.375,1431600.0
2008-11-21 11:30:00,5.46,5.54,5.29,5.32,1339200.0,4.3831,4.4473,4.2466,4.2707,1339200.0
2008-11-21 12:00:00,5.33,5.39,5.26,5.38,889800.0,4.2787,4.3269,4.2225,4.3188,889800.0
2008-11-21 12:30:00,5.4,5.44,5.27,5.29,913500.0,4.3349,4.367,4.2305,4.2466,913500.0
2008-11-21 13:00:00,5.29,5.29,5.18,5.2,808500.0,4.2466,4.2466,4.1583,4.1744,808500.0
2008-11-21 13:30:00,5.21,5.22,5.05,5.05,876000.0,4.1824,4.1904,4.0539,4.0539,876000.0
2008-11-21 14:00:00,5.06,5.15,5.04,5.09,1493700.0,4.062,4.1342,4.0459,4.086,1493700.0
2008-11-21 14:30:00,5.09,5.1,4.99,5.02,2088300.0,4.086,4.0941,4.0058,4.0299,2088300.0
2008-11-21 15:00:00,5.02,5.41,5.01,5.39,2129400.0,4.0299,4.3429,4.0218,4.3269,2129400.0
2008-11-21 15:30:00,5.39,5.64,5.33,5.62,3263100.0,4.3269,4.5276,4.2787,4.5115,3263100.0
2008-11-24 09:30:00,5.64,5.67,5.52,5.55,2096700.0,4.5276,4.5516,4.4312,4.4553,2096700.0
2008-11-24 10:00:00,5.55,5.8,5.55,5.77,1801800.0,4.4553,4.656,4.4553,4.6319,1801800.0
2008-11-24 10:30:00,5.78,5.9,5.65,5.9,1497600.0,4.64,4.7363,4.5356,4.7363,1497600.0
2008-11-24 11:00:00,5.89,6.0,5.89,5.98,1203600.0,4.7283,4.8166,4.7283,4.8005,1203600.0
2008-11-24 11:30:00,5.98,6.1,5.95,6.03,1471200.0,4.8005,4.8968,4.7764,4.8406,1471200.0
2008-11-24 12:00:00,6.03,6.07,5.89,5.92,1164300.0,4.8406,4.8728,4.7283,4.7523,1164300.0
2008-11-24 12:30:00,5.93,6.04,5.92,6.0,882900.0,4.7604,4.8487,4.7523,4.8166,882900.0
2008-11-24 13:00:00,6.01,6.04,5.93,6.0,642300.0,4.8246,4.8487,4.7604,4.8166,642300.0
2008-11-24 13:30:00,6.0,6.06,5.96,6.05,719400.0,4.8166,4.8647,4.7844,4.8567,719400.0
2008-11-24 14:00:00,6.05,6.09,5.98,6.07,837000.0,4.8567,4.8888,4.8005,4.8728,837000.0
2008-11-24 14:30:00,6.08,6.14,6.06,6.14,766500.0,4.8808,4.9289,4.8647,4.9289,766500.0
2008-11-24 15:00:00,6.14,6.29,6.12,6.28,1213800.0,4.9289,5.0494,4.9129,5.0413,1213800.0
2008-11-24 15:30:00,6.28,6.3,6.16,6.28,2847900.0,5.0413,5.0574,4.945,5.0413,2847900.0
2008-11-25 09:30:00,6.23,6.48,6.18,6.36,1681200.0,5.0012,5.2019,4.9611,5.1056,1681200.0
2008-11-25 10:00:00,6.37,6.57,6.36,6.45,1342200.0,5.1136,5.2741,5.1056,5.1778,1342200.0
2008-11-25 10:30:00,6.45,6.45,6.21,6.24,1489500.0,5.1778,5.1778,4.9851,5.0092,1489500.0
2008-11-25 11:00:00,6.24,6.28,6.12,6.22,1002900.0,5.0092,5.0413,4.9129,4.9932,1002900.0
2008-11-25 11:30:00,6.22,6.32,6.18,6.32,990300.0,4.9932,5.0734,4.9611,5.0734,990300.0
2008-11-25 12:00:00,6.32,6.36,6.22,6.24,981300.0,5.0734,5.1056,4.9932,5.0092,981300.0
2008-11-25 12:30:00,6.24,6.28,6.09,6.12,834000.0,5.0092,5.0413,4.8888,4.9129,834000.0
2008-11-25 13:00:00,6.12,6.24,6.07,6.22,580200.0,4.9129,5.0092,4.8728,4.9932,580200.0
2008-11-25 13:30:00,6.22,6.32,6.22,6.24,1071900.0,4.9932,5.0734,4.9932,5.0092,1071900.0
2008-11-25 14:00:00,6.24,6.25,6.14,6.19,2337000.0,5.0092,5.0172,4.9289,4.9691,2337000.0
2008-11-25 14:30:00,6.19,6.38,6.18,6.34,2922000.0,4.9691,5.1216,4.9611,5.0895,2922000.0
2008-11-25 15:00:00,6.35,6.38,6.22,6.31,1932000.0,5.0975,5.1216,4.9932,5.0654,1932000.0
2008-11-25 15:30:00,6.3,6.4,6.28,6.38,1704300.0,5.0574,5.1377,5.0413,5.1216,1704300.0
2008-11-26 09:30:00,6.25,6.34,6.11,6.31,630900.0,5.0172,5.0895,4.9049,5.0654,630900.0
2008-11-26 10:00:00,6.31,6.53,6.27,6.47,779400.0,5.0654,5.242,5.0333,5.1939,779400.0
2008-11-26 10:30:00,6.47,6.52,6.38,6.52,575100.0,5.1939,5.234,5.1216,5.234,575100.0
2008-11-26 11:00:00,6.52,6.71,6.49,6.65,1016100.0,5.234,5.3865,5.2099,5.3384,1016100.0
2008-11-26 11:30:00,6.65,6.87,6.65,6.78,1039200.0,5.3384,5.515,5.3384,5.4427,1039200.0
2008-11-26 12:00:00,6.79,6.79,6.67,6.76,461400.0,5.4507,5.4507,5.3544,5.4267,461400.0
2008-11-26 12:30:00,6.75,6.82,6.7,6.8,487500.0,5.4186,5.4748,5.3785,5.4588,487500.0
2008-11-26 13:00:00,6.81,6.89,6.8,6.89,679800.0,5.4668,5.531,5.4588,5.531,679800.0
2008-11-26 13:30:00,6.89,6.95,6.85,6.92,1068300.0,5.531,5.5792,5.4989,5.5551,1068300.0
2008-11-26 14:00:00,6.92,7.02,6.91,7.02,755700.0,5.5551,5.6354,5.5471,5.6354,755700.0
2008-11-26 14:30:00,7.03,7.1,6.99,7.09,791100.0,5.6434,5.6996,5.6113,5.6916,791100.0
2008-11-26 15:00:00,7.09,7.24,7.06,7.22,1449000.0,5.6916,5.812,5.6675,5.7959,1449000.0
2008-11-26 15:30:00,7.22,7.25,7.14,7.19,1821000.0,5.7959,5.82,5.7317,5.7718,1821000.0
2008-11-28 09:30:00,7.16,7.2,7.02,7.03,428700.0,5.7478,5.7799,5.6354,5.6434,428700.0
2008-11-28 10:00:00,7.03,7.11,6.94,6.98,458100.0,5.6434,5.7076,5.5712,5.6033,458100.0
2008-11-28 10:30:00,6.98,7.0,6.94,6.97,372300.0,5.6033,5.6193,5.5712,5.5952,372300.0
2008-11-28 11:00:00,6.97,7.04,6.94,6.99,437700.0,5.5952,5.6514,5.5712,5.6113,437700.0
2008-11-28 11:30:00,6.99,7.06,6.92,7.04,563400.0,5.6113,5.6675,5.5551,5.6514,563400.0
2008-11-28 12:00:00,7.04,7.04,6.95,6.99,346500.0,5.6514,5.6514,5.5792,5.6113,346500.0
2008-11-28 12:30:00,6.99,7.17,6.97,7.17,766800.0,5.6113,5.7558,5.5952,5.7558,766800.0
2008-12-01 09:30:00,7.12,7.12,6.62,6.68,1265400.0,5.7157,5.7157,5.3143,5.3624,1265400.0
2008-12-01 10:00:00,6.68,6.79,6.64,6.72,668700.0,5.3624,5.4507,5.3303,5.3945,668700.0
2008-12-01 10:30:00,6.72,6.77,6.68,6.71,579600.0,5.3945,5.4347,5.3624,5.3865,579600.0
2008-12-01 11:00:00,6.71,6.78,6.68,6.7,579600.0,5.3865,5.4427,5.3624,5.3785,579600.0
2008-12-01 11:30:00,6.7,6.75,6.65,6.65,461700.0,5.3785,5.4186,5.3384,5.3384,461700.0
2008-12-01 12:00:00,6.65,6.72,6.62,6.66,673500.0,5.3384,5.3945,5.3143,5.3464,673500.0
2008-12-01 12:30:00,6.66,6.69,6.61,6.63,639000.0,5.3464,5.3705,5.3062,5.3223,639000.0
2008-12-01 13:00:00,6.63,6.74,6.63,6.74,550200.0,5.3223,5.4106,5.3223,5.4106,550200.0
2008-12-01 13:30:00,6.74,6.8,6.67,6.72,719100.0,5.4106,5.4588,5.3544,5.3945,719100.0
2008-12-01 14:00:00,6.72,6.74,6.67,6.72,662100.0,5.3945,5.4106,5.3544,5.3945,662100.0
2008-12-01 14:30:00,6.71,6.79,6.69,6.74,589500.0,5.3865,5.4507,5.3705,5.4106,589500.0
2008-12-01 15:00:00,6.74,6.74,6.53,6.57,835500.0,5.4106,5.4106,5.242,5.2741,835500.0
2008-12-01 15:30:00,6.56,6.57,6.24,6.27,1822200.0,5.2661,5.2741,5.0092,5.0333,1822200.0
2008-12-02 09:30:00,6.04,6.43,6.04,6.24,1081800.0,4.8487,5.1617,4.8487,5.0092,1081800.0
2008-12-02 10:00:00,6.24,6.44,6.2,6.31,832200.0,5.0092,5.1698,4.9771,5.0654,832200.0
2008-12-02 10:30:00,6.33,6.48,6.33,6.37,588300.0,5.0815,5.2019,5.0815,5.1136,588300.0
2008-12-02 11:00:00,6.37,6.47,6.29,6.45,693300.0,5.1136,5.1939,5.0494,5.1778,693300.0
2008-12-02 11:30:00,6.45,6.56,6.38,6.51,638400.0,5.1778,5.2661,5.1216,5.226,638400.0
2008-12-02 12:00:00,6.51,6.7,6.49,6.68,794700.0,5.226,5.3785,5.2099,5.3624,794700.0
2008-12-02 12:30:00,6.68,6.69,6.54,6.56,363300.0,5.3624,5.3705,5.25,5.2661,363300.0
2008-12-02 13:00:00,6.56,6.62,6.53,6.55,441600.0,5.2661,5.3143,5.242,5.2581,441600.0
2008-12-02 13:30:00,6.55,6.58,6.51,6.55,1197900.0,5.2581,5.2822,5.226,5.2581,1197900.0
2008-12-02 14:00:00,6.55,6.57,6.3,6.35,683700.0,5.2581,5.2741,5.0574,5.0975,683700.0
2008-12-02 14:30:00,6.34,6.53,6.33,6.52,707700.0,5.0895,5.242,5.0815,5.234,707700.0
2008-12-02 15:00:00,6.52,6.6,6.35,6.56,801000.0,5.234,5.2982,5.0975,5.2661,801000.0
2008-12-02 15:30:00,6.57,6.68,6.47,6.67,969000.0,5.2741,5.3624,5.1939,5.3544,969000.0
2008-12-03 09:30:00,6.34,6.55,6.33,6.52,773400.0,5.0895,5.2581,5.0815,5.234,773400.0
2008-12-03 10:00:00,6.52,6.81,6.46,6.8,887100.0,5.234,5.4668,5.1858,5.4588,887100.0
2008-12-03 10:30:00,6.8,6.97,6.79,6.96,1230600.0,5.4588,5.5952,5.4507,5.5872,1230600.0
2008-12-03 11:00:00,6.96,6.98,6.79,6.81,971100.0,5.5872,5.6033,5.4507,5.4668,971100.0
2008-12-03 11:30:00,6.81,6.86,6.73,6.81,790200.0,5.4668,5.5069,5.4026,5.4668,790200.0
2008-12-03 12:00:00,6.81,6.82,6.65,6.69,712500.0,5.4668,5.4748,5.3384,5.3705,712500.0
2008-12-03 12:30:00,6.69,6.72,6.6,6.64,681000.0,5.3705,5.3945,5.2982,5.3303,681000.0
2008-12-03 13:00:00,6.65,6.72,6.58,6.58,864900.0,5.3384,5.3945,5.2822,5.2822,864900.0
2008-12-03 13:30:00,6.58,6.58,6.41,6.44,610800.0,5.2822,5.2822,5.1457,5.1698,610800.0
2008-12-03 14:00:00,6.44,6.7,6.42,6.67,893700.0,5.1698,5.3785,5.1537,5.3544,893700.0
2008-12-03 14:30:00,6.68,6.77,6.66,6.67,706500.0,5.3624,5.4347,5.3464,5.3544,706500.0
2008-12-03 15:00:00,6.68,6.73,6.59,6.64,1153200.0,5.3624,5.4026,5.2902,5.3303,1153200.0
2008-12-03 15:30:00,6.65,6.85,6.6,6.81,1723800.0,5.3384,5.4989,5.2982,5.4668,1723800.0
2008-12-04 09:30:00,6.69,7.17,6.57,7.09,1121100.0,5.3705,5.7558,5.2741,5.6916,1121100.0
2008-12-04 10:00:00,7.09,7.15,7.0,7.02,946500.0,5.6916,5.7397,5.6193,5.6354,946500.0
2008-12-04 10:30:00,7.02,7.27,7.01,7.26,944400.0,5.6354,5.8361,5.6273,5.828,944400.0
2008-12-04 11:00:00,7.25,7.33,7.18,7.31,844500.0,5.82,5.8842,5.7638,5.8682,844500.0
2008-12-04 11:30:00,7.29,7.3,7.14,7.24,738900.0,5.8521,5.8601,5.7317,5.812,738900.0
2008-12-04 12:00:00,7.23,7.28,7.18,7.26,869100.0,5.804,5.8441,5.7638,5.828,869100.0
2008-12-04 12:30:00,7.27,7.41,7.26,7.39,785400.0,5.8361,5.9485,5.828,5.9324,785400.0
2008-12-04 13:00:00,7.39,7.42,7.25,7.33,777600.0,5.9324,5.9565,5.82,5.8842,777600.0
2008-12-04 13:30:00,7.33,7.52,7.33,7.47,898800.0,5.8842,6.0368,5.8842,5.9966,898800.0
2008-12-04 14:00:00,7.47,7.66,7.46,7.64,1371300.0,5.9966,6.1491,5.9886,6.1331,1371300.0
2008-12-04 14:30:00,7.64,7.73,7.53,7.64,1423200.0,6.1331,6.2053,6.0448,6.1331,1423200.0
2008-12-04 15:00:00,7.64,7.66,7.05,7.15,2450100.0,6.1331,6.1491,5.6595,5.7397,2450100.0
2008-12-04 15:30:00,7.15,7.32,7.1,7.25,2653200.0,5.7397,5.8762,5.6996,5.82,2653200.0
2008-12-05 09:30:00,7.07,7.17,6.83,6.98,922200.0,5.6755,5.7558,5.4829,5.6033,922200.0
2008-12-05 10:00:00,6.96,7.07,6.91,7.04,645000.0,5.5872,5.6755,5.5471,5.6514,645000.0
2008-12-05 10:30:00,7.03,7.22,6.99,7.18,563100.0,5.6434,5.7959,5.6113,5.7638,563100.0
2008-12-05 11:00:00,7.17,7.2,7.01,7.02,464700.0,5.7558,5.7799,5.6273,5.6354,464700.0
2008-12-05 11:30:00,7.01,7.12,6.96,7.09,320400.0,5.6273,5.7157,5.5872,5.6916,320400.0
2008-12-05 12:00:00,7.09,7.22,7.09,7.21,361800.0,5.6916,5.7959,5.6916,5.7879,361800.0
2008-12-05 12:30:00,7.21,7.21,7.1,7.11,470700.0,5.7879,5.7879,5.6996,5.7076,470700.0
2008-12-05 13:00:00,7.1,7.3,7.1,7.25,461400.0,5.6996,5.8601,5.6996,5.82,461400.0
2008-12-05 13:30:00,7.26,7.42,7.23,7.36,628500.0,5.828,5.9565,5.804,5.9083,628500.0
2008-12-05 14:00:00,7.36,7.4,7.27,7.33,709500.0,5.9083,5.9404,5.8361,5.8842,709500.0
2008-12-05 14:30:00,7.34,7.65,7.32,7.61,922200.0,5.8923,6.1411,5.8762,6.109,922200.0
2008-12-05 15:00:00,7.61,7.67,7.5,7.62,1006200.0,6.109,6.1572,6.0207,6.117,1006200.0
2008-12-05 15:30:00,7.62,7.78,7.61,7.78,1652400.0,6.117,6.2455,6.109,6.2455,1652400.0
2008-12-08 09:30:00,8.07,8.38,8.07,8.14,1015500.0,6.4783,6.7271,6.4783,6.5345,1015500.0
2008-12-08 10:00:00,8.13,8.22,8.01,8.2,625500.0,6.5264,6.5987,6.4301,6.5826,625500.0
2008-12-08 10:30:00,8.2,8.42,8.18,8.36,919200.0,6.5826,6.7592,6.5666,6.7111,919200.0
2008-12-08 11:00:00,8.36,8.43,8.27,8.37,729300.0,6.7111,6.7673,6.6388,6.7191,729300.0
2008-12-08 11:30:00,8.37,8.43,8.29,8.35,426900.0,6.7191,6.7673,6.6549,6.703,426900.0
2008-12-08 12:00:00,8.35,8.37,8.27,8.33,505500.0,6.703,6.7191,6.6388,6.687,505500.0
2008-12-08 12:30:00,8.33,8.34,8.24,8.28,392400.0,6.687,6.695,6.6147,6.6469,392400.0
2008-12-08 13:00:00,8.28,8.35,8.18,8.2,389100.0,6.6469,6.703,6.5666,6.5826,389100.0
2008-12-08 13:30:00,8.21,8.21,8.13,8.17,275100.0,6.5907,6.5907,6.5264,6.5585,275100.0
2008-12-08 14:00:00,8.17,8.3,8.16,8.29,377100.0,6.5585,6.6629,6.5505,6.6549,377100.0
2008-12-08 14:30:00,8.29,8.49,8.28,8.49,822000.0,6.6549,6.8154,6.6469,6.8154,822000.0
2008-12-08 15:00:00,8.49,8.67,8.48,8.62,1635000.0,6.8154,6.9599,6.8074,6.9198,1635000.0
2008-12-08 15:30:00,8.62,8.67,8.37,8.49,1714200.0,6.9198,6.9599,6.7191,6.8154,1714200.0
2008-12-09 09:30:00,8.4,8.51,8.22,8.37,912300.0,6.7432,6.8315,6.5987,6.7191,912300.0
2008-12-09 10:00:00,8.37,8.79,8.37,8.63,1192500.0,6.7191,7.0563,6.7191,6.9278,1192500.0
2008-12-09 10:30:00,8.64,8.82,8.64,8.8,1094400.0,6.9358,7.0803,6.9358,7.0643,1094400.0
2008-12-09 11:00:00,8.8,8.99,8.79,8.91,1143900.0,7.0643,7.2168,7.0563,7.1526,1143900.0
2008-12-09 11:30:00,8.91,9.22,8.9,8.99,1833300.0,7.1526,7.4014,7.1446,7.2168,1833300.0
2008-12-09 12:00:00,8.99,9.2,8.96,9.04,807000.0,7.2168,7.3854,7.1927,7.2569,807000.0
2008-12-09 12:30:00,9.03,9.14,8.99,9.0,508500.0,7.2489,7.3372,7.2168,7.2248,508500.0
2008-12-09 13:00:00,9.0,9.03,8.83,8.85,341700.0,7.2248,7.2489,7.0884,7.1044,341700.0
2008-12-09 13:30:00,8.85,8.88,8.78,8.83,699300.0,7.1044,7.1285,7.0482,7.0884,699300.0
2008-12-09 14:00:00,8.83,8.83,8.51,8.54,803700.0,7.0884,7.0884,6.8315,6.8556,803700.0
2008-12-09 14:30:00,8.54,8.76,8.49,8.73,952800.0,6.8556,7.0322,6.8154,7.0081,952800.0
2008-12-09 15:00:00,8.72,8.81,8.54,8.55,1119300.0,7.0001,7.0723,6.8556,6.8636,1119300.0
2008-12-09 15:30:00,8.54,8.62,8.42,8.47,1332300.0,6.8556,6.9198,6.7592,6.7994,1332300.0
2008-12-10 09:30:00,8.52,8.67,8.31,8.34,447900.0,6.8395,6.9599,6.6709,6.695,447900.0
2008-12-10 10:00:00,8.34,8.79,8.32,8.78,637500.0,6.695,7.0563,6.679,7.0482,637500.0
2008-12-10 10:30:00,8.77,8.81,8.45,8.52,944400.0,7.0402,7.0723,6.7833,6.8395,944400.0
2008-12-10 11:00:00,8.53,8.69,8.49,8.62,550800.0,6.8475,6.976,6.8154,6.9198,550800.0
2008-12-10 11:30:00,8.62,8.76,8.6,8.75,493800.0,6.9198,7.0322,6.9037,7.0241,493800.0
2008-12-10 12:00:00,8.75,8.77,8.59,8.61,326400.0,7.0241,7.0402,6.8957,6.9118,326400.0
2008-12-10 12:30:00,8.61,8.62,8.46,8.48,322200.0,6.9118,6.9198,6.7913,6.8074,322200.0
2008-12-10 13:00:00,8.48,8.58,8.46,8.49,335100.0,6.8074,6.8877,6.7913,6.8154,335100.0
2008-12-10 13:30:00,8.49,8.51,8.28,8.32,399600.0,6.8154,6.8315,6.6469,6.679,399600.0
2008-12-10 14:00:00,8.31,8.32,8.19,8.23,635400.0,6.6709,6.679,6.5746,6.6067,635400.0
2008-12-10 14:30:00,8.23,8.38,8.19,8.27,603000.0,6.6067,6.7271,6.5746,6.6388,603000.0
2008-12-10 15:00:00,8.28,8.43,8.22,8.41,614400.0,6.6469,6.7673,6.5987,6.7512,614400.0
2008-12-10 15:30:00,8.42,8.5,8.3,8.47,960600.0,6.7592,6.8235,6.6629,6.7994,960600.0
2008-12-11 09:30:00,8.35,8.6,8.28,8.59,509100.0,6.703,6.9037,6.6469,6.8957,509100.0
2008-12-11 10:00:00,8.59,8.69,8.5,8.58,513300.0,6.8957,6.976,6.8235,6.8877,513300.0
2008-12-11 10:30:00,8.57,8.62,8.51,8.6,349800.0,6.8797,6.9198,6.8315,6.9037,349800.0
2008-12-11 11:00:00,8.6,8.6,8.48,8.49,477000.0,6.9037,6.9037,6.8074,6.8154,477000.0
2008-12-11 11:30:00,8.49,8.62,8.42,8.61,497100.0,6.8154,6.9198,6.7592,6.9118,497100.0
2008-12-11 12:00:00,8.61,8.66,8.56,8.57,330300.0,6.9118,6.9519,6.8716,6.8797,330300.0
2008-12-11 12:30:00,8.57,8.74,8.56,8.73,284400.0,6.8797,7.0161,6.8716,7.0081,284400.0
2008-12-11 13:00:00,8.74,8.74,8.55,8.6,348600.0,7.0161,7.0161,6.8636,6.9037,348600.0
2008-12-11 13:30:00,8.6,8.61,8.43,8.45,413400.0,6.9037,6.9118,6.7673,6.7833,413400.0
2008-12-11 14:00:00,8.44,8.49,8.31,8.37,425100.0,6.7753,6.8154,6.6709,6.7191,425100.0
2008-12-11 14:30:00,8.37,8.47,8.2,8.23,641700.0,6.7191,6.7994,6.5826,6.6067,641700.0
2008-12-11 15:00:00,8.22,8.24,8.03,8.09,859200.0,6.5987,6.6147,6.4462,6.4943,859200.0
2008-12-11 15:30:00,8.1,8.11,7.91,7.94,1929900.0,6.5024,6.5104,6.3498,6.3739,1929900.0
2008-12-12 09:30:00,7.77,7.99,7.42,7.94,809100.0,6.2374,6.4141,5.9565,6.3739,809100.0
2008-12-12 10:00:00,7.95,8.04,7.85,7.9,264300.0,6.3819,6.4542,6.3017,6.3418,264300.0
2008-12-12 10:30:00,7.9,7.99,7.77,7.95,399000.0,6.3418,6.4141,6.2374,6.3819,399000.0
2008-12-12 11:00:00,7.95,8.02,7.84,7.85,462000.0,6.3819,6.4381,6.2936,6.3017,462000.0
2008-12-12 11:30:00,7.85,7.92,7.8,7.82,359100.0,6.3017,6.3579,6.2615,6.2776,359100.0
2008-12-12 12:00:00,7.83,7.9,7.81,7.84,369300.0,6.2856,6.3418,6.2696,6.2936,369300.0
2008-12-12 12:30:00,7.84,8.16,7.82,8.11,500700.0,6.2936,6.5505,6.2776,6.5104,500700.0
2008-12-12 13:00:00,8.1,8.14,8.0,8.03,375000.0,6.5024,6.5345,6.4221,6.4462,375000.0
2008-12-12 13:30:00,8.03,8.06,7.95,8.04,539100.0,6.4462,6.4702,6.3819,6.4542,539100.0
2008-12-12 14:00:00,8.03,8.19,8.0,8.03,518100.0,6.4462,6.5746,6.4221,6.4462,518100.0
2008-12-12 14:30:00,8.03,8.23,7.93,8.2,460200.0,6.4462,6.6067,6.3659,6.5826,460200.0
2008-12-12 15:00:00,8.2,8.29,8.04,8.11,737400.0,6.5826,6.6549,6.4542,6.5104,737400.0
2008-12-12 15:30:00,8.11,8.23,8.03,8.23,1145700.0,6.5104,6.6067,6.4462,6.6067,1145700.0
2008-12-15 09:30:00,8.29,8.29,7.98,8.09,1110600.0,6.6549,6.6549,6.406,6.4943,1110600.0
2008-12-15 10:00:00,8.09,8.09,7.82,7.87,430500.0,6.4943,6.4943,6.2776,6.3177,430500.0
2008-12-15 10:30:00,7.87,7.96,7.79,7.81,309000.0,6.3177,6.39,6.2535,6.2696,309000.0
2008-12-15 11:00:00,7.81,7.93,7.79,7.85,270900.0,6.2696,6.3659,6.2535,6.3017,270900.0
2008-12-15 11:30:00,7.84,7.87,7.78,7.8,246600.0,6.2936,6.3177,6.2455,6.2615,246600.0
2008-12-15 12:00:00,7.81,7.9,7.78,7.88,140700.0,6.2696,6.3418,6.2455,6.3257,140700.0
2008-12-15 12:30:00,7.89,7.89,7.79,7.8,167700.0,6.3338,6.3338,6.2535,6.2615,167700.0
2008-12-15 13:00:00,7.8,7.82,7.71,7.81,170700.0,6.2615,6.2776,6.1893,6.2696,170700.0
2008-12-15 13:30:00,7.81,7.87,7.8,7.83,194100.0,6.2696,6.3177,6.2615,6.2856,194100.0
2008-12-15 14:00:00,7.83,7.88,7.76,7.76,250200.0,6.2856,6.3257,6.2294,6.2294,250200.0
2008-12-15 14:30:00,7.75,7.81,7.67,7.67,270900.0,6.2214,6.2696,6.1572,6.1572,270900.0
2008-12-15 15:00:00,7.67,7.7,7.58,7.63,548400.0,6.1572,6.1813,6.0849,6.1251,548400.0
2008-12-15 15:30:00,7.64,7.85,7.6,7.76,1607700.0,6.1331,6.3017,6.101,6.2294,1607700.0
2008-12-16 09:30:00,7.92,8.12,7.87,7.97,459000.0,6.3579,6.5184,6.3177,6.398,459000.0
2008-12-16 10:00:00,7.98,8.09,7.91,7.96,466500.0,6.406,6.4943,6.3498,6.39,466500.0
2008-12-16 10:30:00,7.95,7.98,7.85,7.97,331500.0,6.3819,6.406,6.3017,6.398,331500.0
2008-12-16 11:00:00,7.97,8.14,7.97,8.12,414600.0,6.398,6.5345,6.398,6.5184,414600.0
2008-12-16 11:30:00,8.13,8.18,8.07,8.08,345300.0,6.5264,6.5666,6.4783,6.4863,345300.0
2008-12-16 12:00:00,8.08,8.12,8.05,8.08,515100.0,6.4863,6.5184,6.4622,6.4863,515100.0
2008-12-16 12:30:00,8.08,8.08,8.0,8.0,550800.0,6.4863,6.4863,6.4221,6.4221,550800.0
2008-12-16 13:00:00,8.0,8.03,7.97,8.03,325200.0,6.4221,6.4462,6.398,6.4462,325200.0
2008-12-16 13:30:00,8.03,8.14,8.03,8.11,382200.0,6.4462,6.5345,6.4462,6.5104,382200.0
2008-12-16 14:00:00,8.11,8.24,8.08,8.19,389700.0,6.5104,6.6147,6.4863,6.5746,389700.0
2008-12-16 14:30:00,8.19,8.33,8.13,8.31,939600.0,6.5746,6.687,6.5264,6.6709,939600.0
2008-12-16 15:00:00,8.31,8.58,8.28,8.5,1133400.0,6.6709,6.8877,6.6469,6.8235,1133400.0
2008-12-16 15:30:00,8.49,8.75,8.42,8.74,2398800.0,6.8154,7.0241,6.7592,7.0161,2398800.0
2008-12-17 09:30:00,8.73,8.73,8.5,8.65,347100.0,7.0081,7.0081,6.8235,6.9439,347100.0
2008-12-17 10:00:00,8.63,8.65,8.45,8.54,284100.0,6.9278,6.9439,6.7833,6.8556,284100.0
2008-12-17 10:30:00,8.54,8.62,8.52,8.62,528000.0,6.8556,6.9198,6.8395,6.9198,528000.0
2008-12-17 11:00:00,8.62,8.65,8.5,8.51,633300.0,6.9198,6.9439,6.8235,6.8315,633300.0
2008-12-17 11:30:00,8.51,8.55,8.47,8.5,510900.0,6.8315,6.8636,6.7994,6.8235,510900.0
2008-12-17 12:00:00,8.49,8.52,8.43,8.48,520500.0,6.8154,6.8395,6.7673,6.8074,520500.0
2008-12-17 12:30:00,8.48,8.62,8.4,8.56,581100.0,6.8074,6.9198,6.7432,6.8716,581100.0
2008-12-17 13:00:00,8.56,8.66,8.51,8.6,338100.0,6.8716,6.9519,6.8315,6.9037,338100.0
2008-12-17 13:30:00,8.59,8.73,8.59,8.64,596700.0,6.8957,7.0081,6.8957,6.9358,596700.0
2008-12-17 14:00:00,8.64,8.74,8.54,8.54,589800.0,6.9358,7.0161,6.8556,6.8556,589800.0
2008-12-17 14:30:00,8.54,8.58,8.41,8.48,655500.0,6.8556,6.8877,6.7512,6.8074,655500.0
2008-12-17 15:00:00,8.48,8.57,8.41,8.42,1639200.0,6.8074,6.8797,6.7512,6.7592,1639200.0
2008-12-17 15:30:00,8.42,8.43,8.31,8.35,1575600.0,6.7592,6.7673,6.6709,6.703,1575600.0
2008-12-18 09:30:00,8.4,8.6,8.24,8.35,675300.0,6.7432,6.9037,6.6147,6.703,675300.0
2008-12-18 10:00:00,8.35,8.46,8.35,8.42,382500.0,6.703,6.7913,6.703,6.7592,382500.0
2008-12-18 10:30:00,8.43,8.5,8.41,8.44,363300.0,6.7673,6.8235,6.7512,6.7753,363300.0
2008-12-18 11:00:00,8.44,8.47,8.41,8.43,779400.0,6.7753,6.7994,6.7512,6.7673,779400.0
2008-12-18 11:30:00,8.43,8.45,8.37,8.43,403800.0,6.7673,6.7833,6.7191,6.7673,403800.0
2008-12-18 12:00:00,8.43,8.46,8.33,8.36,344700.0,6.7673,6.7913,6.687,6.7111,344700.0
2008-12-18 12:30:00,8.36,8.4,8.34,8.39,411300.0,6.7111,6.7432,6.695,6.7352,411300.0
2008-12-18 13:00:00,8.39,8.47,8.38,8.44,337800.0,6.7352,6.7994,6.7271,6.7753,337800.0
2008-12-18 13:30:00,8.44,8.49,8.4,8.42,698400.0,6.7753,6.8154,6.7432,6.7592,698400.0
2008-12-18 14:00:00,8.41,8.5,8.38,8.43,914400.0,6.7512,6.8235,6.7271,6.7673,914400.0
2008-12-18 14:30:00,8.43,8.5,8.39,8.45,744000.0,6.7673,6.8235,6.7352,6.7833,744000.0
2008-12-18 15:00:00,8.45,8.46,8.23,8.29,770100.0,6.7833,6.7913,6.6067,6.6549,770100.0
2008-12-18 15:30:00,8.29,8.45,8.28,8.34,1339500.0,6.6549,6.7833,6.6469,6.695,1339500.0
2008-12-19 09:30:00,8.42,8.65,8.33,8.4,1344300.0,6.7592,6.9439,6.687,6.7432,1344300.0
2008-12-19 10:00:00,8.41,8.57,8.4,8.52,354300.0,6.7512,6.8797,6.7432,6.8395,354300.0
2008-12-19 10:30:00,8.52,8.56,8.43,8.44,444300.0,6.8395,6.8716,6.7673,6.7753,444300.0
2008-12-19 11:00:00,8.45,8.47,8.3,8.3,277800.0,6.7833,6.7994,6.6629,6.6629,277800.0
2008-12-19 11:30:00,8.3,8.31,8.13,8.14,474300.0,6.6629,6.6709,6.5264,6.5345,474300.0
2008-12-19 12:00:00,8.14,8.21,8.07,8.17,304800.0,6.5345,6.5907,6.4783,6.5585,304800.0
2008-12-19 12:30:00,8.18,8.25,8.17,8.22,263400.0,6.5666,6.6228,6.5585,6.5987,263400.0
2008-12-19 13:00:00,8.22,8.3,8.21,8.25,216900.0,6.5987,6.6629,6.5907,6.6228,216900.0
2008-12-19 13:30:00,8.27,8.32,8.21,8.25,150300.0,6.6388,6.679,6.5907,6.6228,150300.0
2008-12-19 14:00:00,8.25,8.3,8.2,8.25,202200.0,6.6228,6.6629,6.5826,6.6228,202200.0
2008-12-19 14:30:00,8.25,8.33,8.24,8.25,209700.0,6.6228,6.687,6.6147,6.6228,209700.0
2008-12-19 15:00:00,8.25,8.28,8.15,8.21,441900.0,6.6228,6.6469,6.5425,6.5907,441900.0
2008-12-19 15:30:00,8.21,8.27,8.13,8.18,853200.0,6.5907,6.6388,6.5264,6.5666,853200.0
2008-12-22 09:30:00,8.18,8.26,8.02,8.06,321900.0,6.5666,6.6308,6.4381,6.4702,321900.0
2008-12-22 10:00:00,8.05,8.13,8.03,8.09,244500.0,6.4622,6.5264,6.4462,6.4943,244500.0
2008-12-22 10:30:00,8.09,8.24,8.09,8.22,328200.0,6.4943,6.6147,6.4943,6.5987,328200.0
2008-12-22 11:00:00,8.22,8.24,8.09,8.12,379500.0,6.5987,6.6147,6.4943,6.5184,379500.0
2008-12-22 11:30:00,8.11,8.12,8.04,8.07,219000.0,6.5104,6.5184,6.4542,6.4783,219000.0
2008-12-22 12:00:00,8.07,8.11,8.04,8.07,203100.0,6.4783,6.5104,6.4542,6.4783,203100.0
2008-12-22 12:30:00,8.06,8.08,8.0,8.04,211800.0,6.4702,6.4863,6.4221,6.4542,211800.0
2008-12-22 13:00:00,8.03,8.06,7.97,7.98,173100.0,6.4462,6.4702,6.398,6.406,173100.0
2008-12-22 13:30:00,7.98,7.98,7.88,7.91,226500.0,6.406,6.406,6.3257,6.3498,226500.0
2008-12-22 14:00:00,7.91,7.93,7.76,7.78,300000.0,6.3498,6.3659,6.2294,6.2455,300000.0
2008-12-22 14:30:00,7.78,7.87,7.74,7.75,322200.0,6.2455,6.3177,6.2134,6.2214,322200.0
2008-12-22 15:00:00,7.74,7.8,7.72,7.75,498900.0,6.2134,6.2615,6.1973,6.2214,498900.0
2008-12-22 15:30:00,7.75,7.89,7.75,7.86,618900.0,6.2214,6.3338,6.2214,6.3097,618900.0
2008-12-23 09:30:00,7.77,8.0,7.75,7.98,274500.0,6.2374,6.4221,6.2214,6.406,274500.0
2008-12-23 10:00:00,7.97,7.98,7.82,7.9,347700.0,6.398,6.406,6.2776,6.3418,347700.0
2008-12-23 10:30:00,7.91,8.01,7.9,7.97,216600.0,6.3498,6.4301,6.3418,6.398,216600.0
2008-12-23 11:00:00,7.96,8.01,7.92,7.95,243000.0,6.39,6.4301,6.3579,6.3819,243000.0
2008-12-23 11:30:00,7.95,7.95,7.84,7.84,255300.0,6.3819,6.3819,6.2936,6.2936,255300.0
2008-12-23 12:00:00,7.83,7.88,7.79,7.82,363900.0,6.2856,6.3257,6.2535,6.2776,363900.0
2008-12-23 12:30:00,7.82,7.88,7.79,7.82,547800.0,6.2776,6.3257,6.2535,6.2776,547800.0
2008-12-23 13:00:00,7.82,7.83,7.77,7.8,255000.0,6.2776,6.2856,6.2374,6.2615,255000.0
2008-12-23 13:30:00,7.8,7.87,7.78,7.86,206400.0,6.2615,6.3177,6.2455,6.3097,206400.0
2008-12-23 14:00:00,7.86,7.86,7.78,7.81,225600.0,6.3097,6.3097,6.2455,6.2696,225600.0
2008-12-23 14:30:00,7.81,7.82,7.69,7.72,461400.0,6.2696,6.2776,6.1732,6.1973,461400.0
2008-12-23 15:00:00,7.71,7.74,7.65,7.71,633900.0,6.1893,6.2134,6.1411,6.1893,633900.0
2008-12-23 15:30:00,7.7,7.73,7.65,7.68,663300.0,6.1813,6.2053,6.1411,6.1652,663300.0
2008-12-24 09:30:00,7.61,7.8,7.47,7.49,334200.0,6.109,6.2615,5.9966,6.0127,334200.0
2008-12-24 10:00:00,7.48,7.62,7.47,7.59,187500.0,6.0046,6.117,5.9966,6.0929,187500.0
2008-12-24 10:30:00,7.59,7.66,7.58,7.63,121800.0,6.0929,6.1491,6.0849,6.1251,121800.0
2008-12-24 11:00:00,7.63,7.67,7.6,7.63,144300.0,6.1251,6.1572,6.101,6.1251,144300.0
2008-12-24 11:30:00,7.63,7.65,7.59,7.64,138600.0,6.1251,6.1411,6.0929,6.1331,138600.0
2008-12-24 12:00:00,7.65,7.71,7.64,7.68,178800.0,6.1411,6.1893,6.1331,6.1652,178800.0
2008-12-24 12:30:00,7.68,7.74,7.66,7.73,356100.0,6.1652,6.2134,6.1491,6.2053,356100.0
2008-12-26 09:30:00,7.68,7.87,7.56,7.69,229200.0,6.1652,6.3177,6.0689,6.1732,229200.0
2008-12-26 10:00:00,7.68,7.76,7.67,7.75,158100.0,6.1652,6.2294,6.1572,6.2214,158100.0
2008-12-26 10:30:00,7.74,7.75,7.68,7.71,210600.0,6.2134,6.2214,6.1652,6.1893,210600.0
2008-12-26 11:00:00,7.71,7.75,7.67,7.69,144600.0,6.1893,6.2214,6.1572,6.1732,144600.0
2008-12-26 11:30:00,7.69,7.73,7.68,7.72,99600.0,6.1732,6.2053,6.1652,6.1973,99600.0
2008-12-26 12:00:00,7.72,7.75,7.7,7.7,88500.0,6.1973,6.2214,6.1813,6.1813,88500.0
2008-12-26 12:30:00,7.7,7.72,7.67,7.69,101700.0,6.1813,6.1973,6.1572,6.1732,101700.0
2008-12-26 13:00:00,7.69,7.69,7.67,7.67,49800.0,6.1732,6.1732,6.1572,6.1572,49800.0
2008-12-26 13:30:00,7.67,7.74,7.67,7.73,95400.0,6.1572,6.2134,6.1572,6.2053,95400.0
2008-12-26 14:00:00,7.73,7.76,7.72,7.73,72000.0,6.2053,6.2294,6.1973,6.2053,72000.0
2008-12-26 14:30:00,7.74,7.76,7.74,7.75,84300.0,6.2134,6.2294,6.2134,6.2214,84300.0
2008-12-26 15:00:00,7.75,7.77,7.73,7.76,155400.0,6.2214,6.2374,6.2053,6.2294,155400.0
2008-12-26 15:30:00,7.76,7.78,7.73,7.76,295800.0,6.2294,6.2455,6.2053,6.2294,295800.0
2008-12-29 09:30:00,7.66,7.69,7.51,7.52,425400.0,6.1491,6.1732,6.0287,6.0368,425400.0
2008-12-29 10:00:00,7.51,7.53,7.43,7.47,344100.0,6.0287,6.0448,5.9645,5.9966,344100.0
2008-12-29 10:30:00,7.47,7.47,7.4,7.41,228600.0,5.9966,5.9966,5.9404,5.9485,228600.0
2008-12-29 11:00:00,7.4,7.49,7.38,7.44,441300.0,5.9404,6.0127,5.9244,5.9725,441300.0
2008-12-29 11:30:00,7.44,7.5,7.43,7.44,127200.0,5.9725,6.0207,5.9645,5.9725,127200.0
2008-12-29 12:00:00,7.45,7.46,7.38,7.39,124800.0,5.9806,5.9886,5.9244,5.9324,124800.0
2008-12-29 12:30:00,7.39,7.4,7.35,7.35,141000.0,5.9324,5.9404,5.9003,5.9003,141000.0
2008-12-29 13:00:00,7.35,7.37,7.32,7.36,227400.0,5.9003,5.9163,5.8762,5.9083,227400.0
2008-12-29 13:30:00,7.36,7.44,7.36,7.43,289500.0,5.9083,5.9725,5.9083,5.9645,289500.0
2008-12-29 14:00:00,7.43,7.43,7.36,7.4,347400.0,5.9645,5.9645,5.9083,5.9404,347400.0
2008-12-29 14:30:00,7.4,7.44,7.37,7.42,261300.0,5.9404,5.9725,5.9163,5.9565,261300.0
2008-12-29 15:00:00,7.42,7.49,7.42,7.45,418200.0,5.9565,6.0127,5.9565,5.9806,418200.0
2008-12-29 15:30:00,7.45,7.49,7.42,7.48,887700.0,5.9806,6.0127,5.9565,6.0046,887700.0
2008-12-30 09:30:00,7.34,7.58,7.34,7.55,352500.0,5.8923,6.0849,5.8923,6.0608,352500.0
2008-12-30 10:00:00,7.53,7.64,7.51,7.62,301500.0,6.0448,6.1331,6.0287,6.117,301500.0
2008-12-30 10:30:00,7.61,7.65,7.6,7.6,174000.0,6.109,6.1411,6.101,6.101,174000.0
2008-12-30 11:00:00,7.6,7.63,7.58,7.63,236400.0,6.101,6.1251,6.0849,6.1251,236400.0
2008-12-30 11:30:00,7.63,7.69,7.63,7.67,153000.0,6.1251,6.1732,6.1251,6.1572,153000.0
2008-12-30 12:00:00,7.67,7.67,7.58,7.61,280500.0,6.1572,6.1572,6.0849,6.109,280500.0
2008-12-30 12:30:00,7.61,7.62,7.57,7.59,335700.0,6.109,6.117,6.0769,6.0929,335700.0
2008-12-30 13:00:00,7.6,7.62,7.58,7.62,179700.0,6.101,6.117,6.0849,6.117,179700.0
2008-12-30 13:30:00,7.62,7.62,7.57,7.59,254400.0,6.117,6.117,6.0769,6.0929,254400.0
2008-12-30 14:00:00,7.59,7.65,7.57,7.65,297600.0,6.0929,6.1411,6.0769,6.1411,297600.0
2008-12-30 14:30:00,7.65,7.65,7.61,7.64,322200.0,6.1411,6.1411,6.109,6.1331,322200.0
2008-12-30 15:00:00,7.65,7.73,7.65,7.7,484500.0,6.1411,6.2053,6.1411,6.1813,484500.0
2008-12-30 15:30:00,7.71,7.89,7.7,7.87,938100.0,6.1893,6.3338,6.1813,6.3177,938100.0
2008-12-31 09:30:00,7.86,8.0,7.81,7.9,341400.0,6.3097,6.4221,6.2696,6.3418,341400.0
2008-12-31 10:00:00,7.9,7.99,7.9,7.97,191700.0,6.3418,6.4141,6.3418,6.398,191700.0
2008-12-31 10:30:00,7.97,8.03,7.95,8.01,206400.0,6.398,6.4462,6.3819,6.4301,206400.0
2008-12-31 11:00:00,8.01,8.12,8.01,8.12,397200.0,6.4301,6.5184,6.4301,6.5184,397200.0
2008-12-31 11:30:00,8.12,8.16,8.1,8.13,540900.0,6.5184,6.5505,6.5024,6.5264,540900.0
2008-12-31 12:00:00,8.13,8.16,8.11,8.13,285900.0,6.5264,6.5505,6.5104,6.5264,285900.0
2008-12-31 12:30:00,8.13,8.19,8.12,8.18,261000.0,6.5264,6.5746,6.5184,6.5666,261000.0
2008-12-31 13:00:00,8.18,8.18,8.11,8.12,266700.0,6.5666,6.5666,6.5104,6.5184,266700.0
2008-12-31 13:30:00,8.12,8.18,8.12,8.16,295800.0,6.5184,6.5666,6.5184,6.5505,295800.0
2008-12-31 14:00:00,8.17,8.23,8.17,8.2,394800.0,6.5585,6.6067,6.5585,6.5826,394800.0
2008-12-31 14:30:00,8.2,8.22,8.15,8.2,309900.0,6.5826,6.5987,6.5425,6.5826,309900.0
2008-12-31 15:00:00,8.2,8.25,8.19,8.24,516900.0,6.5826,6.6228,6.5746,6.6147,516900.0
2008-12-31 15:30:00,8.24,8.29,8.15,8.24,1028100.0,6.6147,6.6549,6.5425,6.6147,1028100.0
2009-01-02 09:30:00,8.15,8.27,7.95,8.03,351000.0,6.5425,6.6388,6.3819,6.4462,351000.0
2009-01-02 10:00:00,8.02,8.2,7.97,8.19,262500.0,6.4381,6.5826,6.398,6.5746,262500.0
2009-01-02 10:30:00,8.19,8.41,8.19,8.4,279000.0,6.5746,6.7512,6.5746,6.7432,279000.0
2009-01-02 11:00:00,8.4,8.4,8.27,8.33,286800.0,6.7432,6.7432,6.6388,6.687,286800.0
2009-01-02 11:30:00,8.34,8.39,8.31,8.35,203100.0,6.695,6.7352,6.6709,6.703,203100.0
2009-01-02 12:00:00,8.34,8.36,8.33,8.34,138600.0,6.695,6.7111,6.687,6.695,138600.0
2009-01-02 12:30:00,8.34,8.42,8.34,8.37,219600.0,6.695,6.7592,6.695,6.7191,219600.0
2009-01-02 13:00:00,8.37,8.49,8.37,8.49,400500.0,6.7191,6.8154,6.7191,6.8154,400500.0
2009-01-02 13:30:00,8.48,8.51,8.47,8.49,213000.0,6.8074,6.8315,6.7994,6.8154,213000.0
2009-01-02 14:00:00,8.48,8.53,8.45,8.52,230100.0,6.8074,6.8475,6.7833,6.8395,230100.0
2009-01-02 14:30:00,8.53,8.61,8.52,8.6,375000.0,6.8475,6.9118,6.8395,6.9037,375000.0
2009-01-02 15:00:00,8.6,8.7,8.59,8.69,814500.0,6.9037,6.984,6.8957,6.976,814500.0
2009-01-02 15:30:00,8.69,8.77,8.67,8.7,1590900.0,6.976,7.0402,6.9599,6.984,1590900.0
2009-01-05 09:30:00,8.58,8.65,8.39,8.61,672600.0,6.8877,6.9439,6.7352,6.9118,672600.0
2009-01-05 10:00:00,8.62,8.85,8.53,8.83,635400.0,6.9198,7.1044,6.8475,7.0884,635400.0
2009-01-05 10:30:00,8.84,9.0,8.81,8.93,930600.0,7.0964,7.2248,7.0723,7.1686,930600.0
2009-01-05 11:00:00,8.93,9.03,8.91,8.96,607500.0,7.1686,7.2489,7.1526,7.1927,607500.0
2009-01-05 11:30:00,8.96,9.08,8.95,9.0,593100.0,7.1927,7.2891,7.1847,7.2248,593100.0
2009-01-05 12:00:00,9.0,9.09,8.99,9.05,348900.0,7.2248,7.2971,7.2168,7.265,348900.0
2009-01-05 12:30:00,9.04,9.07,9.0,9.02,332700.0,7.2569,7.281,7.2248,7.2409,332700.0
2009-01-05 13:00:00,9.02,9.11,9.0,9.08,731400.0,7.2409,7.3131,7.2248,7.2891,731400.0
2009-01-05 13:30:00,9.09,9.11,9.0,9.09,628200.0,7.2971,7.3131,7.2248,7.2971,628200.0
2009-01-05 14:00:00,9.09,9.13,9.06,9.07,657900.0,7.2971,7.3292,7.273,7.281,657900.0
2009-01-05 14:30:00,9.07,9.13,8.99,8.99,819900.0,7.281,7.3292,7.2168,7.2168,819900.0
2009-01-05 15:00:00,9.0,9.04,8.88,8.9,1052700.0,7.2248,7.2569,7.1285,7.1446,1052700.0
2009-01-05 15:30:00,8.9,8.94,8.86,8.92,1229700.0,7.1446,7.1767,7.1125,7.1606,1229700.0
2009-01-06 09:30:00,9.04,9.13,8.81,8.97,598800.0,7.2569,7.3292,7.0723,7.2008,598800.0
2009-01-06 10:00:00,8.96,9.0,8.73,8.75,783300.0,7.1927,7.2248,7.0081,7.0241,783300.0
2009-01-06 10:30:00,8.75,8.84,8.64,8.67,862500.0,7.0241,7.0964,6.9358,6.9599,862500.0
2009-01-06 11:00:00,8.67,8.7,8.56,8.62,627300.0,6.9599,6.984,6.8716,6.9198,627300.0
2009-01-06 11:30:00,8.63,8.7,8.62,8.63,730500.0,6.9278,6.984,6.9198,6.9278,730500.0
2009-01-06 12:00:00,8.63,8.67,8.56,8.56,657600.0,6.9278,6.9599,6.8716,6.8716,657600.0
2009-01-06 12:30:00,8.56,8.67,8.56,8.63,607200.0,6.8716,6.9599,6.8716,6.9278,607200.0
2009-01-06 13:00:00,8.63,8.63,8.51,8.51,412200.0,6.9278,6.9278,6.8315,6.8315,412200.0
2009-01-06 13:30:00,8.51,8.54,8.48,8.52,983400.0,6.8315,6.8556,6.8074,6.8395,983400.0
2009-01-06 14:00:00,8.51,8.61,8.46,8.59,895800.0,6.8315,6.9118,6.7913,6.8957,895800.0
2009-01-06 14:30:00,8.59,8.71,8.59,8.7,1286400.0,6.8957,6.992,6.8957,6.984,1286400.0
2009-01-06 15:00:00,8.71,8.73,8.6,8.61,1101300.0,6.992,7.0081,6.9037,6.9118,1101300.0
2009-01-06 15:30:00,8.61,8.66,8.56,8.6,1860600.0,6.9118,6.9519,6.8716,6.9037,1860600.0
2009-01-07 09:30:00,8.47,8.51,8.18,8.33,724500.0,6.7994,6.8315,6.5666,6.687,724500.0
2009-01-07 10:00:00,8.33,8.35,8.06,8.13,641100.0,6.687,6.703,6.4702,6.5264,641100.0
2009-01-07 10:30:00,8.13,8.22,8.1,8.18,521100.0,6.5264,6.5987,6.5024,6.5666,521100.0
2009-01-07 11:00:00,8.18,8.23,8.13,8.22,457200.0,6.5666,6.6067,6.5264,6.5987,457200.0
2009-01-07 11:30:00,8.22,8.33,8.21,8.25,381600.0,6.5987,6.687,6.5907,6.6228,381600.0
2009-01-07 12:00:00,8.25,8.26,8.21,8.24,282900.0,6.6228,6.6308,6.5907,6.6147,282900.0
2009-01-07 12:30:00,8.24,8.3,8.23,8.23,289800.0,6.6147,6.6629,6.6067,6.6067,289800.0
2009-01-07 13:00:00,8.23,8.3,8.21,8.27,314400.0,6.6067,6.6629,6.5907,6.6388,314400.0
2009-01-07 13:30:00,8.27,8.28,8.15,8.17,396900.0,6.6388,6.6469,6.5425,6.5585,396900.0
2009-01-07 14:00:00,8.17,8.2,8.08,8.12,501600.0,6.5585,6.5826,6.4863,6.5184,501600.0
2009-01-07 14:30:00,8.12,8.15,8.06,8.1,328800.0,6.5184,6.5425,6.4702,6.5024,328800.0
2009-01-07 15:00:00,8.1,8.11,8.05,8.1,512700.0,6.5024,6.5104,6.4622,6.5024,512700.0
2009-01-07 15:30:00,8.1,8.15,8.03,8.08,963900.0,6.5024,6.5425,6.4462,6.4863,963900.0
2009-01-08 09:30:00,8.01,8.07,7.76,7.79,1093500.0,6.4301,6.4783,6.2294,6.2535,1093500.0
2009-01-08 10:00:00,7.79,7.82,7.65,7.66,1059000.0,6.2535,6.2776,6.1411,6.1491,1059000.0
2009-01-08 10:30:00,7.66,7.68,7.62,7.66,1490400.0,6.1491,6.1652,6.117,6.1491,1490400.0
2009-01-08 11:00:00,7.66,7.67,7.61,7.61,661500.0,6.1491,6.1572,6.109,6.109,661500.0
2009-01-08 11:30:00,7.61,7.61,7.5,7.53,775200.0,6.109,6.109,6.0207,6.0448,775200.0
2009-01-08 12:00:00,7.54,7.56,7.51,7.52,642000.0,6.0528,6.0689,6.0287,6.0368,642000.0
2009-01-08 12:30:00,7.52,7.52,7.44,7.44,754500.0,6.0368,6.0368,5.9725,5.9725,754500.0
2009-01-08 13:00:00,7.44,7.45,7.41,7.43,756300.0,5.9725,5.9806,5.9485,5.9645,756300.0
2009-01-08 13:30:00,7.43,7.44,7.43,7.44,1737000.0,5.9645,5.9725,5.9645,5.9725,1737000.0
2009-01-08 14:00:00,7.44,7.46,7.41,7.43,2166000.0,5.9725,5.9886,5.9485,5.9645,2166000.0
2009-01-08 14:30:00,7.44,7.49,7.43,7.48,2472900.0,5.9725,6.0127,5.9645,6.0046,2472900.0
2009-01-08 15:00:00,7.49,7.5,7.43,7.49,2234700.0,6.0127,6.0207,5.9645,6.0127,2234700.0
2009-01-08 15:30:00,7.49,7.49,7.46,7.47,3405600.0,6.0127,6.0127,5.9886,5.9966,3405600.0
2009-01-09 09:30:00,7.57,7.6,7.28,7.36,1318200.0,6.0769,6.101,5.8441,5.9083,1318200.0
2009-01-09 10:00:00,7.35,7.38,7.2,7.22,1152000.0,5.9003,5.9244,5.7799,5.7959,1152000.0
2009-01-09 10:30:00,7.22,7.29,7.13,7.26,734100.0,5.7959,5.8521,5.7237,5.828,734100.0
2009-01-09 11:00:00,7.26,7.35,7.22,7.34,746700.0,5.828,5.9003,5.7959,5.8923,746700.0
2009-01-09 11:30:00,7.34,7.36,7.31,7.33,678900.0,5.8923,5.9083,5.8682,5.8842,678900.0
2009-01-09 12:00:00,7.33,7.43,7.32,7.32,559500.0,5.8842,5.9645,5.8762,5.8762,559500.0
2009-01-09 12:30:00,7.32,7.35,7.31,7.35,666300.0,5.8762,5.9003,5.8682,5.9003,666300.0
2009-01-09 13:00:00,7.35,7.38,7.3,7.33,755100.0,5.9003,5.9244,5.8601,5.8842,755100.0
2009-01-09 13:30:00,7.34,7.4,7.32,7.37,664500.0,5.8923,5.9404,5.8762,5.9163,664500.0
2009-01-09 14:00:00,7.38,7.45,7.37,7.41,801600.0,5.9244,5.9806,5.9163,5.9485,801600.0
2009-01-09 14:30:00,7.4,7.48,7.4,7.47,848100.0,5.9404,6.0046,5.9404,5.9966,848100.0
2009-01-09 15:00:00,7.47,7.49,7.38,7.43,1015500.0,5.9966,6.0127,5.9244,5.9645,1015500.0
2009-01-09 15:30:00,7.43,7.46,7.31,7.34,1767900.0,5.9645,5.9886,5.8682,5.8923,1767900.0
2009-01-12 09:30:00,7.23,7.35,7.17,7.25,577200.0,5.804,5.9003,5.7558,5.82,577200.0
2009-01-12 10:00:00,7.24,7.3,7.17,7.3,476700.0,5.812,5.8601,5.7558,5.8601,476700.0
2009-01-12 10:30:00,7.3,7.37,7.27,7.27,652800.0,5.8601,5.9163,5.8361,5.8361,652800.0
2009-01-12 11:00:00,7.27,7.31,7.26,7.29,277800.0,5.8361,5.8682,5.828,5.8521,277800.0
2009-01-12 11:30:00,7.29,7.29,7.13,7.15,774900.0,5.8521,5.8521,5.7237,5.7397,774900.0
2009-01-12 12:00:00,7.14,7.18,7.12,7.15,345300.0,5.7317,5.7638,5.7157,5.7397,345300.0
2009-01-12 12:30:00,7.14,7.18,7.12,7.12,230700.0,5.7317,5.7638,5.7157,5.7157,230700.0
2009-01-12 13:00:00,7.12,7.17,7.11,7.14,213600.0,5.7157,5.7558,5.7076,5.7317,213600.0
2009-01-12 13:30:00,7.14,7.22,7.12,7.17,402300.0,5.7317,5.7959,5.7157,5.7558,402300.0
2009-01-12 14:00:00,7.17,7.17,7.08,7.1,318900.0,5.7558,5.7558,5.6835,5.6996,318900.0
2009-01-12 14:30:00,7.1,7.12,7.02,7.04,409800.0,5.6996,5.7157,5.6354,5.6514,409800.0
2009-01-12 15:00:00,7.03,7.08,6.97,7.0,900300.0,5.6434,5.6835,5.5952,5.6193,900300.0
2009-01-12 15:30:00,6.99,7.04,6.94,7.02,1448400.0,5.6113,5.6514,5.5712,5.6354,1448400.0
2009-01-13 09:30:00,6.98,7.17,6.81,7.1,824400.0,5.6033,5.7558,5.4668,5.6996,824400.0
2009-01-13 10:00:00,7.09,7.23,7.01,7.11,1242600.0,5.6916,5.804,5.6273,5.7076,1242600.0
2009-01-13 10:30:00,7.11,7.27,7.07,7.26,783300.0,5.7076,5.8361,5.6755,5.828,783300.0
2009-01-13 11:00:00,7.26,7.32,7.19,7.31,640500.0,5.828,5.8762,5.7718,5.8682,640500.0
2009-01-13 11:30:00,7.31,7.36,7.26,7.31,372300.0,5.8682,5.9083,5.828,5.8682,372300.0
2009-01-13 12:00:00,7.31,7.32,7.18,7.22,411000.0,5.8682,5.8762,5.7638,5.7959,411000.0
2009-01-13 12:30:00,7.21,7.29,7.21,7.25,444600.0,5.7879,5.8521,5.7879,5.82,444600.0
2009-01-13 13:00:00,7.25,7.3,7.19,7.23,518400.0,5.82,5.8601,5.7718,5.804,518400.0
2009-01-13 13:30:00,7.23,7.23,7.16,7.17,767400.0,5.804,5.804,5.7478,5.7558,767400.0
2009-01-13 14:00:00,7.17,7.3,7.16,7.22,685800.0,5.7558,5.8601,5.7478,5.7959,685800.0
2009-01-13 14:30:00,7.23,7.43,7.22,7.31,1014000.0,5.804,5.9645,5.7959,5.8682,1014000.0
2009-01-13 15:00:00,7.31,7.39,7.23,7.36,930900.0,5.8682,5.9324,5.804,5.9083,930900.0
2009-01-13 15:30:00,7.37,7.42,7.28,7.38,1804800.0,5.9163,5.9565,5.8441,5.9244,1804800.0
2009-01-14 09:30:00,7.19,7.19,6.87,6.92,818100.0,5.7718,5.7718,5.515,5.5551,818100.0
2009-01-14 10:00:00,6.91,6.92,6.81,6.87,612600.0,5.5471,5.5551,5.4668,5.515,612600.0
2009-01-14 10:30:00,6.87,6.92,6.81,6.92,771300.0,5.515,5.5551,5.4668,5.5551,771300.0
2009-01-14 11:00:00,6.92,6.99,6.89,6.96,660300.0,5.5551,5.6113,5.531,5.5872,660300.0
2009-01-14 11:30:00,6.96,7.02,6.96,7.01,325800.0,5.5872,5.6354,5.5872,5.6273,325800.0
2009-01-14 12:00:00,7.01,7.02,6.93,6.94,408000.0,5.6273,5.6354,5.5631,5.5712,408000.0
2009-01-14 12:30:00,6.94,6.99,6.92,6.98,537000.0,5.5712,5.6113,5.5551,5.6033,537000.0
2009-01-14 13:00:00,6.99,7.0,6.92,6.93,333900.0,5.6113,5.6193,5.5551,5.5631,333900.0
2009-01-14 13:30:00,6.93,6.96,6.92,6.93,392700.0,5.5631,5.5872,5.5551,5.5631,392700.0
2009-01-14 14:00:00,6.93,7.01,6.9,6.97,644400.0,5.5631,5.6273,5.539,5.5952,644400.0
2009-01-14 14:30:00,6.98,7.08,6.98,7.02,447300.0,5.6033,5.6835,5.6033,5.6354,447300.0
2009-01-14 15:00:00,7.02,7.02,6.92,6.94,895200.0,5.6354,5.6354,5.5551,5.5712,895200.0
2009-01-14 15:30:00,6.93,6.98,6.89,6.92,1999200.0,5.5631,5.6033,5.531,5.5551,1999200.0
2009-01-15 09:30:00,6.86,6.92,6.67,6.74,1324500.0,5.5069,5.5551,5.3544,5.4106,1324500.0
2009-01-15 10:00:00,6.74,6.75,6.53,6.54,1159800.0,5.4106,5.4186,5.242,5.25,1159800.0
2009-01-15 10:30:00,6.54,6.63,6.49,6.6,992700.0,5.25,5.3223,5.2099,5.2982,992700.0
2009-01-15 11:00:00,6.6,6.67,6.55,6.67,825900.0,5.2982,5.3544,5.2581,5.3544,825900.0
2009-01-15 11:30:00,6.67,6.68,6.66,6.67,764100.0,5.3544,5.3624,5.3464,5.3544,764100.0
2009-01-15 12:00:00,6.67,6.67,6.62,6.63,823800.0,5.3544,5.3544,5.3143,5.3223,823800.0
2009-01-15 12:30:00,6.63,6.68,6.62,6.67,1430100.0,5.3223,5.3624,5.3143,5.3544,1430100.0
2009-01-15 13:00:00,6.67,6.68,6.61,6.66,590100.0,5.3544,5.3624,5.3062,5.3464,590100.0
2009-01-15 13:30:00,6.66,6.86,6.65,6.84,728400.0,5.3464,5.5069,5.3384,5.4909,728400.0
2009-01-15 14:00:00,6.84,6.92,6.81,6.92,1368000.0,5.4909,5.5551,5.4668,5.5551,1368000.0
2009-01-15 14:30:00,6.92,7.09,6.89,7.0,1116600.0,5.5551,5.6916,5.531,5.6193,1116600.0
2009-01-15 15:00:00,7.0,7.07,6.85,6.87,1155600.0,5.6193,5.6755,5.4989,5.515,1155600.0
2009-01-15 15:30:00,6.87,6.87,6.7,6.79,2579100.0,5.515,5.515,5.3785,5.4507,2579100.0
2009-01-16 09:30:00,6.99,7.11,6.91,6.98,1171800.0,5.6113,5.7076,5.5471,5.6033,1171800.0
2009-01-16 10:00:00,6.97,7.11,6.96,7.06,804900.0,5.5952,5.7076,5.5872,5.6675,804900.0
2009-01-16 10:30:00,7.05,7.09,6.97,6.98,813300.0,5.6595,5.6916,5.5952,5.6033,813300.0
2009-01-16 11:00:00,6.98,7.01,6.91,6.99,740100.0,5.6033,5.6273,5.5471,5.6113,740100.0
2009-01-16 11:30:00,6.99,7.0,6.82,6.84,737700.0,5.6113,5.6193,5.4748,5.4909,737700.0
2009-01-16 12:00:00,6.84,6.86,6.68,6.72,816600.0,5.4909,5.5069,5.3624,5.3945,816600.0
2009-01-16 12:30:00,6.72,6.92,6.71,6.89,768300.0,5.3945,5.5551,5.3865,5.531,768300.0
2009-01-16 13:00:00,6.89,6.95,6.79,6.85,684000.0,5.531,5.5792,5.4507,5.4989,684000.0
2009-01-16 13:30:00,6.86,7.03,6.86,7.0,530700.0,5.5069,5.6434,5.5069,5.6193,530700.0
2009-01-16 14:00:00,7.01,7.12,6.98,7.06,700500.0,5.6273,5.7157,5.6033,5.6675,700500.0
2009-01-16 14:30:00,7.06,7.11,6.97,7.09,706500.0,5.6675,5.7076,5.5952,5.6916,706500.0
2009-01-16 15:00:00,7.09,7.17,7.02,7.03,1324800.0,5.6916,5.7558,5.6354,5.6434,1324800.0
2009-01-16 15:30:00,7.03,7.1,6.99,7.05,1824000.0,5.6434,5.6996,5.6113,5.6595,1824000.0
2009-01-20 09:30:00,7.1,7.14,6.69,6.75,798300.0,5.6996,5.7317,5.3705,5.4186,798300.0
2009-01-20 10:00:00,6.76,6.91,6.67,6.86,870600.0,5.4267,5.5471,5.3544,5.5069,870600.0
2009-01-20 10:30:00,6.86,6.88,6.66,6.67,918000.0,5.5069,5.523,5.3464,5.3544,918000.0
2009-01-20 11:00:00,6.67,6.74,6.64,6.73,811500.0,5.3544,5.4106,5.3303,5.4026,811500.0
2009-01-20 11:30:00,6.73,6.83,6.69,6.7,510600.0,5.4026,5.4829,5.3705,5.3785,510600.0
2009-01-20 12:00:00,6.7,6.77,6.61,6.63,333300.0,5.3785,5.4347,5.3062,5.3223,333300.0
2009-01-20 12:30:00,6.63,6.75,6.63,6.66,462000.0,5.3223,5.4186,5.3223,5.3464,462000.0
2009-01-20 13:00:00,6.66,6.71,6.63,6.7,667800.0,5.3464,5.3865,5.3223,5.3785,667800.0
2009-01-20 13:30:00,6.7,6.7,6.62,6.62,618300.0,5.3785,5.3785,5.3143,5.3143,618300.0
2009-01-20 14:00:00,6.62,6.63,6.53,6.59,1042200.0,5.3143,5.3223,5.242,5.2902,1042200.0
2009-01-20 14:30:00,6.59,6.62,6.49,6.53,887100.0,5.2902,5.3143,5.2099,5.242,887100.0
2009-01-20 15:00:00,6.52,6.53,6.38,6.43,977700.0,5.234,5.242,5.1216,5.1617,977700.0
2009-01-20 15:30:00,6.44,6.47,6.26,6.26,2354400.0,5.1698,5.1939,5.0253,5.0253,2354400.0
2009-01-21 09:30:00,6.39,6.64,6.35,6.48,918900.0,5.1296,5.3303,5.0975,5.2019,918900.0
2009-01-21 10:00:00,6.48,6.56,6.4,6.45,605100.0,5.2019,5.2661,5.1377,5.1778,605100.0
2009-01-21 10:30:00,6.45,6.47,6.25,6.25,493800.0,5.1778,5.1939,5.0172,5.0172,493800.0
2009-01-21 11:00:00,6.26,6.39,6.22,6.39,735600.0,5.0253,5.1296,4.9932,5.1296,735600.0
2009-01-21 11:30:00,6.39,6.47,6.39,6.41,783900.0,5.1296,5.1939,5.1296,5.1457,783900.0
2009-01-21 12:00:00,6.41,6.48,6.37,6.4,459000.0,5.1457,5.2019,5.1136,5.1377,459000.0
2009-01-21 12:30:00,6.4,6.44,6.3,6.38,529500.0,5.1377,5.1698,5.0574,5.1216,529500.0
2009-01-21 13:00:00,6.38,6.42,6.32,6.33,384900.0,5.1216,5.1537,5.0734,5.0815,384900.0
2009-01-21 13:30:00,6.33,6.43,6.32,6.41,388200.0,5.0815,5.1617,5.0734,5.1457,388200.0
2009-01-21 14:00:00,6.41,6.5,6.39,6.5,549600.0,5.1457,5.2179,5.1296,5.2179,549600.0
2009-01-21 14:30:00,6.5,6.67,6.5,6.67,896700.0,5.2179,5.3544,5.2179,5.3544,896700.0
2009-01-21 15:00:00,6.67,6.83,6.65,6.82,2067000.0,5.3544,5.4829,5.3384,5.4748,2067000.0
2009-01-21 15:30:00,6.82,7.05,6.75,7.05,3768900.0,5.4748,5.6595,5.4186,5.6595,3768900.0
2009-01-22 09:30:00,6.86,6.92,6.61,6.75,791400.0,5.5069,5.5551,5.3062,5.4186,791400.0
2009-01-22 10:00:00,6.75,6.82,6.7,6.77,702900.0,5.4186,5.4748,5.3785,5.4347,702900.0
2009-01-22 10:30:00,6.77,6.78,6.65,6.71,629100.0,5.4347,5.4427,5.3384,5.3865,629100.0
2009-01-22 11:00:00,6.71,6.81,6.66,6.77,478500.0,5.3865,5.4668,5.3464,5.4347,478500.0
2009-01-22 11:30:00,6.77,6.77,6.65,6.66,294300.0,5.4347,5.4347,5.3384,5.3464,294300.0
2009-01-22 12:00:00,6.67,6.78,6.65,6.77,165900.0,5.3544,5.4427,5.3384,5.4347,165900.0
2009-01-22 12:30:00,6.77,6.95,6.75,6.84,346800.0,5.4347,5.5792,5.4186,5.4909,346800.0
2009-01-22 13:00:00,6.84,6.93,6.75,6.85,503700.0,5.4909,5.5631,5.4186,5.4989,503700.0
2009-01-22 13:30:00,6.84,7.02,6.79,7.02,445500.0,5.4909,5.6354,5.4507,5.6354,445500.0
2009-01-22 14:00:00,7.02,7.2,6.99,7.08,1053000.0,5.6354,5.7799,5.6113,5.6835,1053000.0
2009-01-22 14:30:00,7.08,7.13,6.92,7.01,925200.0,5.6835,5.7237,5.5551,5.6273,925200.0
2009-01-22 15:00:00,7.0,7.02,6.8,6.91,1002900.0,5.6193,5.6354,5.4588,5.5471,1002900.0
2009-01-22 15:30:00,6.91,7.04,6.82,6.84,1490400.0,5.5471,5.6514,5.4748,5.4909,1490400.0
2009-01-23 09:30:00,6.61,6.83,6.43,6.79,802800.0,5.3062,5.4829,5.1617,5.4507,802800.0
2009-01-23 10:00:00,6.78,6.94,6.78,6.83,553200.0,5.4427,5.5712,5.4427,5.4829,553200.0
2009-01-23 10:30:00,6.83,6.89,6.75,6.89,534000.0,5.4829,5.531,5.4186,5.531,534000.0
2009-01-23 11:00:00,6.89,7.19,6.88,7.09,686400.0,5.531,5.7718,5.523,5.6916,686400.0
2009-01-23 11:30:00,7.09,7.12,6.98,7.02,1248000.0,5.6916,5.7157,5.6033,5.6354,1248000.0
2009-01-23 12:00:00,7.02,7.07,6.98,7.05,1173600.0,5.6354,5.6755,5.6033,5.6595,1173600.0
2009-01-23 12:30:00,7.04,7.06,6.96,7.01,946500.0,5.6514,5.6675,5.5872,5.6273,946500.0
2009-01-23 13:00:00,7.01,7.25,7.0,7.13,1166400.0,5.6273,5.82,5.6193,5.7237,1166400.0
2009-01-23 13:30:00,7.13,7.31,7.12,7.31,741600.0,5.7237,5.8682,5.7157,5.8682,741600.0
2009-01-23 14:00:00,7.31,7.37,7.22,7.29,1042800.0,5.8682,5.9163,5.7959,5.8521,1042800.0
2009-01-23 14:30:00,7.29,7.32,7.13,7.19,1059300.0,5.8521,5.8762,5.7237,5.7718,1059300.0
2009-01-23 15:00:00,7.19,7.31,7.15,7.28,1659000.0,5.7718,5.8682,5.7397,5.8441,1659000.0
2009-01-23 15:30:00,7.28,7.36,7.25,7.32,2116200.0,5.8441,5.9083,5.82,5.8762,2116200.0
2009-01-26 09:30:00,7.29,7.47,7.17,7.38,911700.0,5.8521,5.9966,5.7558,5.9244,911700.0
2009-01-26 10:00:00,7.39,7.59,7.39,7.51,900900.0,5.9324,6.0929,5.9324,6.0287,900900.0
2009-01-26 10:30:00,7.51,7.53,7.41,7.46,343500.0,6.0287,6.0448,5.9485,5.9886,343500.0
2009-01-26 11:00:00,7.46,7.49,7.36,7.43,436200.0,5.9886,6.0127,5.9083,5.9645,436200.0
2009-01-26 11:30:00,7.43,7.43,7.31,7.35,360300.0,5.9645,5.9645,5.8682,5.9003,360300.0
2009-01-26 12:00:00,7.35,7.37,7.26,7.3,531000.0,5.9003,5.9163,5.828,5.8601,531000.0
2009-01-26 12:30:00,7.3,7.32,7.22,7.25,618000.0,5.8601,5.8762,5.7959,5.82,618000.0
2009-01-26 13:00:00,7.25,7.29,7.17,7.2,604800.0,5.82,5.8521,5.7558,5.7799,604800.0
2009-01-26 13:30:00,7.2,7.21,7.03,7.05,964200.0,5.7799,5.7879,5.6434,5.6595,964200.0
2009-01-26 14:00:00,7.05,7.07,6.94,7.06,738300.0,5.6595,5.6755,5.5712,5.6675,738300.0
2009-01-26 14:30:00,7.06,7.16,7.03,7.15,541500.0,5.6675,5.7478,5.6434,5.7397,541500.0
2009-01-26 15:00:00,7.16,7.29,7.15,7.27,570600.0,5.7478,5.8521,5.7397,5.8361,570600.0
2009-01-26 15:30:00,7.27,7.28,7.11,7.13,1464000.0,5.8361,5.8441,5.7076,5.7237,1464000.0
2009-01-27 09:30:00,7.26,7.33,7.18,7.22,309900.0,5.828,5.8842,5.7638,5.7959,309900.0
2009-01-27 10:00:00,7.2,7.24,7.08,7.16,295500.0,5.7799,5.812,5.6835,5.7478,295500.0
2009-01-27 10:30:00,7.17,7.17,7.02,7.07,444900.0,5.7558,5.7558,5.6354,5.6755,444900.0
2009-01-27 11:00:00,7.07,7.21,7.06,7.19,261900.0,5.6755,5.7879,5.6675,5.7718,261900.0
2009-01-27 11:30:00,7.19,7.21,7.14,7.18,185400.0,5.7718,5.7879,5.7317,5.7638,185400.0
2009-01-27 12:00:00,7.18,7.26,7.17,7.24,333600.0,5.7638,5.828,5.7558,5.812,333600.0
2009-01-27 12:30:00,7.24,7.3,7.21,7.26,445200.0,5.812,5.8601,5.7879,5.828,445200.0
2009-01-27 13:00:00,7.27,7.29,7.21,7.24,432000.0,5.8361,5.8521,5.7879,5.812,432000.0
2009-01-27 13:30:00,7.24,7.28,7.2,7.2,459000.0,5.812,5.8441,5.7799,5.7799,459000.0
2009-01-27 14:00:00,7.2,7.23,7.15,7.16,580200.0,5.7799,5.804,5.7397,5.7478,580200.0
2009-01-27 14:30:00,7.17,7.27,7.15,7.27,417900.0,5.7558,5.8361,5.7397,5.8361,417900.0
2009-01-27 15:00:00,7.27,7.33,7.19,7.31,734100.0,5.8361,5.8842,5.7718,5.8682,734100.0
2009-01-27 15:30:00,7.31,7.31,7.24,7.27,1005900.0,5.8682,5.8682,5.812,5.8361,1005900.0
2009-01-28 09:30:00,7.24,7.64,7.24,7.53,583800.0,5.812,6.1331,5.812,6.0448,583800.0
2009-01-28 10:00:00,7.53,7.61,7.53,7.61,397500.0,6.0448,6.109,6.0448,6.109,397500.0
2009-01-28 10:30:00,7.61,7.69,7.61,7.67,350400.0,6.109,6.1732,6.109,6.1572,350400.0
2009-01-28 11:00:00,7.67,7.74,7.66,7.7,600600.0,6.1572,6.2134,6.1491,6.1813,600600.0
2009-01-28 11:30:00,7.71,7.72,7.63,7.66,443700.0,6.1893,6.1973,6.1251,6.1491,443700.0
2009-01-28 12:00:00,7.66,7.74,7.66,7.74,385800.0,6.1491,6.2134,6.1491,6.2134,385800.0
2009-01-28 12:30:00,7.74,7.74,7.7,7.7,285300.0,6.2134,6.2134,6.1813,6.1813,285300.0
2009-01-28 13:00:00,7.7,7.77,7.69,7.77,282000.0,6.1813,6.2374,6.1732,6.2374,282000.0
2009-01-28 13:30:00,7.77,7.82,7.77,7.79,361500.0,6.2374,6.2776,6.2374,6.2535,361500.0
2009-01-28 14:00:00,7.79,7.88,7.74,7.76,569700.0,6.2535,6.3257,6.2134,6.2294,569700.0
2009-01-28 14:30:00,7.76,7.82,7.7,7.82,561300.0,6.2294,6.2776,6.1813,6.2776,561300.0
2009-01-28 15:00:00,7.82,7.86,7.73,7.76,1546800.0,6.2776,6.3097,6.2053,6.2294,1546800.0
2009-01-28 15:30:00,7.76,7.9,7.73,7.9,1848900.0,6.2294,6.3418,6.2053,6.3418,1848900.0
2009-01-29 09:30:00,7.71,7.76,7.48,7.52,723900.0,6.1893,6.2294,6.0046,6.0368,723900.0
2009-01-29 10:00:00,7.52,7.58,7.46,7.54,576600.0,6.0368,6.0849,5.9886,6.0528,576600.0
2009-01-29 10:30:00,7.55,7.64,7.47,7.63,450300.0,6.0608,6.1331,5.9966,6.1251,450300.0
2009-01-29 11:00:00,7.63,7.64,7.55,7.56,451800.0,6.1251,6.1331,6.0608,6.0689,451800.0
2009-01-29 11:30:00,7.56,7.6,7.56,7.59,399000.0,6.0689,6.101,6.0689,6.0929,399000.0
2009-01-29 12:00:00,7.58,7.63,7.56,7.63,397200.0,6.0849,6.1251,6.0689,6.1251,397200.0
2009-01-29 12:30:00,7.63,7.64,7.55,7.56,493500.0,6.1251,6.1331,6.0608,6.0689,493500.0
2009-01-29 13:00:00,7.56,7.57,7.53,7.54,311700.0,6.0689,6.0769,6.0448,6.0528,311700.0
2009-01-29 13:30:00,7.55,7.57,7.51,7.54,365400.0,6.0608,6.0769,6.0287,6.0528,365400.0
2009-01-29 14:00:00,7.54,7.59,7.53,7.59,321000.0,6.0528,6.0929,6.0448,6.0929,321000.0
2009-01-29 14:30:00,7.59,7.62,7.55,7.56,374100.0,6.0929,6.117,6.0608,6.0689,374100.0
2009-01-29 15:00:00,7.56,7.6,7.51,7.52,705300.0,6.0689,6.101,6.0287,6.0368,705300.0
2009-01-29 15:30:00,7.52,7.52,7.35,7.37,1777500.0,6.0368,6.0368,5.9003,5.9163,1777500.0
2009-01-30 09:30:00,7.47,7.69,7.41,7.44,750600.0,5.9966,6.1732,5.9485,5.9725,750600.0
2009-01-30 10:00:00,7.43,7.46,7.28,7.28,476700.0,5.9645,5.9886,5.8441,5.8441,476700.0
2009-01-30 10:30:00,7.28,7.38,7.25,7.32,432600.0,5.8441,5.9244,5.82,5.8762,432600.0
2009-01-30 11:00:00,7.33,7.38,7.24,7.25,363900.0,5.8842,5.9244,5.812,5.82,363900.0
2009-01-30 11:30:00,7.25,7.36,7.25,7.33,272100.0,5.82,5.9083,5.82,5.8842,272100.0
2009-01-30 12:00:00,7.33,7.36,7.26,7.33,333600.0,5.8842,5.9083,5.828,5.8842,333600.0
2009-01-30 12:30:00,7.34,7.4,7.31,7.39,297600.0,5.8923,5.9404,5.8682,5.9324,297600.0
2009-01-30 13:00:00,7.39,7.46,7.3,7.33,435600.0,5.9324,5.9886,5.8601,5.8842,435600.0
2009-01-30 13:30:00,7.33,7.33,7.2,7.31,537000.0,5.8842,5.8842,5.7799,5.8682,537000.0
2009-01-30 14:00:00,7.3,7.34,7.25,7.31,473700.0,5.8601,5.8923,5.82,5.8682,473700.0
2009-01-30 14:30:00,7.31,7.33,7.22,7.28,369900.0,5.8682,5.8842,5.7959,5.8441,369900.0
2009-01-30 15:00:00,7.28,7.31,7.19,7.19,936900.0,5.8441,5.8682,5.7718,5.7718,936900.0
2009-01-30 15:30:00,7.19,7.28,7.16,7.27,1546500.0,5.7718,5.8441,5.7478,5.8361,1546500.0
2009-02-02 09:30:00,6.9,6.9,6.68,6.73,1507200.0,5.539,5.539,5.3624,5.4026,1507200.0
2009-02-02 10:00:00,6.73,6.93,6.73,6.81,865800.0,5.4026,5.5631,5.4026,5.4668,865800.0
2009-02-02 10:30:00,6.81,6.85,6.74,6.76,516300.0,5.4668,5.4989,5.4106,5.4267,516300.0
2009-02-02 11:00:00,6.75,6.76,6.67,6.69,647700.0,5.4186,5.4267,5.3544,5.3705,647700.0
2009-02-02 11:30:00,6.69,6.82,6.68,6.77,647700.0,5.3705,5.4748,5.3624,5.4347,647700.0
2009-02-02 12:00:00,6.78,6.84,6.77,6.81,473400.0,5.4427,5.4909,5.4347,5.4668,473400.0
2009-02-02 12:30:00,6.82,6.87,6.8,6.83,449100.0,5.4748,5.515,5.4588,5.4829,449100.0
2009-02-02 13:00:00,6.83,6.83,6.73,6.75,331200.0,5.4829,5.4829,5.4026,5.4186,331200.0
2009-02-02 13:30:00,6.75,6.82,6.72,6.73,369300.0,5.4186,5.4748,5.3945,5.4026,369300.0
2009-02-02 14:00:00,6.73,6.74,6.64,6.68,903000.0,5.4026,5.4106,5.3303,5.3624,903000.0
2009-02-02 14:30:00,6.68,6.7,6.63,6.65,894600.0,5.3624,5.3785,5.3223,5.3384,894600.0
2009-02-02 15:00:00,6.64,6.74,6.63,6.72,1296300.0,5.3303,5.4106,5.3223,5.3945,1296300.0
2009-02-02 15:30:00,6.72,6.84,6.72,6.82,1296900.0,5.3945,5.4909,5.3945,5.4748,1296900.0
2009-02-03 09:30:00,6.92,7.0,6.75,6.88,668100.0,5.5551,5.6193,5.4186,5.523,668100.0
2009-02-03 10:00:00,6.88,6.99,6.83,6.93,832200.0,5.523,5.6113,5.4829,5.5631,832200.0
2009-02-03 10:30:00,6.93,7.09,6.88,7.0,912000.0,5.5631,5.6916,5.523,5.6193,912000.0
2009-02-03 11:00:00,7.0,7.11,7.0,7.07,706500.0,5.6193,5.7076,5.6193,5.6755,706500.0
2009-02-03 11:30:00,7.07,7.07,6.99,7.03,588900.0,5.6755,5.6755,5.6113,5.6434,588900.0
2009-02-03 12:00:00,7.03,7.09,7.03,7.08,887700.0,5.6434,5.6916,5.6434,5.6835,887700.0
2009-02-03 12:30:00,7.08,7.18,7.08,7.15,851400.0,5.6835,5.7638,5.6835,5.7397,851400.0
2009-02-03 13:00:00,7.15,7.19,7.13,7.15,540600.0,5.7397,5.7718,5.7237,5.7397,540600.0
2009-02-03 13:30:00,7.15,7.21,7.14,7.16,888000.0,5.7397,5.7879,5.7317,5.7478,888000.0
2009-02-03 14:00:00,7.17,7.28,7.14,7.19,774000.0,5.7558,5.8441,5.7317,5.7718,774000.0
2009-02-03 14:30:00,7.19,7.28,7.18,7.2,937800.0,5.7718,5.8441,5.7638,5.7799,937800.0
2009-02-03 15:00:00,7.2,7.27,7.16,7.26,1769700.0,5.7799,5.8361,5.7478,5.828,1769700.0
2009-02-03 15:30:00,7.26,7.27,7.15,7.16,2331600.0,5.828,5.8361,5.7397,5.7478,2331600.0
2009-02-04 09:30:00,7.16,7.31,7.03,7.26,551400.0,5.7478,5.8682,5.6434,5.828,551400.0
2009-02-04 10:00:00,7.27,7.38,7.27,7.35,667200.0,5.8361,5.9244,5.8361,5.9003,667200.0
2009-02-04 10:30:00,7.35,7.43,7.34,7.41,424200.0,5.9003,5.9645,5.8923,5.9485,424200.0
2009-02-04 11:00:00,7.4,7.49,7.4,7.46,459900.0,5.9404,6.0127,5.9404,5.9886,459900.0
2009-02-04 11:30:00,7.46,7.49,7.44,7.44,414300.0,5.9886,6.0127,5.9725,5.9725,414300.0
2009-02-04 12:00:00,7.44,7.46,7.37,7.4,292500.0,5.9725,5.9886,5.9163,5.9404,292500.0
2009-02-04 12:30:00,7.4,7.45,7.4,7.41,412500.0,5.9404,5.9806,5.9404,5.9485,412500.0
2009-02-04 13:00:00,7.41,7.45,7.37,7.45,698400.0,5.9485,5.9806,5.9163,5.9806,698400.0
2009-02-04 13:30:00,7.44,7.46,7.26,7.35,957600.0,5.9725,5.9886,5.828,5.9003,957600.0
2009-02-04 14:00:00,7.35,7.37,7.29,7.31,1169700.0,5.9003,5.9163,5.8521,5.8682,1169700.0
2009-02-04 14:30:00,7.31,7.43,7.29,7.43,1177800.0,5.8682,5.9645,5.8521,5.9645,1177800.0
2009-02-04 15:00:00,7.43,7.46,7.38,7.4,1010100.0,5.9645,5.9886,5.9244,5.9404,1010100.0
2009-02-04 15:30:00,7.4,7.44,7.35,7.37,1456200.0,5.9404,5.9725,5.9003,5.9163,1456200.0
2009-02-05 09:30:00,7.33,7.46,7.19,7.4,513600.0,5.8842,5.9886,5.7718,5.9404,513600.0
2009-02-05 10:00:00,7.39,7.5,7.38,7.41,343800.0,5.9324,6.0207,5.9244,5.9485,343800.0
2009-02-05 10:30:00,7.41,7.7,7.39,7.64,1359600.0,5.9485,6.1813,5.9324,6.1331,1359600.0
2009-02-05 11:00:00,7.64,7.75,7.59,7.63,981300.0,6.1331,6.2214,6.0929,6.1251,981300.0
2009-02-05 11:30:00,7.63,7.73,7.63,7.73,643500.0,6.1251,6.2053,6.1251,6.2053,643500.0
2009-02-05 12:00:00,7.73,7.8,7.68,7.71,913800.0,6.2053,6.2615,6.1652,6.1893,913800.0
2009-02-05 12:30:00,7.71,7.76,7.66,7.76,643800.0,6.1893,6.2294,6.1491,6.2294,643800.0
2009-02-05 13:00:00,7.77,7.81,7.65,7.7,669600.0,6.2374,6.2696,6.1411,6.1813,669600.0
2009-02-05 13:30:00,7.7,7.77,7.68,7.75,467100.0,6.1813,6.2374,6.1652,6.2214,467100.0
2009-02-05 14:00:00,7.74,7.92,7.74,7.92,984300.0,6.2134,6.3579,6.2134,6.3579,984300.0
2009-02-05 14:30:00,7.92,7.93,7.76,7.78,1337400.0,6.3579,6.3659,6.2294,6.2455,1337400.0
2009-02-05 15:00:00,7.78,7.93,7.74,7.92,1388700.0,6.2455,6.3659,6.2134,6.3579,1388700.0
2009-02-05 15:30:00,7.92,7.94,7.79,7.8,1988700.0,6.3579,6.3739,6.2535,6.2615,1988700.0
2009-02-06 09:30:00,7.87,8.08,7.82,8.08,823500.0,6.3177,6.4863,6.2776,6.4863,823500.0
2009-02-06 10:00:00,8.08,8.08,7.99,8.08,425400.0,6.4863,6.4863,6.4141,6.4863,425400.0
2009-02-06 10:30:00,8.07,8.12,8.03,8.09,492300.0,6.4783,6.5184,6.4462,6.4943,492300.0
2009-02-06 11:00:00,8.09,8.22,8.09,8.19,961200.0,6.4943,6.5987,6.4943,6.5746,961200.0
2009-02-06 11:30:00,8.2,8.21,8.16,8.2,379500.0,6.5826,6.5907,6.5505,6.5826,379500.0
2009-02-06 12:00:00,8.2,8.22,8.14,8.16,469500.0,6.5826,6.5987,6.5345,6.5505,469500.0
2009-02-06 12:30:00,8.17,8.22,8.14,8.17,399600.0,6.5585,6.5987,6.5345,6.5585,399600.0
2009-02-06 13:00:00,8.17,8.25,8.14,8.25,450600.0,6.5585,6.6228,6.5345,6.6228,450600.0
2009-02-06 13:30:00,8.25,8.36,8.24,8.3,934800.0,6.6228,6.7111,6.6147,6.6629,934800.0
2009-02-06 14:00:00,8.3,8.3,8.21,8.28,789300.0,6.6629,6.6629,6.5907,6.6469,789300.0
2009-02-06 14:30:00,8.29,8.34,8.24,8.26,787800.0,6.6549,6.695,6.6147,6.6308,787800.0
2009-02-06 15:00:00,8.26,8.26,8.16,8.21,1333200.0,6.6308,6.6308,6.5505,6.5907,1333200.0
2009-02-06 15:30:00,8.21,8.3,8.2,8.3,2282400.0,6.5907,6.6629,6.5826,6.6629,2282400.0
2009-02-09 09:30:00,8.16,8.17,7.8,7.8,1098300.0,6.5505,6.5585,6.2615,6.2615,1098300.0
2009-02-09 10:00:00,7.81,7.84,7.68,7.84,829800.0,6.2696,6.2936,6.1652,6.2936,829800.0
2009-02-09 10:30:00,7.84,7.95,7.82,7.93,688200.0,6.2936,6.3819,6.2776,6.3659,688200.0
2009-02-09 11:00:00,7.92,7.96,7.88,7.95,787500.0,6.3579,6.39,6.3257,6.3819,787500.0
2009-02-09 11:30:00,7.95,7.96,7.86,7.88,338700.0,6.3819,6.39,6.3097,6.3257,338700.0
2009-02-09 12:00:00,7.88,7.95,7.83,7.94,381300.0,6.3257,6.3819,6.2856,6.3739,381300.0
2009-02-09 12:30:00,7.95,7.95,7.86,7.87,419100.0,6.3819,6.3819,6.3097,6.3177,419100.0
2009-02-09 13:00:00,7.87,7.92,7.86,7.86,261900.0,6.3177,6.3579,6.3097,6.3097,261900.0
2009-02-09 13:30:00,7.86,7.87,7.8,7.83,365700.0,6.3097,6.3177,6.2615,6.2856,365700.0
2009-02-09 14:00:00,7.83,7.84,7.73,7.74,428100.0,6.2856,6.2936,6.2053,6.2134,428100.0
2009-02-09 14:30:00,7.74,7.78,7.67,7.76,973500.0,6.2134,6.2455,6.1572,6.2294,973500.0
2009-02-09 15:00:00,7.76,7.86,7.7,7.84,1266300.0,6.2294,6.3097,6.1813,6.2936,1266300.0
2009-02-09 15:30:00,7.84,7.87,7.75,7.76,1710900.0,6.2936,6.3177,6.2214,6.2294,1710900.0
2009-02-10 09:30:00,7.64,7.8,7.49,7.8,1262400.0,6.1331,6.2615,6.0127,6.2615,1262400.0
2009-02-10 10:00:00,7.8,7.85,7.64,7.67,1097400.0,6.2615,6.3017,6.1331,6.1572,1097400.0
2009-02-10 10:30:00,7.67,7.77,7.66,7.76,795000.0,6.1572,6.2374,6.1491,6.2294,795000.0
2009-02-10 11:00:00,7.76,7.84,7.55,7.67,1141200.0,6.2294,6.2936,6.0608,6.1572,1141200.0
2009-02-10 11:30:00,7.67,7.68,7.32,7.53,1411500.0,6.1572,6.1652,5.8762,6.0448,1411500.0
2009-02-10 12:00:00,7.53,7.62,7.52,7.58,544200.0,6.0448,6.117,6.0368,6.0849,544200.0
2009-02-10 12:30:00,7.57,7.72,7.54,7.7,1008600.0,6.0769,6.1973,6.0528,6.1813,1008600.0
2009-02-10 13:00:00,7.7,7.7,7.47,7.55,585900.0,6.1813,6.1813,5.9966,6.0608,585900.0
2009-02-10 13:30:00,7.55,7.57,7.47,7.48,512700.0,6.0608,6.0769,5.9966,6.0046,512700.0
2009-02-10 14:00:00,7.48,7.54,7.46,7.48,1233000.0,6.0046,6.0528,5.9886,6.0046,1233000.0
2009-02-10 14:30:00,7.48,7.53,7.39,7.41,2087700.0,6.0046,6.0448,5.9324,5.9485,2087700.0
2009-02-10 15:00:00,7.41,7.46,7.29,7.36,1409700.0,5.9485,5.9886,5.8521,5.9083,1409700.0
2009-02-10 15:30:00,7.36,7.43,7.3,7.39,2175600.0,5.9083,5.9645,5.8601,5.9324,2175600.0
2009-02-11 09:30:00,7.33,7.47,7.3,7.43,458700.0,5.8842,5.9966,5.8601,5.9645,458700.0
2009-02-11 10:00:00,7.43,7.47,7.32,7.32,277500.0,5.9645,5.9966,5.8762,5.8762,277500.0
2009-02-11 10:30:00,7.31,7.43,7.27,7.37,342000.0,5.8682,5.9645,5.8361,5.9163,342000.0
2009-02-11 11:00:00,7.37,7.42,7.3,7.41,455100.0,5.9163,5.9565,5.8601,5.9485,455100.0
2009-02-11 11:30:00,7.4,7.42,7.3,7.32,424800.0,5.9404,5.9565,5.8601,5.8762,424800.0
2009-02-11 12:00:00,7.33,7.34,7.26,7.28,209100.0,5.8842,5.8923,5.828,5.8441,209100.0
2009-02-11 12:30:00,7.28,7.34,7.25,7.26,393300.0,5.8441,5.8923,5.82,5.828,393300.0
2009-02-11 13:00:00,7.25,7.29,7.21,7.25,451800.0,5.82,5.8521,5.7879,5.82,451800.0
2009-02-11 13:30:00,7.25,7.25,7.14,7.15,354900.0,5.82,5.82,5.7317,5.7397,354900.0
2009-02-11 14:00:00,7.16,7.21,7.1,7.18,490800.0,5.7478,5.7879,5.6996,5.7638,490800.0
2009-02-11 14:30:00,7.18,7.29,7.16,7.27,844800.0,5.7638,5.8521,5.7478,5.8361,844800.0
2009-02-11 15:00:00,7.28,7.31,7.24,7.27,949800.0,5.8441,5.8682,5.812,5.8361,949800.0
2009-02-11 15:30:00,7.27,7.31,7.2,7.3,1518300.0,5.8361,5.8682,5.7799,5.8601,1518300.0
2009-02-12 09:30:00,7.07,7.18,7.02,7.16,475800.0,5.6755,5.7638,5.6354,5.7478,475800.0
2009-02-12 10:00:00,7.15,7.2,7.13,7.19,610200.0,5.7397,5.7799,5.7237,5.7718,610200.0
2009-02-12 10:30:00,7.18,7.22,7.14,7.16,572700.0,5.7638,5.7959,5.7317,5.7478,572700.0
2009-02-12 11:00:00,7.16,7.23,7.14,7.2,357600.0,5.7478,5.804,5.7317,5.7799,357600.0
2009-02-12 11:30:00,7.2,7.29,7.2,7.22,455700.0,5.7799,5.8521,5.7799,5.7959,455700.0
2009-02-12 12:00:00,7.21,7.32,7.21,7.3,439200.0,5.7879,5.8762,5.7879,5.8601,439200.0
2009-02-12 12:30:00,7.3,7.3,7.26,7.26,517200.0,5.8601,5.8601,5.828,5.828,517200.0
2009-02-12 13:00:00,7.26,7.28,7.18,7.2,660000.0,5.828,5.8441,5.7638,5.7799,660000.0
2009-02-12 13:30:00,7.2,7.21,7.12,7.2,442800.0,5.7799,5.7879,5.7157,5.7799,442800.0
2009-02-12 14:00:00,7.2,7.2,7.12,7.13,501000.0,5.7799,5.7799,5.7157,5.7237,501000.0
2009-02-12 14:30:00,7.13,7.15,7.02,7.05,609600.0,5.7237,5.7397,5.6354,5.6595,609600.0
2009-02-12 15:00:00,7.05,7.26,7.01,7.25,1215900.0,5.6595,5.828,5.6273,5.82,1215900.0
2009-02-12 15:30:00,7.25,7.41,7.17,7.35,2541300.0,5.82,5.9485,5.7558,5.9003,2541300.0
2009-02-13 09:30:00,7.2,7.41,7.06,7.19,806100.0,5.7799,5.9485,5.6675,5.7718,806100.0
2009-02-13 10:00:00,7.2,7.2,7.14,7.18,814500.0,5.7799,5.7799,5.7317,5.7638,814500.0
2009-02-13 10:30:00,7.18,7.26,7.16,7.24,969000.0,5.7638,5.828,5.7478,5.812,969000.0
2009-02-13 11:00:00,7.24,7.24,7.16,7.18,1329900.0,5.812,5.812,5.7478,5.7638,1329900.0
2009-02-13 11:30:00,7.18,7.23,7.13,7.13,456300.0,5.7638,5.804,5.7237,5.7237,456300.0
2009-02-13 12:00:00,7.13,7.17,7.11,7.17,459900.0,5.7237,5.7558,5.7076,5.7558,459900.0
2009-02-13 12:30:00,7.17,7.18,7.11,7.14,400500.0,5.7558,5.7638,5.7076,5.7317,400500.0
2009-02-13 13:00:00,7.14,7.23,7.13,7.23,521100.0,5.7317,5.804,5.7237,5.804,521100.0
2009-02-13 13:30:00,7.22,7.3,7.18,7.25,906300.0,5.7959,5.8601,5.7638,5.82,906300.0
2009-02-13 14:00:00,7.25,7.3,7.22,7.28,888600.0,5.82,5.8601,5.7959,5.8441,888600.0
2009-02-13 14:30:00,7.28,7.29,7.21,7.24,635400.0,5.8441,5.8521,5.7879,5.812,635400.0
2009-02-13 15:00:00,7.24,7.29,7.14,7.22,1225800.0,5.812,5.8521,5.7317,5.7959,1225800.0
2009-02-13 15:30:00,7.22,7.27,7.12,7.12,1359000.0,5.7959,5.8361,5.7157,5.7157,1359000.0
2009-02-17 09:30:00,6.76,6.84,6.58,6.7,936000.0,5.4267,5.4909,5.2822,5.3785,936000.0
2009-02-17 10:00:00,6.69,6.78,6.67,6.78,640500.0,5.3705,5.4427,5.3544,5.4427,640500.0
2009-02-17 10:30:00,6.78,6.85,6.75,6.81,548100.0,5.4427,5.4989,5.4186,5.4668,548100.0
2009-02-17 11:00:00,6.81,6.82,6.77,6.78,328800.0,5.4668,5.4748,5.4347,5.4427,328800.0
2009-02-17 11:30:00,6.78,6.81,6.76,6.78,410700.0,5.4427,5.4668,5.4267,5.4427,410700.0
2009-02-17 12:00:00,6.78,6.81,6.73,6.75,531300.0,5.4427,5.4668,5.4026,5.4186,531300.0
2009-02-17 12:30:00,6.75,6.78,6.72,6.77,275400.0,5.4186,5.4427,5.3945,5.4347,275400.0
2009-02-17 13:00:00,6.78,6.78,6.73,6.76,426300.0,5.4427,5.4427,5.4026,5.4267,426300.0
2009-02-17 13:30:00,6.76,6.83,6.75,6.76,430500.0,5.4267,5.4829,5.4186,5.4267,430500.0
2009-02-17 14:00:00,6.76,6.81,6.74,6.77,763500.0,5.4267,5.4668,5.4106,5.4347,763500.0
2009-02-17 14:30:00,6.77,6.83,6.75,6.76,897600.0,5.4347,5.4829,5.4186,5.4267,897600.0
2009-02-17 15:00:00,6.76,6.77,6.69,6.72,1253100.0,5.4267,5.4347,5.3705,5.3945,1253100.0
2009-02-17 15:30:00,6.71,6.85,6.68,6.68,2214000.0,5.3865,5.4989,5.3624,5.3624,2214000.0
2009-02-18 09:30:00,6.73,6.86,6.67,6.71,706800.0,5.4026,5.5069,5.3544,5.3865,706800.0
2009-02-18 10:00:00,6.71,6.73,6.53,6.69,684900.0,5.3865,5.4026,5.242,5.3705,684900.0
2009-02-18 10:30:00,6.69,6.79,6.68,6.74,1062000.0,5.3705,5.4507,5.3624,5.4106,1062000.0
2009-02-18 11:00:00,6.74,6.94,6.71,6.89,971400.0,5.4106,5.5712,5.3865,5.531,971400.0
2009-02-18 11:30:00,6.89,6.97,6.84,6.92,914400.0,5.531,5.5952,5.4909,5.5551,914400.0
2009-02-18 12:00:00,6.91,6.99,6.9,6.93,741000.0,5.5471,5.6113,5.539,5.5631,741000.0
2009-02-18 12:30:00,6.92,6.93,6.84,6.9,672900.0,5.5551,5.5631,5.4909,5.539,672900.0
2009-02-18 13:00:00,6.9,6.92,6.8,6.87,1212000.0,5.539,5.5551,5.4588,5.515,1212000.0
2009-02-18 13:30:00,6.87,6.88,6.82,6.85,794100.0,5.515,5.523,5.4748,5.4989,794100.0
2009-02-18 14:00:00,6.85,6.86,6.74,6.77,814800.0,5.4989,5.5069,5.4106,5.4347,814800.0
2009-02-18 14:30:00,6.78,6.82,6.7,6.82,579300.0,5.4427,5.4748,5.3785,5.4748,579300.0
2009-02-18 15:00:00,6.82,6.89,6.79,6.84,1466100.0,5.4748,5.531,5.4507,5.4909,1466100.0
2009-02-18 15:30:00,6.84,6.91,6.82,6.87,1511400.0,5.4909,5.5471,5.4748,5.515,1511400.0
2009-02-19 09:30:00,7.02,7.11,6.94,6.99,419400.0,5.6354,5.7076,5.5712,5.6113,419400.0
2009-02-19 10:00:00,6.99,7.0,6.89,6.93,447300.0,5.6113,5.6193,5.531,5.5631,447300.0
2009-02-19 10:30:00,6.93,6.95,6.88,6.88,381300.0,5.5631,5.5792,5.523,5.523,381300.0
2009-02-19 11:00:00,6.88,6.99,6.85,6.87,563700.0,5.523,5.6113,5.4989,5.515,563700.0
2009-02-19 11:30:00,6.87,6.89,6.8,6.82,684300.0,5.515,5.531,5.4588,5.4748,684300.0
2009-02-19 12:00:00,6.82,6.85,6.77,6.81,528000.0,5.4748,5.4989,5.4347,5.4668,528000.0
2009-02-19 12:30:00,6.81,6.9,6.8,6.89,435900.0,5.4668,5.539,5.4588,5.531,435900.0
2009-02-19 13:00:00,6.9,7.03,6.86,7.02,1088400.0,5.539,5.6434,5.5069,5.6354,1088400.0
2009-02-19 13:30:00,7.02,7.03,6.91,6.94,691800.0,5.6354,5.6434,5.5471,5.5712,691800.0
2009-02-19 14:00:00,6.94,6.99,6.89,6.93,906300.0,5.5712,5.6113,5.531,5.5631,906300.0
2009-02-19 14:30:00,6.93,6.93,6.84,6.87,722700.0,5.5631,5.5631,5.4909,5.515,722700.0
2009-02-19 15:00:00,6.87,6.9,6.8,6.86,716100.0,5.515,5.539,5.4588,5.5069,716100.0
2009-02-19 15:30:00,6.86,6.87,6.75,6.77,1770000.0,5.5069,5.515,5.4186,5.4347,1770000.0
2009-02-20 09:30:00,6.59,6.71,6.5,6.71,1237200.0,5.2902,5.3865,5.2179,5.3865,1237200.0
2009-02-20 10:00:00,6.71,6.76,6.63,6.73,969900.0,5.3865,5.4267,5.3223,5.4026,969900.0
2009-02-20 10:30:00,6.72,6.76,6.65,6.66,1349400.0,5.3945,5.4267,5.3384,5.3464,1349400.0
2009-02-20 11:00:00,6.65,6.68,6.61,6.64,921900.0,5.3384,5.3624,5.3062,5.3303,921900.0
2009-02-20 11:30:00,6.64,6.71,6.62,6.67,778800.0,5.3303,5.3865,5.3143,5.3544,778800.0
2009-02-20 12:00:00,6.67,6.75,6.67,6.67,609300.0,5.3544,5.4186,5.3544,5.3544,609300.0
2009-02-20 12:30:00,6.67,6.7,6.62,6.67,877800.0,5.3544,5.3785,5.3143,5.3544,877800.0
2009-02-20 13:00:00,6.67,6.7,6.58,6.65,1069200.0,5.3544,5.3785,5.2822,5.3384,1069200.0
2009-02-20 13:30:00,6.65,6.72,6.63,6.7,939000.0,5.3384,5.3945,5.3223,5.3785,939000.0
2009-02-20 14:00:00,6.7,6.94,6.65,6.82,1546500.0,5.3785,5.5712,5.3384,5.4748,1546500.0
2009-02-20 14:30:00,6.83,7.05,6.79,6.97,1671900.0,5.4829,5.6595,5.4507,5.5952,1671900.0
2009-02-20 15:00:00,6.97,6.98,6.84,6.87,1325700.0,5.5952,5.6033,5.4909,5.515,1325700.0
2009-02-20 15:30:00,6.87,6.92,6.8,6.9,2198700.0,5.515,5.5551,5.4588,5.539,2198700.0
2009-02-23 09:30:00,6.78,7.06,6.78,6.86,708600.0,5.4427,5.6675,5.4427,5.5069,708600.0
2009-02-23 10:00:00,6.86,6.9,6.76,6.8,720900.0,5.5069,5.539,5.4267,5.4588,720900.0
2009-02-23 10:30:00,6.79,6.8,6.64,6.65,580800.0,5.4507,5.4588,5.3303,5.3384,580800.0
2009-02-23 11:00:00,6.65,6.75,6.65,6.72,469500.0,5.3384,5.4186,5.3384,5.3945,469500.0
2009-02-23 11:30:00,6.72,6.73,6.65,6.71,490200.0,5.3945,5.4026,5.3384,5.3865,490200.0
2009-02-23 12:00:00,6.7,6.71,6.62,6.68,795300.0,5.3785,5.3865,5.3143,5.3624,795300.0
2009-02-23 12:30:00,6.68,6.79,6.66,6.67,957900.0,5.3624,5.4507,5.3464,5.3544,957900.0
2009-02-23 13:00:00,6.66,6.77,6.66,6.72,640200.0,5.3464,5.4347,5.3464,5.3945,640200.0
2009-02-23 13:30:00,6.72,6.75,6.68,6.69,580800.0,5.3945,5.4186,5.3624,5.3705,580800.0
2009-02-23 14:00:00,6.69,6.86,6.68,6.84,816000.0,5.3705,5.5069,5.3624,5.4909,816000.0
2009-02-23 14:30:00,6.84,6.85,6.66,6.66,884400.0,5.4909,5.4989,5.3464,5.3464,884400.0
2009-02-23 15:00:00,6.66,6.72,6.58,6.66,1372500.0,5.3464,5.3945,5.2822,5.3464,1372500.0
2009-02-23 15:30:00,6.65,6.71,6.58,6.59,1757100.0,5.3384,5.3865,5.2822,5.2902,1757100.0
2009-02-24 09:30:00,6.54,6.74,6.54,6.61,699300.0,5.25,5.4106,5.25,5.3062,699300.0
2009-02-24 10:00:00,6.6,6.66,6.46,6.55,976500.0,5.2982,5.3464,5.1858,5.2581,976500.0
2009-02-24 10:30:00,6.55,6.62,6.52,6.55,704400.0,5.2581,5.3143,5.234,5.2581,704400.0
2009-02-24 11:00:00,6.55,6.6,6.53,6.53,711900.0,5.2581,5.2982,5.242,5.242,711900.0
2009-02-24 11:30:00,6.53,6.54,6.42,6.45,755700.0,5.242,5.25,5.1537,5.1778,755700.0
2009-02-24 12:00:00,6.45,6.51,6.44,6.51,521400.0,5.1778,5.226,5.1698,5.226,521400.0
2009-02-24 12:30:00,6.51,6.63,6.51,6.62,516600.0,5.226,5.3223,5.226,5.3143,516600.0
2009-02-24 13:00:00,6.62,6.82,6.61,6.82,1134300.0,5.3143,5.4748,5.3062,5.4748,1134300.0
2009-02-24 13:30:00,6.82,6.9,6.8,6.87,808200.0,5.4748,5.539,5.4588,5.515,808200.0
2009-02-24 14:00:00,6.87,6.94,6.85,6.88,828900.0,5.515,5.5712,5.4989,5.523,828900.0
2009-02-24 14:30:00,6.89,6.94,6.84,6.9,860700.0,5.531,5.5712,5.4909,5.539,860700.0
2009-02-24 15:00:00,6.9,6.98,6.9,6.96,938100.0,5.539,5.6033,5.539,5.5872,938100.0
2009-02-24 15:30:00,6.96,7.04,6.94,7.04,2816400.0,5.5872,5.6514,5.5712,5.6514,2816400.0
2009-02-25 09:30:00,6.77,7.04,6.77,6.86,629100.0,5.4347,5.6514,5.4347,5.5069,629100.0
2009-02-25 10:00:00,6.85,6.9,6.69,6.88,881400.0,5.4989,5.539,5.3705,5.523,881400.0
2009-02-25 10:30:00,6.88,6.9,6.76,6.83,554400.0,5.523,5.539,5.4267,5.4829,554400.0
2009-02-25 11:00:00,6.83,6.9,6.82,6.88,483600.0,5.4829,5.539,5.4748,5.523,483600.0
2009-02-25 11:30:00,6.88,6.97,6.84,6.87,739800.0,5.523,5.5952,5.4909,5.515,739800.0
2009-02-25 12:00:00,6.87,6.92,6.75,6.79,624900.0,5.515,5.5551,5.4186,5.4507,624900.0
2009-02-25 12:30:00,6.79,6.84,6.73,6.79,473100.0,5.4507,5.4909,5.4026,5.4507,473100.0
2009-02-25 13:00:00,6.79,6.87,6.78,6.79,370200.0,5.4507,5.515,5.4427,5.4507,370200.0
2009-02-25 13:30:00,6.79,7.05,6.79,7.01,840600.0,5.4507,5.6595,5.4507,5.6273,840600.0
2009-02-25 14:00:00,7.01,7.03,6.82,6.91,1423500.0,5.6273,5.6434,5.4748,5.5471,1423500.0
2009-02-25 14:30:00,6.92,7.04,6.87,6.99,963300.0,5.5551,5.6514,5.515,5.6113,963300.0
2009-02-25 15:00:00,6.99,7.22,6.97,7.18,1147200.0,5.6113,5.7959,5.5952,5.7638,1147200.0
2009-02-25 15:30:00,7.19,7.21,6.92,6.99,1941300.0,5.7718,5.7879,5.5551,5.6113,1941300.0
2009-02-26 09:30:00,7.5,7.63,7.01,7.25,1866600.0,6.0207,6.1251,5.6273,5.82,1866600.0
2009-02-26 10:00:00,7.25,7.45,7.24,7.44,1307700.0,5.82,5.9806,5.812,5.9725,1307700.0
2009-02-26 10:30:00,7.44,7.59,7.41,7.58,1395000.0,5.9725,6.0929,5.9485,6.0849,1395000.0
2009-02-26 11:00:00,7.58,7.63,7.44,7.58,1783800.0,6.0849,6.1251,5.9725,6.0849,1783800.0
2009-02-26 11:30:00,7.58,7.68,7.54,7.65,1399200.0,6.0849,6.1652,6.0528,6.1411,1399200.0
2009-02-26 12:00:00,7.65,7.75,7.65,7.66,1839600.0,6.1411,6.2214,6.1411,6.1491,1839600.0
2009-02-26 12:30:00,7.66,7.75,7.64,7.65,1007400.0,6.1491,6.2214,6.1331,6.1411,1007400.0
2009-02-26 13:00:00,7.66,7.67,7.48,7.5,1245900.0,6.1491,6.1572,6.0046,6.0207,1245900.0
2009-02-26 13:30:00,7.5,7.6,7.44,7.53,1169700.0,6.0207,6.101,5.9725,6.0448,1169700.0
2009-02-26 14:00:00,7.53,7.55,7.46,7.49,930300.0,6.0448,6.0608,5.9886,6.0127,930300.0
2009-02-26 14:30:00,7.49,7.51,7.3,7.35,1246200.0,6.0127,6.0287,5.8601,5.9003,1246200.0
2009-02-26 15:00:00,7.35,7.36,7.18,7.25,1858200.0,5.9003,5.9083,5.7638,5.82,1858200.0
2009-02-26 15:30:00,7.24,7.4,7.23,7.29,3048900.0,5.812,5.9404,5.804,5.8521,3048900.0
2009-02-27 09:30:00,7.1,7.27,6.96,7.12,813600.0,5.6996,5.8361,5.5872,5.7157,813600.0
2009-02-27 10:00:00,7.12,7.25,7.04,7.14,803700.0,5.7157,5.82,5.6514,5.7317,803700.0
2009-02-27 10:30:00,7.14,7.23,7.09,7.13,540900.0,5.7317,5.804,5.6916,5.7237,540900.0
2009-02-27 11:00:00,7.15,7.15,7.05,7.11,367500.0,5.7397,5.7397,5.6595,5.7076,367500.0
2009-02-27 11:30:00,7.12,7.19,7.05,7.13,451200.0,5.7157,5.7718,5.6595,5.7237,451200.0
2009-02-27 12:00:00,7.13,7.2,7.11,7.17,468900.0,5.7237,5.7799,5.7076,5.7558,468900.0
2009-02-27 12:30:00,7.18,7.21,7.05,7.1,453600.0,5.7638,5.7879,5.6595,5.6996,453600.0
2009-02-27 13:00:00,7.1,7.14,7.04,7.08,621000.0,5.6996,5.7317,5.6514,5.6835,621000.0
2009-02-27 13:30:00,7.09,7.13,7.0,7.12,609000.0,5.6916,5.7237,5.6193,5.7157,609000.0
2009-02-27 14:00:00,7.12,7.16,7.04,7.06,618000.0,5.7157,5.7478,5.6514,5.6675,618000.0
2009-02-27 14:30:00,7.06,7.12,7.01,7.09,657000.0,5.6675,5.7157,5.6273,5.6916,657000.0
2009-02-27 15:00:00,7.09,7.09,6.96,7.0,1257000.0,5.6916,5.6916,5.5872,5.6193,1257000.0
2009-02-27 15:30:00,7.0,7.11,6.97,6.98,2127600.0,5.6193,5.7076,5.5952,5.6033,2127600.0
2009-03-02 09:30:00,6.76,7.07,6.76,6.9,644700.0,5.4267,5.6755,5.4267,5.539,644700.0
2009-03-02 10:00:00,6.9,6.95,6.7,6.75,1145700.0,5.539,5.5792,5.3785,5.4186,1145700.0
2009-03-02 10:30:00,6.74,6.75,6.69,6.72,571800.0,5.4106,5.4186,5.3705,5.3945,571800.0
2009-03-02 11:00:00,6.72,6.75,6.68,6.69,429000.0,5.3945,5.4186,5.3624,5.3705,429000.0
2009-03-02 11:30:00,6.69,6.7,6.56,6.61,745500.0,5.3705,5.3785,5.2661,5.3062,745500.0
2009-03-02 12:00:00,6.61,6.7,6.6,6.66,742200.0,5.3062,5.3785,5.2982,5.3464,742200.0
2009-03-02 12:30:00,6.65,6.68,6.61,6.65,516900.0,5.3384,5.3624,5.3062,5.3384,516900.0
2009-03-02 13:00:00,6.65,6.7,6.63,6.65,597600.0,5.3384,5.3785,5.3223,5.3384,597600.0
2009-03-02 13:30:00,6.65,6.73,6.62,6.72,485100.0,5.3384,5.4026,5.3143,5.3945,485100.0
2009-03-02 14:00:00,6.72,6.74,6.66,6.69,501900.0,5.3945,5.4106,5.3464,5.3705,501900.0
2009-03-02 14:30:00,6.69,6.78,6.67,6.69,1002300.0,5.3705,5.4427,5.3544,5.3705,1002300.0
2009-03-02 15:00:00,6.69,6.7,6.6,6.65,957900.0,5.3705,5.3785,5.2982,5.3384,957900.0
2009-03-02 15:30:00,6.65,6.69,6.59,6.62,2103300.0,5.3384,5.3705,5.2902,5.3143,2103300.0
2009-03-03 09:30:00,6.75,6.83,6.73,6.73,640500.0,5.4186,5.4829,5.4026,5.4026,640500.0
2009-03-03 10:00:00,6.73,6.74,6.62,6.67,785400.0,5.4026,5.4106,5.3143,5.3544,785400.0
2009-03-03 10:30:00,6.67,6.69,6.54,6.55,1470600.0,5.3544,5.3705,5.25,5.2581,1470600.0
2009-03-03 11:00:00,6.55,6.57,6.42,6.48,1569000.0,5.2581,5.2741,5.1537,5.2019,1569000.0
2009-03-03 11:30:00,6.48,6.48,6.33,6.34,1090800.0,5.2019,5.2019,5.0815,5.0895,1090800.0
2009-03-03 12:00:00,6.34,6.46,6.33,6.43,1564500.0,5.0895,5.1858,5.0815,5.1617,1564500.0
2009-03-03 12:30:00,6.44,6.44,6.29,6.29,1398000.0,5.1698,5.1698,5.0494,5.0494,1398000.0
2009-03-03 13:00:00,6.3,6.31,6.23,6.23,797100.0,5.0574,5.0654,5.0012,5.0012,797100.0
2009-03-03 13:30:00,6.23,6.3,6.2,6.27,1009200.0,5.0012,5.0574,4.9771,5.0333,1009200.0
2009-03-03 14:00:00,6.27,6.31,6.22,6.3,1845000.0,5.0333,5.0654,4.9932,5.0574,1845000.0
2009-03-03 14:30:00,6.3,6.47,6.27,6.44,2145600.0,5.0574,5.1939,5.0333,5.1698,2145600.0
2009-03-03 15:00:00,6.44,6.44,6.23,6.26,1803000.0,5.1698,5.1698,5.0012,5.0253,1803000.0
2009-03-03 15:30:00,6.26,6.27,6.16,6.22,3068100.0,5.0253,5.0333,4.945,4.9932,3068100.0
2009-03-04 09:30:00,6.28,6.55,6.24,6.46,801600.0,5.0413,5.2581,5.0092,5.1858,801600.0
2009-03-04 10:00:00,6.46,6.56,6.39,6.48,737700.0,5.1858,5.2661,5.1296,5.2019,737700.0
2009-03-04 10:30:00,6.48,6.58,6.45,6.53,576900.0,5.2019,5.2822,5.1778,5.242,576900.0
2009-03-04 11:00:00,6.53,6.65,6.53,6.63,464100.0,5.242,5.3384,5.242,5.3223,464100.0
2009-03-04 11:30:00,6.63,6.66,6.57,6.64,313500.0,5.3223,5.3464,5.2741,5.3303,313500.0
2009-03-04 12:00:00,6.64,6.65,6.57,6.59,371400.0,5.3303,5.3384,5.2741,5.2902,371400.0
2009-03-04 12:30:00,6.59,6.64,6.52,6.56,484500.0,5.2902,5.3303,5.234,5.2661,484500.0
2009-03-04 13:00:00,6.57,6.63,6.53,6.59,347400.0,5.2741,5.3223,5.242,5.2902,347400.0
2009-03-04 13:30:00,6.58,6.62,6.53,6.53,441600.0,5.2822,5.3143,5.242,5.242,441600.0
2009-03-04 14:00:00,6.53,6.65,6.52,6.59,644100.0,5.242,5.3384,5.234,5.2902,644100.0
2009-03-04 14:30:00,6.59,6.69,6.57,6.67,747300.0,5.2902,5.3705,5.2741,5.3544,747300.0
2009-03-04 15:00:00,6.67,6.83,6.66,6.83,1086000.0,5.3544,5.4829,5.3464,5.4829,1086000.0
2009-03-04 15:30:00,6.83,6.83,6.64,6.66,1425900.0,5.4829,5.4829,5.3303,5.3464,1425900.0
2009-03-05 09:30:00,6.47,6.58,6.39,6.45,543900.0,5.1939,5.2822,5.1296,5.1778,543900.0
2009-03-05 10:00:00,6.46,6.52,6.38,6.43,446700.0,5.1858,5.234,5.1216,5.1617,446700.0
2009-03-05 10:30:00,6.43,6.47,6.34,6.34,498000.0,5.1617,5.1939,5.0895,5.0895,498000.0
2009-03-05 11:00:00,6.34,6.39,6.26,6.27,420000.0,5.0895,5.1296,5.0253,5.0333,420000.0
2009-03-05 11:30:00,6.27,6.28,6.21,6.23,789000.0,5.0333,5.0413,4.9851,5.0012,789000.0
2009-03-05 12:00:00,6.23,6.25,6.16,6.24,838500.0,5.0012,5.0172,4.945,5.0092,838500.0
2009-03-05 12:30:00,6.24,6.3,6.22,6.24,513300.0,5.0092,5.0574,4.9932,5.0092,513300.0
2009-03-05 13:00:00,6.24,6.34,6.23,6.3,571800.0,5.0092,5.0895,5.0012,5.0574,571800.0
2009-03-05 13:30:00,6.3,6.32,6.24,6.28,522300.0,5.0574,5.0734,5.0092,5.0413,522300.0
2009-03-05 14:00:00,6.28,6.28,6.2,6.22,706800.0,5.0413,5.0413,4.9771,4.9932,706800.0
2009-03-05 14:30:00,6.22,6.26,6.18,6.2,838800.0,4.9932,5.0253,4.9611,4.9771,838800.0
2009-03-05 15:00:00,6.2,6.31,6.2,6.23,1124400.0,4.9771,5.0654,4.9771,5.0012,1124400.0
2009-03-05 15:30:00,6.23,6.29,6.17,6.26,2063400.0,5.0012,5.0494,4.953,5.0253,2063400.0
2009-03-06 09:30:00,6.32,6.45,6.26,6.28,693900.0,5.0734,5.1778,5.0253,5.0413,693900.0
2009-03-06 10:00:00,6.28,6.42,6.28,6.42,1054800.0,5.0413,5.1537,5.0413,5.1537,1054800.0
2009-03-06 10:30:00,6.42,6.43,6.24,6.25,804000.0,5.1537,5.1617,5.0092,5.0172,804000.0
2009-03-06 11:00:00,6.25,6.3,6.19,6.23,796800.0,5.0172,5.0574,4.9691,5.0012,796800.0
2009-03-06 11:30:00,6.23,6.32,6.21,6.26,843900.0,5.0012,5.0734,4.9851,5.0253,843900.0
2009-03-06 12:00:00,6.25,6.31,6.21,6.24,1129500.0,5.0172,5.0654,4.9851,5.0092,1129500.0
2009-03-06 12:30:00,6.24,6.26,6.19,6.25,1118700.0,5.0092,5.0253,4.9691,5.0172,1118700.0
2009-03-06 13:00:00,6.25,6.25,6.14,6.2,1092900.0,5.0172,5.0172,4.9289,4.9771,1092900.0
2009-03-06 13:30:00,6.21,6.23,6.17,6.2,930300.0,4.9851,5.0012,4.953,4.9771,930300.0
2009-03-06 14:00:00,6.21,6.33,6.21,6.33,1024500.0,4.9851,5.0815,4.9851,5.0815,1024500.0
2009-03-06 14:30:00,6.33,6.33,6.25,6.27,1015800.0,5.0815,5.0815,5.0172,5.0333,1015800.0
2009-03-06 15:00:00,6.27,6.28,6.18,6.2,1723500.0,5.0333,5.0413,4.9611,4.9771,1723500.0
2009-03-06 15:30:00,6.2,6.47,6.2,6.43,2926500.0,4.9771,5.1939,4.9771,5.1617,2926500.0
2009-03-09 09:30:00,6.51,6.62,6.32,6.47,490800.0,5.226,5.3143,5.0734,5.1939,490800.0
2009-03-09 10:00:00,6.47,6.65,6.47,6.6,952200.0,5.1939,5.3384,5.1939,5.2982,952200.0
2009-03-09 10:30:00,6.61,6.63,6.5,6.51,601500.0,5.3062,5.3223,5.2179,5.226,601500.0
2009-03-09 11:00:00,6.51,6.56,6.45,6.51,744300.0,5.226,5.2661,5.1778,5.226,744300.0
2009-03-09 11:30:00,6.51,6.62,6.48,6.57,618000.0,5.226,5.3143,5.2019,5.2741,618000.0
2009-03-09 12:00:00,6.57,6.66,6.56,6.61,632100.0,5.2741,5.3464,5.2661,5.3062,632100.0
2009-03-09 12:30:00,6.61,6.66,6.57,6.65,450000.0,5.3062,5.3464,5.2741,5.3384,450000.0
2009-03-09 13:00:00,6.65,6.65,6.61,6.64,694500.0,5.3384,5.3384,5.3062,5.3303,694500.0
2009-03-09 13:30:00,6.64,6.67,6.59,6.64,970200.0,5.3303,5.3544,5.2902,5.3303,970200.0
2009-03-09 14:00:00,6.64,6.73,6.62,6.69,800400.0,5.3303,5.4026,5.3143,5.3705,800400.0
2009-03-09 14:30:00,6.69,6.69,6.58,6.62,598800.0,5.3705,5.3705,5.2822,5.3143,598800.0
2009-03-09 15:00:00,6.62,6.65,6.52,6.55,993600.0,5.3143,5.3384,5.234,5.2581,993600.0
2009-03-09 15:30:00,6.54,6.59,6.5,6.58,1575900.0,5.25,5.2902,5.2179,5.2822,1575900.0
2009-03-10 09:30:00,6.88,7.16,6.7,7.03,1125000.0,5.523,5.7478,5.3785,5.6434,1125000.0
2009-03-10 10:00:00,7.04,7.22,7.04,7.16,736800.0,5.6514,5.7959,5.6514,5.7478,736800.0
2009-03-10 10:30:00,7.15,7.29,7.15,7.24,888900.0,5.7397,5.8521,5.7397,5.812,888900.0
2009-03-10 11:00:00,7.25,7.27,7.17,7.23,493800.0,5.82,5.8361,5.7558,5.804,493800.0
2009-03-10 11:30:00,7.23,7.32,7.22,7.32,687000.0,5.804,5.8762,5.7959,5.8762,687000.0
2009-03-10 12:00:00,7.32,7.39,7.3,7.35,808500.0,5.8762,5.9324,5.8601,5.9003,808500.0
2009-03-10 12:30:00,7.34,7.37,7.26,7.26,428400.0,5.8923,5.9163,5.828,5.828,428400.0
2009-03-10 13:00:00,7.27,7.31,7.25,7.31,638700.0,5.8361,5.8682,5.82,5.8682,638700.0
2009-03-10 13:30:00,7.3,7.34,7.28,7.28,465300.0,5.8601,5.8923,5.8441,5.8441,465300.0
2009-03-10 14:00:00,7.29,7.31,7.24,7.3,828600.0,5.8521,5.8682,5.812,5.8601,828600.0
2009-03-10 14:30:00,7.3,7.34,7.27,7.33,1401900.0,5.8601,5.8923,5.8361,5.8842,1401900.0
2009-03-10 15:00:00,7.33,7.36,7.28,7.35,2045400.0,5.8842,5.9083,5.8441,5.9003,2045400.0
2009-03-10 15:30:00,7.35,7.49,7.32,7.49,3422100.0,5.9003,6.0127,5.8762,6.0127,3422100.0
2009-03-11 09:30:00,7.32,7.57,7.17,7.55,1077900.0,5.8762,6.0769,5.7558,6.0608,1077900.0
2009-03-11 10:00:00,7.55,7.64,7.48,7.62,618600.0,6.0608,6.1331,6.0046,6.117,618600.0
2009-03-11 10:30:00,7.62,7.64,7.51,7.57,736200.0,6.117,6.1331,6.0287,6.0769,736200.0
2009-03-11 11:00:00,7.57,7.62,7.52,7.54,694500.0,6.0769,6.117,6.0368,6.0528,694500.0
2009-03-11 11:30:00,7.55,7.58,7.44,7.58,804300.0,6.0608,6.0849,5.9725,6.0849,804300.0
2009-03-11 12:00:00,7.58,7.64,7.55,7.63,592800.0,6.0849,6.1331,6.0608,6.1251,592800.0
2009-03-11 12:30:00,7.63,7.65,7.53,7.57,661200.0,6.1251,6.1411,6.0448,6.0769,661200.0
2009-03-11 13:00:00,7.57,7.66,7.56,7.61,687600.0,6.0769,6.1491,6.0689,6.109,687600.0
2009-03-11 13:30:00,7.61,7.74,7.61,7.74,896100.0,6.109,6.2134,6.109,6.2134,896100.0
2009-03-11 14:00:00,7.74,7.78,7.59,7.64,1428300.0,6.2134,6.2455,6.0929,6.1331,1428300.0
2009-03-11 14:30:00,7.64,7.78,7.63,7.72,1103400.0,6.1331,6.2455,6.1251,6.1973,1103400.0
2009-03-11 15:00:00,7.72,7.95,7.72,7.91,1547700.0,6.1973,6.3819,6.1973,6.3498,1547700.0
2009-03-11 15:30:00,7.92,7.96,7.82,7.86,2470800.0,6.3579,6.39,6.2776,6.3097,2470800.0
2009-03-12 09:30:00,7.6,7.65,7.32,7.48,1239300.0,6.101,6.1411,5.8762,6.0046,1239300.0
2009-03-12 10:00:00,7.48,7.63,7.46,7.59,736200.0,6.0046,6.1251,5.9886,6.0929,736200.0
2009-03-12 10:30:00,7.59,7.71,7.54,7.67,531300.0,6.0929,6.1893,6.0528,6.1572,531300.0
2009-03-12 11:00:00,7.67,7.7,7.56,7.61,711000.0,6.1572,6.1813,6.0689,6.109,711000.0
2009-03-12 11:30:00,7.61,7.67,7.54,7.58,628800.0,6.109,6.1572,6.0528,6.0849,628800.0
2009-03-12 12:00:00,7.58,7.61,7.53,7.55,630000.0,6.0849,6.109,6.0448,6.0608,630000.0
2009-03-12 12:30:00,7.55,7.74,7.55,7.72,1068600.0,6.0608,6.2134,6.0608,6.1973,1068600.0
2009-03-12 13:00:00,7.72,7.75,7.66,7.66,1116600.0,6.1973,6.2214,6.1491,6.1491,1116600.0
2009-03-12 13:30:00,7.66,7.8,7.65,7.79,834600.0,6.1491,6.2615,6.1411,6.2535,834600.0
2009-03-12 14:00:00,7.79,7.89,7.75,7.83,1263000.0,6.2535,6.3338,6.2214,6.2856,1263000.0
2009-03-12 14:30:00,7.83,7.94,7.81,7.88,847500.0,6.2856,6.3739,6.2696,6.3257,847500.0
2009-03-12 15:00:00,7.87,7.91,7.79,7.87,1326900.0,6.3177,6.3498,6.2535,6.3177,1326900.0
2009-03-12 15:30:00,7.87,7.99,7.85,7.96,2876400.0,6.3177,6.4141,6.3017,6.39,2876400.0
2009-03-13 09:30:00,7.93,7.93,7.63,7.67,836400.0,6.3659,6.3659,6.1251,6.1572,836400.0
2009-03-13 10:00:00,7.67,7.67,7.57,7.57,727200.0,6.1572,6.1572,6.0769,6.0769,727200.0
2009-03-13 10:30:00,7.57,7.62,7.49,7.51,473700.0,6.0769,6.117,6.0127,6.0287,473700.0
2009-03-13 11:00:00,7.5,7.57,7.44,7.49,502200.0,6.0207,6.0769,5.9725,6.0127,502200.0
2009-03-13 11:30:00,7.49,7.49,7.4,7.45,486300.0,6.0127,6.0127,5.9404,5.9806,486300.0
2009-03-13 12:00:00,7.45,7.5,7.39,7.41,615300.0,5.9806,6.0207,5.9324,5.9485,615300.0
2009-03-13 12:30:00,7.4,7.45,7.4,7.44,768600.0,5.9404,5.9806,5.9404,5.9725,768600.0
2009-03-13 13:00:00,7.43,7.57,7.41,7.55,547500.0,5.9645,6.0769,5.9485,6.0608,547500.0
2009-03-13 13:30:00,7.55,7.57,7.52,7.57,485100.0,6.0608,6.0769,6.0368,6.0769,485100.0
2009-03-13 14:00:00,7.57,7.57,7.42,7.44,1057500.0,6.0769,6.0769,5.9565,5.9725,1057500.0
2009-03-13 14:30:00,7.44,7.48,7.4,7.43,2364000.0,5.9725,6.0046,5.9404,5.9645,2364000.0
2009-03-13 15:00:00,7.43,7.44,7.4,7.43,1369800.0,5.9645,5.9725,5.9404,5.9645,1369800.0
2009-03-13 15:30:00,7.43,7.44,7.37,7.42,2427000.0,5.9645,5.9725,5.9163,5.9565,2427000.0
2009-03-16 09:30:00,7.56,7.6,7.27,7.4,972600.0,6.0689,6.101,5.8361,5.9404,972600.0
2009-03-16 10:00:00,7.41,7.45,7.31,7.35,393000.0,5.9485,5.9806,5.8682,5.9003,393000.0
2009-03-16 10:30:00,7.35,7.44,7.34,7.34,592500.0,5.9003,5.9725,5.8923,5.8923,592500.0
2009-03-16 11:00:00,7.35,7.49,7.34,7.41,723900.0,5.9003,6.0127,5.8923,5.9485,723900.0
2009-03-16 11:30:00,7.41,7.44,7.33,7.36,498900.0,5.9485,5.9725,5.8842,5.9083,498900.0
2009-03-16 12:00:00,7.37,7.41,7.31,7.4,353100.0,5.9163,5.9485,5.8682,5.9404,353100.0
2009-03-16 12:30:00,7.4,7.45,7.38,7.38,568500.0,5.9404,5.9806,5.9244,5.9244,568500.0
2009-03-16 13:00:00,7.39,7.43,7.35,7.38,423600.0,5.9324,5.9645,5.9003,5.9244,423600.0
2009-03-16 13:30:00,7.38,7.4,7.33,7.34,822300.0,5.9244,5.9404,5.8842,5.8923,822300.0
2009-03-16 14:00:00,7.35,7.37,7.3,7.36,935400.0,5.9003,5.9163,5.8601,5.9083,935400.0
2009-03-16 14:30:00,7.35,7.37,7.25,7.26,911400.0,5.9003,5.9163,5.82,5.828,911400.0
2009-03-16 15:00:00,7.26,7.28,7.09,7.14,1507500.0,5.828,5.8441,5.6916,5.7317,1507500.0
2009-03-16 15:30:00,7.14,7.15,6.97,7.01,2612700.0,5.7317,5.7397,5.5952,5.6273,2612700.0
2009-03-17 09:30:00,7.02,7.23,6.92,7.17,840600.0,5.6354,5.804,5.5551,5.7558,840600.0
2009-03-17 10:00:00,7.16,7.27,7.14,7.16,717900.0,5.7478,5.8361,5.7317,5.7478,717900.0
2009-03-17 10:30:00,7.16,7.28,7.12,7.21,424800.0,5.7478,5.8441,5.7157,5.7879,424800.0
2009-03-17 11:00:00,7.21,7.23,7.14,7.21,551700.0,5.7879,5.804,5.7317,5.7879,551700.0
2009-03-17 11:30:00,7.21,7.28,7.18,7.26,444300.0,5.7879,5.8441,5.7638,5.828,444300.0
2009-03-17 12:00:00,7.27,7.33,7.2,7.29,620400.0,5.8361,5.8842,5.7799,5.8521,620400.0
2009-03-17 12:30:00,7.29,7.36,7.26,7.31,396300.0,5.8521,5.9083,5.828,5.8682,396300.0
2009-03-17 13:00:00,7.32,7.35,7.28,7.31,462600.0,5.8762,5.9003,5.8441,5.8682,462600.0
2009-03-17 13:30:00,7.31,7.35,7.24,7.26,608700.0,5.8682,5.9003,5.812,5.828,608700.0
2009-03-17 14:00:00,7.26,7.31,7.22,7.22,1074600.0,5.828,5.8682,5.7959,5.7959,1074600.0
2009-03-17 14:30:00,7.22,7.34,7.21,7.32,1051800.0,5.7959,5.8923,5.7879,5.8762,1051800.0
2009-03-17 15:00:00,7.32,7.41,7.3,7.34,1747800.0,5.8762,5.9485,5.8601,5.8923,1747800.0
2009-03-17 15:30:00,7.34,7.5,7.32,7.49,3260400.0,5.8923,6.0207,5.8762,6.0127,3260400.0
2009-03-18 09:30:00,7.38,7.38,7.19,7.32,959100.0,5.9244,5.9244,5.7718,5.8762,959100.0
2009-03-18 10:00:00,7.33,7.36,7.24,7.31,339600.0,5.8842,5.9083,5.812,5.8682,339600.0
2009-03-18 10:30:00,7.31,7.35,7.28,7.35,612600.0,5.8682,5.9003,5.8441,5.9003,612600.0
2009-03-18 11:00:00,7.35,7.35,7.29,7.31,607500.0,5.9003,5.9003,5.8521,5.8682,607500.0
2009-03-18 11:30:00,7.31,7.35,7.26,7.35,640200.0,5.8682,5.9003,5.828,5.9003,640200.0
2009-03-18 12:00:00,7.35,7.41,7.31,7.32,869400.0,5.9003,5.9485,5.8682,5.8762,869400.0
2009-03-18 12:30:00,7.32,7.33,7.25,7.33,626100.0,5.8762,5.8842,5.82,5.8842,626100.0
2009-03-18 13:00:00,7.32,7.33,7.28,7.33,521400.0,5.8762,5.8842,5.8441,5.8842,521400.0
2009-03-18 13:30:00,7.32,7.38,7.31,7.33,914700.0,5.8762,5.9244,5.8682,5.8842,914700.0
2009-03-18 14:00:00,7.32,7.5,7.29,7.3,1630500.0,5.8762,6.0207,5.8521,5.8601,1630500.0
2009-03-18 14:30:00,7.3,7.47,7.3,7.43,2072100.0,5.8601,5.9966,5.8601,5.9645,2072100.0
2009-03-18 15:00:00,7.43,7.45,7.26,7.33,2939400.0,5.9645,5.9806,5.828,5.8842,2939400.0
2009-03-18 15:30:00,7.33,7.6,7.23,7.5,5568900.0,5.8842,6.101,5.804,6.0207,5568900.0
2009-03-19 09:30:00,7.52,7.61,7.35,7.36,1129500.0,6.0368,6.109,5.9003,5.9083,1129500.0
2009-03-19 10:00:00,7.36,7.46,7.27,7.34,677100.0,5.9083,5.9886,5.8361,5.8923,677100.0
2009-03-19 10:30:00,7.34,7.51,7.32,7.44,698100.0,5.8923,6.0287,5.8762,5.9725,698100.0
2009-03-19 11:00:00,7.44,7.45,7.34,7.34,697800.0,5.9725,5.9806,5.8923,5.8923,697800.0
2009-03-19 11:30:00,7.34,7.36,7.21,7.34,1028400.0,5.8923,5.9083,5.7879,5.8923,1028400.0
2009-03-19 12:00:00,7.34,7.35,7.19,7.22,1066200.0,5.8923,5.9003,5.7718,5.7959,1066200.0
2009-03-19 12:30:00,7.23,7.29,7.18,7.21,708000.0,5.804,5.8521,5.7638,5.7879,708000.0
2009-03-19 13:00:00,7.21,7.28,7.18,7.25,466500.0,5.7879,5.8441,5.7638,5.82,466500.0
2009-03-19 13:30:00,7.26,7.33,7.2,7.31,575700.0,5.828,5.8842,5.7799,5.8682,575700.0
2009-03-19 14:00:00,7.31,7.37,7.25,7.29,755700.0,5.8682,5.9163,5.82,5.8521,755700.0
2009-03-19 14:30:00,7.29,7.29,7.16,7.21,889500.0,5.8521,5.8521,5.7478,5.7879,889500.0
2009-03-19 15:00:00,7.2,7.27,7.18,7.2,969300.0,5.7799,5.8361,5.7638,5.7799,969300.0
2009-03-19 15:30:00,7.21,7.27,7.03,7.05,2175000.0,5.7879,5.8361,5.6434,5.6595,2175000.0
2009-03-20 09:30:00,7.16,7.33,7.01,7.17,1483200.0,5.7478,5.8842,5.6273,5.7558,1483200.0
2009-03-20 10:00:00,7.17,7.25,7.11,7.25,557700.0,5.7558,5.82,5.7076,5.82,557700.0
2009-03-20 10:30:00,7.25,7.25,7.17,7.21,524100.0,5.82,5.82,5.7558,5.7879,524100.0
2009-03-20 11:00:00,7.21,7.23,7.16,7.2,562500.0,5.7879,5.804,5.7478,5.7799,562500.0
2009-03-20 11:30:00,7.2,7.21,7.13,7.16,420900.0,5.7799,5.7879,5.7237,5.7478,420900.0
2009-03-20 12:00:00,7.16,7.24,7.12,7.21,336300.0,5.7478,5.812,5.7157,5.7879,336300.0
2009-03-20 12:30:00,7.21,7.26,7.08,7.14,453600.0,5.7879,5.828,5.6835,5.7317,453600.0
2009-03-20 13:00:00,7.13,7.17,7.09,7.1,271800.0,5.7237,5.7558,5.6916,5.6996,271800.0
2009-03-20 13:30:00,7.1,7.15,7.05,7.05,316500.0,5.6996,5.7397,5.6595,5.6595,316500.0
2009-03-20 14:00:00,7.05,7.11,7.02,7.1,557700.0,5.6595,5.7076,5.6354,5.6996,557700.0
2009-03-20 14:30:00,7.1,7.12,7.04,7.11,505200.0,5.6996,5.7157,5.6514,5.7076,505200.0
2009-03-20 15:00:00,7.11,7.18,7.09,7.14,725700.0,5.7076,5.7638,5.6916,5.7317,725700.0
2009-03-20 15:30:00,7.15,7.2,7.0,7.02,1764600.0,5.7397,5.7799,5.6193,5.6354,1764600.0
2009-03-23 09:30:00,7.25,7.39,7.17,7.38,991800.0,5.82,5.9324,5.7558,5.9244,991800.0
2009-03-23 10:00:00,7.38,7.5,7.38,7.43,883800.0,5.9244,6.0207,5.9244,5.9645,883800.0
2009-03-23 10:30:00,7.43,7.5,7.4,7.5,622200.0,5.9645,6.0207,5.9404,6.0207,622200.0
2009-03-23 11:00:00,7.5,7.5,7.45,7.5,592200.0,6.0207,6.0207,5.9806,6.0207,592200.0
2009-03-23 11:30:00,7.5,7.59,7.47,7.55,648900.0,6.0207,6.0929,5.9966,6.0608,648900.0
2009-03-23 12:00:00,7.55,7.57,7.51,7.56,314100.0,6.0608,6.0769,6.0287,6.0689,314100.0
2009-03-23 12:30:00,7.56,7.58,7.53,7.55,564900.0,6.0689,6.0849,6.0448,6.0608,564900.0
2009-03-23 13:00:00,7.55,7.61,7.52,7.54,382500.0,6.0608,6.109,6.0368,6.0528,382500.0
2009-03-23 13:30:00,7.53,7.56,7.51,7.56,439800.0,6.0448,6.0689,6.0287,6.0689,439800.0
2009-03-23 14:00:00,7.56,7.59,7.5,7.55,811500.0,6.0689,6.0929,6.0207,6.0608,811500.0
2009-03-23 14:30:00,7.55,7.63,7.54,7.6,1323900.0,6.0608,6.1251,6.0528,6.101,1323900.0
2009-03-23 15:00:00,7.6,7.69,7.57,7.69,1284600.0,6.101,6.1732,6.0769,6.1732,1284600.0
2009-03-23 15:30:00,7.69,8.0,7.65,7.93,2998200.0,6.1732,6.4221,6.1411,6.3659,2998200.0
2009-03-24 09:30:00,7.76,7.84,7.51,7.65,1348500.0,6.2294,6.2936,6.0287,6.1411,1348500.0
2009-03-24 10:00:00,7.65,7.69,7.58,7.59,1052700.0,6.1411,6.1732,6.0849,6.0929,1052700.0
2009-03-24 10:30:00,7.59,7.59,7.52,7.53,315300.0,6.0929,6.0929,6.0368,6.0448,315300.0
2009-03-24 11:00:00,7.53,7.57,7.5,7.54,645000.0,6.0448,6.0769,6.0207,6.0528,645000.0
2009-03-24 11:30:00,7.53,7.6,7.51,7.54,920100.0,6.0448,6.101,6.0287,6.0528,920100.0
2009-03-24 12:00:00,7.55,7.59,7.53,7.56,451200.0,6.0608,6.0929,6.0448,6.0689,451200.0
2009-03-24 12:30:00,7.56,7.57,7.47,7.47,930900.0,6.0689,6.0769,5.9966,5.9966,930900.0
2009-03-24 13:00:00,7.48,7.54,7.46,7.54,586200.0,6.0046,6.0528,5.9886,6.0528,586200.0
2009-03-24 13:30:00,7.54,7.55,7.48,7.49,1216800.0,6.0528,6.0608,6.0046,6.0127,1216800.0
2009-03-24 14:00:00,7.49,7.51,7.43,7.45,1200000.0,6.0127,6.0287,5.9645,5.9806,1200000.0
2009-03-24 14:30:00,7.44,7.46,7.26,7.28,1391100.0,5.9725,5.9886,5.828,5.8441,1391100.0
2009-03-24 15:00:00,7.28,7.29,7.1,7.14,1579200.0,5.8441,5.8521,5.6996,5.7317,1579200.0
2009-03-24 15:30:00,7.14,7.19,7.02,7.03,3324900.0,5.7317,5.7718,5.6354,5.6434,3324900.0
2009-03-25 09:30:00,7.14,7.19,6.94,7.16,1624200.0,5.7317,5.7718,5.5712,5.7478,1624200.0
2009-03-25 10:00:00,7.17,7.24,7.01,7.03,1062600.0,5.7558,5.812,5.6273,5.6434,1062600.0
2009-03-25 10:30:00,7.03,7.09,6.98,7.05,860700.0,5.6434,5.6916,5.6033,5.6595,860700.0
2009-03-25 11:00:00,7.05,7.07,6.92,6.96,983700.0,5.6595,5.6755,5.5551,5.5872,983700.0
2009-03-25 11:30:00,6.97,6.98,6.9,6.91,1161900.0,5.5952,5.6033,5.539,5.5471,1161900.0
2009-03-25 12:00:00,6.91,7.0,6.86,6.91,898800.0,5.5471,5.6193,5.5069,5.5471,898800.0
2009-03-25 12:30:00,6.91,6.93,6.87,6.93,588900.0,5.5471,5.5631,5.515,5.5631,588900.0
2009-03-25 13:00:00,6.93,6.96,6.81,6.83,633900.0,5.5631,5.5872,5.4668,5.4829,633900.0
2009-03-25 13:30:00,6.83,6.87,6.78,6.82,613500.0,5.4829,5.515,5.4427,5.4748,613500.0
2009-03-25 14:00:00,6.82,6.82,6.71,6.77,1025400.0,5.4748,5.4748,5.3865,5.4347,1025400.0
2009-03-25 14:30:00,6.77,6.78,6.67,6.7,1282200.0,5.4347,5.4427,5.3544,5.3785,1282200.0
2009-03-25 15:00:00,6.7,6.85,6.63,6.85,1515900.0,5.3785,5.4989,5.3223,5.4989,1515900.0
2009-03-25 15:30:00,6.85,7.03,6.73,7.0,2675700.0,5.4989,5.6434,5.4026,5.6193,2675700.0
2009-03-26 09:30:00,7.1,7.1,6.83,6.89,1185600.0,5.6996,5.6996,5.4829,5.531,1185600.0
2009-03-26 10:00:00,6.89,6.97,6.85,6.88,695700.0,5.531,5.5952,5.4989,5.523,695700.0
2009-03-26 10:30:00,6.89,7.02,6.88,6.94,825300.0,5.531,5.6354,5.523,5.5712,825300.0
2009-03-26 11:00:00,6.93,7.0,6.87,6.87,561900.0,5.5631,5.6193,5.515,5.515,561900.0
2009-03-26 11:30:00,6.87,6.91,6.81,6.84,846300.0,5.515,5.5471,5.4668,5.4909,846300.0
2009-03-26 12:00:00,6.85,6.9,6.82,6.89,483000.0,5.4989,5.539,5.4748,5.531,483000.0
2009-03-26 12:30:00,6.88,6.89,6.77,6.78,491400.0,5.523,5.531,5.4347,5.4427,491400.0
2009-03-26 13:00:00,6.78,6.98,6.78,6.94,731700.0,5.4427,5.6033,5.4427,5.5712,731700.0
2009-03-26 13:30:00,6.94,6.97,6.9,6.96,659100.0,5.5712,5.5952,5.539,5.5872,659100.0
2009-03-26 14:00:00,6.96,7.04,6.96,7.01,1264500.0,5.5872,5.6514,5.5872,5.6273,1264500.0
2009-03-26 14:30:00,7.01,7.05,6.95,6.95,1690500.0,5.6273,5.6595,5.5792,5.5792,1690500.0
2009-03-26 15:00:00,6.95,6.99,6.94,6.99,2005200.0,5.5792,5.6113,5.5712,5.6113,2005200.0
2009-03-26 15:30:00,6.99,7.02,6.92,6.92,3929700.0,5.6113,5.6354,5.5551,5.5551,3929700.0
2009-03-27 09:30:00,6.77,6.89,6.71,6.72,649500.0,5.4347,5.531,5.3865,5.3945,649500.0
2009-03-27 10:00:00,6.72,6.77,6.67,6.77,432300.0,5.3945,5.4347,5.3544,5.4347,432300.0
2009-03-27 10:30:00,6.77,6.8,6.72,6.78,572700.0,5.4347,5.4588,5.3945,5.4427,572700.0
2009-03-27 11:00:00,6.79,6.88,6.75,6.83,554700.0,5.4507,5.523,5.4186,5.4829,554700.0
2009-03-27 11:30:00,6.83,6.84,6.78,6.79,358500.0,5.4829,5.4909,5.4427,5.4507,358500.0
2009-03-27 12:00:00,6.78,6.83,6.78,6.78,310200.0,5.4427,5.4829,5.4427,5.4427,310200.0
2009-03-27 12:30:00,6.78,6.81,6.78,6.8,382800.0,5.4427,5.4668,5.4427,5.4588,382800.0
2009-03-27 13:00:00,6.8,6.8,6.75,6.76,604200.0,5.4588,5.4588,5.4186,5.4267,604200.0
2009-03-27 13:30:00,6.76,6.8,6.67,6.67,752400.0,5.4267,5.4588,5.3544,5.3544,752400.0
2009-03-27 14:00:00,6.67,6.73,6.67,6.69,806400.0,5.3544,5.4026,5.3544,5.3705,806400.0
2009-03-27 14:30:00,6.69,6.7,6.65,6.69,1185600.0,5.3705,5.3785,5.3384,5.3705,1185600.0
2009-03-27 15:00:00,6.69,6.74,6.67,6.69,1099500.0,5.3705,5.4106,5.3544,5.3705,1099500.0
2009-03-27 15:30:00,6.69,6.71,6.6,6.6,2193900.0,5.3705,5.3865,5.2982,5.2982,2193900.0
2009-03-30 09:30:00,6.5,6.56,6.39,6.44,983400.0,5.2179,5.2661,5.1296,5.1698,983400.0
2009-03-30 10:00:00,6.45,6.48,6.39,6.41,454800.0,5.1778,5.2019,5.1296,5.1457,454800.0
2009-03-30 10:30:00,6.41,6.41,6.34,6.35,461700.0,5.1457,5.1457,5.0895,5.0975,461700.0
2009-03-30 11:00:00,6.35,6.38,6.31,6.32,709200.0,5.0975,5.1216,5.0654,5.0734,709200.0
2009-03-30 11:30:00,6.32,6.34,6.29,6.33,703800.0,5.0734,5.0895,5.0494,5.0815,703800.0
2009-03-30 12:00:00,6.33,6.38,6.31,6.37,391800.0,5.0815,5.1216,5.0654,5.1136,391800.0
2009-03-30 12:30:00,6.37,6.38,6.3,6.31,405000.0,5.1136,5.1216,5.0574,5.0654,405000.0
2009-03-30 13:00:00,6.31,6.36,6.3,6.34,387300.0,5.0654,5.1056,5.0574,5.0895,387300.0
2009-03-30 13:30:00,6.34,6.35,6.28,6.28,536400.0,5.0895,5.0975,5.0413,5.0413,536400.0
2009-03-30 14:00:00,6.28,6.34,6.27,6.29,551400.0,5.0413,5.0895,5.0333,5.0494,551400.0
2009-03-30 14:30:00,6.29,6.3,6.2,6.2,769200.0,5.0494,5.0574,4.9771,4.9771,769200.0
2009-03-30 15:00:00,6.2,6.24,6.18,6.2,1062000.0,4.9771,5.0092,4.9611,4.9771,1062000.0
2009-03-30 15:30:00,6.2,6.23,6.12,6.12,2959800.0,4.9771,5.0012,4.9129,4.9129,2959800.0
2009-03-31 09:30:00,6.27,6.39,6.22,6.23,754200.0,5.0333,5.1296,4.9932,5.0012,754200.0
2009-03-31 10:00:00,6.23,6.27,6.17,6.22,468900.0,5.0012,5.0333,4.953,4.9932,468900.0
2009-03-31 10:30:00,6.23,6.33,6.21,6.33,569100.0,5.0012,5.0815,4.9851,5.0815,569100.0
2009-03-31 11:00:00,6.33,6.43,6.33,6.39,548700.0,5.0815,5.1617,5.0815,5.1296,548700.0
2009-03-31 11:30:00,6.39,6.46,6.39,6.46,568500.0,5.1296,5.1858,5.1296,5.1858,568500.0
2009-03-31 12:00:00,6.45,6.47,6.43,6.45,390000.0,5.1778,5.1939,5.1617,5.1778,390000.0
2009-03-31 12:30:00,6.45,6.52,6.44,6.51,463800.0,5.1778,5.234,5.1698,5.226,463800.0
2009-03-31 13:00:00,6.51,6.54,6.5,6.51,498900.0,5.226,5.25,5.2179,5.226,498900.0
2009-03-31 13:30:00,6.51,6.52,6.47,6.51,407400.0,5.226,5.234,5.1939,5.226,407400.0
2009-03-31 14:00:00,6.51,6.61,6.5,6.58,892800.0,5.226,5.3062,5.2179,5.2822,892800.0
2009-03-31 14:30:00,6.58,6.61,6.56,6.56,681300.0,5.2822,5.3062,5.2661,5.2661,681300.0
2009-03-31 15:00:00,6.57,6.58,6.52,6.58,855900.0,5.2741,5.2822,5.234,5.2822,855900.0
2009-03-31 15:30:00,6.58,6.58,6.43,6.52,3262800.0,5.2822,5.2822,5.1617,5.234,3262800.0
2009-04-01 09:30:00,6.15,6.26,6.15,6.25,1807500.0,4.937,5.0253,4.937,5.0172,1807500.0
2009-04-01 10:00:00,6.25,6.37,6.21,6.33,1575000.0,5.0172,5.1136,4.9851,5.0815,1575000.0
2009-04-01 10:30:00,6.33,6.43,6.31,6.37,880200.0,5.0815,5.1617,5.0654,5.1136,880200.0
2009-04-01 11:00:00,6.37,6.39,6.33,6.37,572400.0,5.1136,5.1296,5.0815,5.1136,572400.0
2009-04-01 11:30:00,6.37,6.38,6.32,6.35,468300.0,5.1136,5.1216,5.0734,5.0975,468300.0
2009-04-01 12:00:00,6.36,6.4,6.35,6.37,392400.0,5.1056,5.1377,5.0975,5.1136,392400.0
2009-04-01 12:30:00,6.36,6.37,6.26,6.26,466500.0,5.1056,5.1136,5.0253,5.0253,466500.0
2009-04-01 13:00:00,6.26,6.32,6.23,6.32,449100.0,5.0253,5.0734,5.0012,5.0734,449100.0
2009-04-01 13:30:00,6.32,6.35,6.27,6.34,405000.0,5.0734,5.0975,5.0333,5.0895,405000.0
2009-04-01 14:00:00,6.34,6.36,6.29,6.31,738900.0,5.0895,5.1056,5.0494,5.0654,738900.0
2009-04-01 14:30:00,6.31,6.35,6.28,6.31,641100.0,5.0654,5.0975,5.0413,5.0654,641100.0
2009-04-01 15:00:00,6.31,6.31,6.2,6.24,1392300.0,5.0654,5.0654,4.9771,5.0092,1392300.0
2009-04-01 15:30:00,6.24,6.33,6.22,6.32,2058300.0,5.0092,5.0815,4.9932,5.0734,2058300.0
2009-04-02 09:30:00,6.49,6.73,6.49,6.72,1028100.0,5.2099,5.4026,5.2099,5.3945,1028100.0
2009-04-02 10:00:00,6.72,6.75,6.62,6.63,624600.0,5.3945,5.4186,5.3143,5.3223,624600.0
2009-04-02 10:30:00,6.63,6.72,6.61,6.7,576900.0,5.3223,5.3945,5.3062,5.3785,576900.0
2009-04-02 11:00:00,6.7,6.74,6.69,6.73,471300.0,5.3785,5.4106,5.3705,5.4026,471300.0
2009-04-02 11:30:00,6.73,6.73,6.66,6.69,373500.0,5.4026,5.4026,5.3464,5.3705,373500.0
2009-04-02 12:00:00,6.69,6.72,6.68,6.71,451500.0,5.3705,5.3945,5.3624,5.3865,451500.0
2009-04-02 12:30:00,6.71,6.73,6.65,6.65,508500.0,5.3865,5.4026,5.3384,5.3384,508500.0
2009-04-02 13:00:00,6.65,6.68,6.61,6.63,357600.0,5.3384,5.3624,5.3062,5.3223,357600.0
2009-04-02 13:30:00,6.64,6.66,6.59,6.62,508800.0,5.3303,5.3464,5.2902,5.3143,508800.0
2009-04-02 14:00:00,6.62,6.7,6.6,6.68,434400.0,5.3143,5.3785,5.2982,5.3624,434400.0
2009-04-02 14:30:00,6.68,6.7,6.64,6.68,643200.0,5.3624,5.3785,5.3303,5.3624,643200.0
2009-04-02 15:00:00,6.68,6.7,6.64,6.68,1170900.0,5.3624,5.3785,5.3303,5.3624,1170900.0
2009-04-02 15:30:00,6.69,6.7,6.6,6.65,2268000.0,5.3705,5.3785,5.2982,5.3384,2268000.0
2009-04-03 09:30:00,6.61,6.77,6.46,6.55,555600.0,5.3062,5.4347,5.1858,5.2581,555600.0
2009-04-03 10:00:00,6.54,6.67,6.53,6.67,877200.0,5.25,5.3544,5.242,5.3544,877200.0
2009-04-03 10:30:00,6.67,6.68,6.63,6.65,662700.0,5.3544,5.3624,5.3223,5.3384,662700.0
2009-04-03 11:00:00,6.65,6.65,6.62,6.64,486000.0,5.3384,5.3384,5.3143,5.3303,486000.0
2009-04-03 11:30:00,6.64,6.73,6.64,6.69,716100.0,5.3303,5.4026,5.3303,5.3705,716100.0
2009-04-03 12:00:00,6.69,6.82,6.68,6.82,827700.0,5.3705,5.4748,5.3624,5.4748,827700.0
2009-04-03 12:30:00,6.82,6.84,6.79,6.84,736800.0,5.4748,5.4909,5.4507,5.4909,736800.0
2009-04-03 13:00:00,6.83,6.87,6.82,6.87,882000.0,5.4829,5.515,5.4748,5.515,882000.0
2009-04-03 13:30:00,6.87,6.94,6.86,6.93,761400.0,5.515,5.5712,5.5069,5.5631,761400.0
2009-04-03 14:00:00,6.94,6.95,6.9,6.95,897300.0,5.5712,5.5792,5.539,5.5792,897300.0
2009-04-03 14:30:00,6.95,6.98,6.93,6.96,1311000.0,5.5792,5.6033,5.5631,5.5872,1311000.0
2009-04-03 15:00:00,6.96,6.99,6.92,6.96,1331100.0,5.5872,5.6113,5.5551,5.5872,1331100.0
2009-04-03 15:30:00,6.96,7.1,6.95,7.09,2337000.0,5.5872,5.6996,5.5792,5.6916,2337000.0
2009-04-06 09:30:00,6.87,6.97,6.75,6.88,782700.0,5.515,5.5952,5.4186,5.523,782700.0
2009-04-06 10:00:00,6.89,6.94,6.85,6.89,363300.0,5.531,5.5712,5.4989,5.531,363300.0
2009-04-06 10:30:00,6.9,6.99,6.88,6.98,427800.0,5.539,5.6113,5.523,5.6033,427800.0
2009-04-06 11:00:00,6.98,6.98,6.89,6.93,565200.0,5.6033,5.6033,5.531,5.5631,565200.0
2009-04-06 11:30:00,6.93,6.98,6.92,6.94,722400.0,5.5631,5.6033,5.5551,5.5712,722400.0
2009-04-06 12:00:00,6.94,6.95,6.89,6.91,378000.0,5.5712,5.5792,5.531,5.5471,378000.0
2009-04-06 12:30:00,6.91,6.93,6.87,6.92,412200.0,5.5471,5.5631,5.515,5.5551,412200.0
2009-04-06 13:00:00,6.92,6.93,6.87,6.88,463500.0,5.5551,5.5631,5.515,5.523,463500.0
2009-04-06 13:30:00,6.88,6.91,6.86,6.89,477300.0,5.523,5.5471,5.5069,5.531,477300.0
2009-04-06 14:00:00,6.89,6.92,6.88,6.89,425100.0,5.531,5.5551,5.523,5.531,425100.0
2009-04-06 14:30:00,6.89,6.9,6.86,6.89,697200.0,5.531,5.539,5.5069,5.531,697200.0
2009-04-06 15:00:00,6.89,6.94,6.86,6.9,1145400.0,5.531,5.5712,5.5069,5.539,1145400.0
2009-04-06 15:30:00,6.9,6.98,6.89,6.92,1357500.0,5.539,5.6033,5.531,5.5551,1357500.0
2009-04-07 09:30:00,6.77,6.8,6.67,6.79,614100.0,5.4347,5.4588,5.3544,5.4507,614100.0
2009-04-07 10:00:00,6.79,6.82,6.76,6.81,484800.0,5.4507,5.4748,5.4267,5.4668,484800.0
2009-04-07 10:30:00,6.82,6.83,6.78,6.81,590100.0,5.4748,5.4829,5.4427,5.4668,590100.0
2009-04-07 11:00:00,6.81,6.86,6.79,6.79,611100.0,5.4668,5.5069,5.4507,5.4507,611100.0
2009-04-07 11:30:00,6.79,6.81,6.76,6.79,673800.0,5.4507,5.4668,5.4267,5.4507,673800.0
2009-04-07 12:00:00,6.79,6.79,6.7,6.71,939600.0,5.4507,5.4507,5.3785,5.3865,939600.0
2009-04-07 12:30:00,6.71,6.75,6.7,6.74,660900.0,5.3865,5.4186,5.3785,5.4106,660900.0
2009-04-07 13:00:00,6.74,6.74,6.66,6.66,438300.0,5.4106,5.4106,5.3464,5.3464,438300.0
2009-04-07 13:30:00,6.66,6.69,6.65,6.67,292500.0,5.3464,5.3705,5.3384,5.3544,292500.0
2009-04-07 14:00:00,6.67,6.69,6.65,6.66,420600.0,5.3544,5.3705,5.3384,5.3464,420600.0
2009-04-07 14:30:00,6.66,6.7,6.65,6.7,371100.0,5.3464,5.3785,5.3384,5.3785,371100.0
2009-04-07 15:00:00,6.7,6.7,6.66,6.67,825300.0,5.3785,5.3785,5.3464,5.3544,825300.0
2009-04-07 15:30:00,6.67,6.69,6.6,6.6,1563600.0,5.3544,5.3705,5.2982,5.2982,1563600.0
2009-04-08 09:30:00,6.58,6.69,6.58,6.68,328800.0,5.2822,5.3705,5.2822,5.3624,328800.0
2009-04-08 10:00:00,6.69,6.71,6.64,6.66,312300.0,5.3705,5.3865,5.3303,5.3464,312300.0
2009-04-08 10:30:00,6.66,6.7,6.65,6.65,377700.0,5.3464,5.3785,5.3384,5.3384,377700.0
2009-04-08 11:00:00,6.65,6.68,6.63,6.64,397200.0,5.3384,5.3624,5.3223,5.3303,397200.0
2009-04-08 11:30:00,6.64,6.67,6.62,6.63,570600.0,5.3303,5.3544,5.3143,5.3223,570600.0
2009-04-08 12:00:00,6.64,6.66,6.62,6.64,677400.0,5.3303,5.3464,5.3143,5.3303,677400.0
2009-04-08 12:30:00,6.64,6.71,6.63,6.67,592800.0,5.3303,5.3865,5.3223,5.3544,592800.0
2009-04-08 13:00:00,6.67,6.68,6.66,6.67,470400.0,5.3544,5.3624,5.3464,5.3544,470400.0
2009-04-08 13:30:00,6.68,6.69,6.66,6.68,389700.0,5.3624,5.3705,5.3464,5.3624,389700.0
2009-04-08 14:00:00,6.68,6.69,6.64,6.68,779700.0,5.3624,5.3705,5.3303,5.3624,779700.0
2009-04-08 14:30:00,6.68,6.7,6.64,6.67,824700.0,5.3624,5.3785,5.3303,5.3544,824700.0
2009-04-08 15:00:00,6.67,6.67,6.58,6.63,1205700.0,5.3544,5.3544,5.2822,5.3223,1205700.0
2009-04-08 15:30:00,6.63,6.8,6.63,6.8,1888200.0,5.3223,5.4588,5.3223,5.4588,1888200.0
2009-04-09 09:30:00,6.93,7.05,6.81,6.96,1022100.0,5.5631,5.6595,5.4668,5.5872,1022100.0
2009-04-09 10:00:00,6.96,6.99,6.92,6.97,520500.0,5.5872,5.6113,5.5551,5.5952,520500.0
2009-04-09 10:30:00,6.97,7.0,6.91,6.97,444600.0,5.5952,5.6193,5.5471,5.5952,444600.0
2009-04-09 11:00:00,6.97,7.04,6.96,7.02,428100.0,5.5952,5.6514,5.5872,5.6354,428100.0
2009-04-09 11:30:00,7.02,7.07,7.01,7.05,366000.0,5.6354,5.6755,5.6273,5.6595,366000.0
2009-04-09 12:00:00,7.05,7.06,6.99,7.02,414300.0,5.6595,5.6675,5.6113,5.6354,414300.0
2009-04-09 12:30:00,7.02,7.03,6.99,7.0,265500.0,5.6354,5.6434,5.6113,5.6193,265500.0
2009-04-09 13:00:00,7.0,7.02,6.98,6.99,389100.0,5.6193,5.6354,5.6033,5.6113,389100.0
2009-04-09 13:30:00,6.99,7.0,6.97,6.99,381600.0,5.6113,5.6193,5.5952,5.6113,381600.0
2009-04-09 14:00:00,7.0,7.04,6.98,7.03,555900.0,5.6193,5.6514,5.6033,5.6434,555900.0
2009-04-09 14:30:00,7.03,7.07,7.02,7.05,657900.0,5.6434,5.6755,5.6354,5.6595,657900.0
2009-04-09 15:00:00,7.04,7.08,7.02,7.08,737700.0,5.6514,5.6835,5.6354,5.6835,737700.0
2009-04-09 15:30:00,7.08,7.3,7.06,7.3,3351300.0,5.6835,5.8601,5.6675,5.8601,3351300.0
2009-04-13 09:30:00,7.27,7.27,7.09,7.24,661500.0,5.8361,5.8361,5.6916,5.812,661500.0
2009-04-13 10:00:00,7.24,7.5,7.24,7.47,813900.0,5.812,6.0207,5.812,5.9966,813900.0
2009-04-13 10:30:00,7.46,7.47,7.33,7.37,711300.0,5.9886,5.9966,5.8842,5.9163,711300.0
2009-04-13 11:00:00,7.37,7.37,7.24,7.34,497700.0,5.9163,5.9163,5.812,5.8923,497700.0
2009-04-13 11:30:00,7.33,7.33,7.25,7.26,403800.0,5.8842,5.8842,5.82,5.828,403800.0
2009-04-13 12:00:00,7.26,7.35,7.26,7.33,338400.0,5.828,5.9003,5.828,5.8842,338400.0
2009-04-13 12:30:00,7.33,7.37,7.32,7.37,396300.0,5.8842,5.9163,5.8762,5.9163,396300.0
2009-04-13 13:00:00,7.37,7.43,7.36,7.42,442500.0,5.9163,5.9645,5.9083,5.9565,442500.0
2009-04-13 13:30:00,7.42,7.51,7.42,7.5,577200.0,5.9565,6.0287,5.9565,6.0207,577200.0
2009-04-13 14:00:00,7.5,7.53,7.43,7.46,787200.0,6.0207,6.0448,5.9645,5.9886,787200.0
2009-04-13 14:30:00,7.46,7.5,7.46,7.47,930300.0,5.9886,6.0207,5.9886,5.9966,930300.0
2009-04-13 15:00:00,7.47,7.52,7.41,7.5,1521300.0,5.9966,6.0368,5.9485,6.0207,1521300.0
2009-04-13 15:30:00,7.5,7.54,7.46,7.51,2213100.0,6.0207,6.0528,5.9886,6.0287,2213100.0
2009-04-14 09:30:00,7.11,7.18,6.97,7.15,802800.0,5.7076,5.7638,5.5952,5.7397,802800.0
2009-04-14 10:00:00,7.14,7.15,7.07,7.14,733200.0,5.7317,5.7397,5.6755,5.7317,733200.0
2009-04-14 10:30:00,7.14,7.21,7.13,7.2,677700.0,5.7317,5.7879,5.7237,5.7799,677700.0
2009-04-14 11:00:00,7.2,7.22,7.01,7.03,940200.0,5.7799,5.7959,5.6273,5.6434,940200.0
2009-04-14 11:30:00,7.03,7.08,7.01,7.03,351300.0,5.6434,5.6835,5.6273,5.6434,351300.0
2009-04-14 12:00:00,7.03,7.04,6.93,6.97,412800.0,5.6434,5.6514,5.5631,5.5952,412800.0
2009-04-14 12:30:00,6.97,7.0,6.86,6.89,563100.0,5.5952,5.6193,5.5069,5.531,563100.0
2009-04-14 13:00:00,6.89,6.92,6.85,6.89,532500.0,5.531,5.5551,5.4989,5.531,532500.0
2009-04-14 13:30:00,6.89,6.93,6.87,6.9,448800.0,5.531,5.5631,5.515,5.539,448800.0
2009-04-14 14:00:00,6.9,6.9,6.81,6.89,763500.0,5.539,5.539,5.4668,5.531,763500.0
2009-04-14 14:30:00,6.89,6.92,6.85,6.92,690600.0,5.531,5.5551,5.4989,5.5551,690600.0
2009-04-14 15:00:00,6.92,6.94,6.88,6.9,1357200.0,5.5551,5.5712,5.523,5.539,1357200.0
2009-04-14 15:30:00,6.9,6.91,6.77,6.77,3059100.0,5.539,5.5471,5.4347,5.4347,3059100.0
2009-04-15 09:30:00,6.67,6.74,6.57,6.6,1171500.0,5.3544,5.4106,5.2741,5.2982,1171500.0
2009-04-15 10:00:00,6.61,6.67,6.58,6.59,870000.0,5.3062,5.3544,5.2822,5.2902,870000.0
2009-04-15 10:30:00,6.59,6.59,6.42,6.44,1578600.0,5.2902,5.2902,5.1537,5.1698,1578600.0
2009-04-15 11:00:00,6.44,6.51,6.41,6.51,766500.0,5.1698,5.226,5.1457,5.226,766500.0
2009-04-15 11:30:00,6.51,6.56,6.47,6.48,1039500.0,5.226,5.2661,5.1939,5.2019,1039500.0
2009-04-15 12:00:00,6.48,6.48,6.4,6.45,774600.0,5.2019,5.2019,5.1377,5.1778,774600.0
2009-04-15 12:30:00,6.45,6.48,6.44,6.47,732000.0,5.1778,5.2019,5.1698,5.1939,732000.0
2009-04-15 13:00:00,6.47,6.48,6.44,6.46,644100.0,5.1939,5.2019,5.1698,5.1858,644100.0
2009-04-15 13:30:00,6.46,6.51,6.43,6.45,840900.0,5.1858,5.226,5.1617,5.1778,840900.0
2009-04-15 14:00:00,6.45,6.5,6.37,6.39,1458000.0,5.1778,5.2179,5.1136,5.1296,1458000.0
2009-04-15 14:30:00,6.39,6.42,6.34,6.35,1377600.0,5.1296,5.1537,5.0895,5.0975,1377600.0
2009-04-15 15:00:00,6.35,6.37,6.32,6.37,3119400.0,5.0975,5.1136,5.0734,5.1136,3119400.0
2009-04-15 15:30:00,6.37,6.58,6.35,6.56,4353600.0,5.1136,5.2822,5.0975,5.2661,4353600.0
2009-04-16 09:30:00,6.67,6.71,6.36,6.43,1221000.0,5.3544,5.3865,5.1056,5.1617,1221000.0
2009-04-16 10:00:00,6.44,6.46,6.35,6.4,1406400.0,5.1698,5.1858,5.0975,5.1377,1406400.0
2009-04-16 10:30:00,6.4,6.42,6.3,6.33,927000.0,5.1377,5.1537,5.0574,5.0815,927000.0
2009-04-16 11:00:00,6.33,6.39,6.31,6.35,1593300.0,5.0815,5.1296,5.0654,5.0975,1593300.0
2009-04-16 11:30:00,6.35,6.45,6.35,6.43,1250400.0,5.0975,5.1778,5.0975,5.1617,1250400.0
2009-04-16 12:00:00,6.43,6.44,6.39,6.42,868500.0,5.1617,5.1698,5.1296,5.1537,868500.0
2009-04-16 12:30:00,6.42,6.49,6.41,6.48,752400.0,5.1537,5.2099,5.1457,5.2019,752400.0
2009-04-16 13:00:00,6.48,6.52,6.46,6.48,1137600.0,5.2019,5.234,5.1858,5.2019,1137600.0
2009-04-16 13:30:00,6.48,6.48,6.41,6.44,873600.0,5.2019,5.2019,5.1457,5.1698,873600.0
2009-04-16 14:00:00,6.44,6.53,6.43,6.51,1262700.0,5.1698,5.242,5.1617,5.226,1262700.0
2009-04-16 14:30:00,6.51,6.61,6.51,6.57,1293900.0,5.226,5.3062,5.226,5.2741,1293900.0
2009-04-16 15:00:00,6.57,6.58,6.49,6.5,1548300.0,5.2741,5.2822,5.2099,5.2179,1548300.0
2009-04-16 15:30:00,6.5,6.56,6.41,6.51,2700600.0,5.2179,5.2661,5.1457,5.226,2700600.0
2009-04-17 09:30:00,6.53,6.53,6.35,6.42,1238100.0,5.242,5.242,5.0975,5.1537,1238100.0
2009-04-17 10:00:00,6.43,6.54,6.42,6.47,521700.0,5.1617,5.25,5.1537,5.1939,521700.0
2009-04-17 10:30:00,6.47,6.47,6.41,6.43,528600.0,5.1939,5.1939,5.1457,5.1617,528600.0
2009-04-17 11:00:00,6.43,6.52,6.41,6.52,567600.0,5.1617,5.234,5.1457,5.234,567600.0
2009-04-17 11:30:00,6.52,6.57,6.5,6.52,685200.0,5.234,5.2741,5.2179,5.234,685200.0
2009-04-17 12:00:00,6.52,6.56,6.51,6.56,363900.0,5.234,5.2661,5.226,5.2661,363900.0
2009-04-17 12:30:00,6.56,6.58,6.51,6.56,369600.0,5.2661,5.2822,5.226,5.2661,369600.0
2009-04-17 13:00:00,6.56,6.58,6.55,6.58,298500.0,5.2661,5.2822,5.2581,5.2822,298500.0
2009-04-17 13:30:00,6.58,6.6,6.56,6.59,504900.0,5.2822,5.2982,5.2661,5.2902,504900.0
2009-04-17 14:00:00,6.59,6.64,6.56,6.63,630900.0,5.2902,5.3303,5.2661,5.3223,630900.0
2009-04-17 14:30:00,6.63,6.67,6.59,6.6,751500.0,5.3223,5.3544,5.2902,5.2982,751500.0
2009-04-17 15:00:00,6.6,6.66,6.58,6.65,733500.0,5.2982,5.3464,5.2822,5.3384,733500.0
2009-04-17 15:30:00,6.65,6.68,6.56,6.6,2072100.0,5.3384,5.3624,5.2661,5.2982,2072100.0
2009-04-20 09:30:00,6.46,6.53,6.28,6.32,800700.0,5.1858,5.242,5.0413,5.0734,800700.0
2009-04-20 10:00:00,6.31,6.32,6.28,6.31,841200.0,5.0654,5.0734,5.0413,5.0654,841200.0
2009-04-20 10:30:00,6.3,6.31,6.27,6.29,379500.0,5.0574,5.0654,5.0333,5.0494,379500.0
2009-04-20 11:00:00,6.29,6.31,6.27,6.3,319500.0,5.0494,5.0654,5.0333,5.0574,319500.0
2009-04-20 11:30:00,6.31,6.32,6.27,6.29,478800.0,5.0654,5.0734,5.0333,5.0494,478800.0
2009-04-20 12:00:00,6.3,6.31,6.28,6.3,430500.0,5.0574,5.0654,5.0413,5.0574,430500.0
2009-04-20 12:30:00,6.3,6.32,6.26,6.27,379500.0,5.0574,5.0734,5.0253,5.0333,379500.0
2009-04-20 13:00:00,6.27,6.27,6.21,6.21,301800.0,5.0333,5.0333,4.9851,4.9851,301800.0
2009-04-20 13:30:00,6.21,6.25,6.19,6.21,472200.0,4.9851,5.0172,4.9691,4.9851,472200.0
2009-04-20 14:00:00,6.21,6.21,6.15,6.15,551100.0,4.9851,4.9851,4.937,4.937,551100.0
2009-04-20 14:30:00,6.15,6.17,6.12,6.15,522000.0,4.937,4.953,4.9129,4.937,522000.0
2009-04-20 15:00:00,6.14,6.15,6.08,6.1,756600.0,4.9289,4.937,4.8808,4.8968,756600.0
2009-04-20 15:30:00,6.1,6.17,6.04,6.04,3075300.0,4.8968,4.953,4.8487,4.8487,3075300.0
2009-04-21 09:30:00,6.03,6.03,5.87,5.96,1018200.0,4.8406,4.8406,4.7122,4.7844,1018200.0
2009-04-21 10:00:00,5.95,5.97,5.9,5.91,555300.0,4.7764,4.7925,4.7363,4.7443,555300.0
2009-04-21 10:30:00,5.9,6.02,5.87,6.01,712200.0,4.7363,4.8326,4.7122,4.8246,712200.0
2009-04-21 11:00:00,6.01,6.11,5.99,6.04,744300.0,4.8246,4.9049,4.8085,4.8487,744300.0
2009-04-21 11:30:00,6.04,6.09,6.02,6.04,701700.0,4.8487,4.8888,4.8326,4.8487,701700.0
2009-04-21 12:00:00,6.04,6.07,6.02,6.06,1096500.0,4.8487,4.8728,4.8326,4.8647,1096500.0
2009-04-21 12:30:00,6.06,6.11,6.04,6.04,816600.0,4.8647,4.9049,4.8487,4.8487,816600.0
2009-04-21 13:00:00,6.05,6.08,6.0,6.02,1200900.0,4.8567,4.8808,4.8166,4.8326,1200900.0
2009-04-21 13:30:00,6.02,6.06,5.98,6.02,842100.0,4.8326,4.8647,4.8005,4.8326,842100.0
2009-04-21 14:00:00,6.03,6.04,5.97,6.03,783300.0,4.8406,4.8487,4.7925,4.8406,783300.0
2009-04-21 14:30:00,6.03,6.08,5.98,6.02,994500.0,4.8406,4.8808,4.8005,4.8326,994500.0
2009-04-21 15:00:00,6.02,6.13,6.0,6.09,1993800.0,4.8326,4.9209,4.8166,4.8888,1993800.0
2009-04-21 15:30:00,6.09,6.18,6.02,6.16,4120200.0,4.8888,4.9611,4.8326,4.945,4120200.0
2009-04-22 09:30:00,6.06,6.14,6.01,6.14,626700.0,4.8647,4.9289,4.8246,4.9289,626700.0
2009-04-22 10:00:00,6.14,6.26,6.14,6.24,1251300.0,4.9289,5.0253,4.9289,5.0092,1251300.0
2009-04-22 10:30:00,6.25,6.3,6.21,6.26,585900.0,5.0172,5.0574,4.9851,5.0253,585900.0
2009-04-22 11:00:00,6.26,6.28,6.21,6.28,967200.0,5.0253,5.0413,4.9851,5.0413,967200.0
2009-04-22 11:30:00,6.28,6.31,6.26,6.29,318600.0,5.0413,5.0654,5.0253,5.0494,318600.0
2009-04-22 12:00:00,6.29,6.31,6.22,6.22,593100.0,5.0494,5.0654,4.9932,4.9932,593100.0
2009-04-22 12:30:00,6.22,6.27,6.18,6.22,594300.0,4.9932,5.0333,4.9611,4.9932,594300.0
2009-04-22 13:00:00,6.22,6.29,6.19,6.28,446100.0,4.9932,5.0494,4.9691,5.0413,446100.0
2009-04-22 13:30:00,6.28,6.31,6.24,6.25,407700.0,5.0413,5.0654,5.0092,5.0172,407700.0
2009-04-22 14:00:00,6.25,6.3,6.21,6.24,920400.0,5.0172,5.0574,4.9851,5.0092,920400.0
2009-04-22 14:30:00,6.24,6.31,6.22,6.24,829500.0,5.0092,5.0654,4.9932,5.0092,829500.0
2009-04-22 15:00:00,6.24,6.3,6.21,6.23,1108800.0,5.0092,5.0574,4.9851,5.0012,1108800.0
2009-04-22 15:30:00,6.22,6.24,6.08,6.09,4317300.0,4.9932,5.0092,4.8808,4.8888,4317300.0
2009-04-23 09:30:00,6.22,6.33,6.17,6.17,792900.0,4.9932,5.0815,4.953,4.953,792900.0
2009-04-23 10:00:00,6.17,6.2,6.1,6.15,580500.0,4.953,4.9771,4.8968,4.937,580500.0
2009-04-23 10:30:00,6.14,6.15,6.11,6.13,503400.0,4.9289,4.937,4.9049,4.9209,503400.0
2009-04-23 11:00:00,6.13,6.2,6.11,6.18,507000.0,4.9209,4.9771,4.9049,4.9611,507000.0
2009-04-23 11:30:00,6.18,6.22,6.17,6.19,458400.0,4.9611,4.9932,4.953,4.9691,458400.0
2009-04-23 12:00:00,6.19,6.26,6.17,6.26,462900.0,4.9691,5.0253,4.953,5.0253,462900.0
2009-04-23 12:30:00,6.26,6.35,6.24,6.35,515700.0,5.0253,5.0975,5.0092,5.0975,515700.0
2009-04-23 13:00:00,6.35,6.39,6.33,6.37,584100.0,5.0975,5.1296,5.0815,5.1136,584100.0
2009-04-23 13:30:00,6.37,6.37,6.3,6.32,369000.0,5.1136,5.1136,5.0574,5.0734,369000.0
2009-04-23 14:00:00,6.32,6.32,6.27,6.32,778800.0,5.0734,5.0734,5.0333,5.0734,778800.0
2009-04-23 14:30:00,6.32,6.36,6.26,6.29,1168500.0,5.0734,5.1056,5.0253,5.0494,1168500.0
2009-04-23 15:00:00,6.29,6.31,6.2,6.24,958800.0,5.0494,5.0654,4.9771,5.0092,958800.0
2009-04-23 15:30:00,6.24,6.33,6.21,6.32,3068400.0,5.0092,5.0815,4.9851,5.0734,3068400.0
2009-04-24 09:30:00,6.29,6.41,6.14,6.14,894600.0,5.0494,5.1457,4.9289,4.9289,894600.0
2009-04-24 10:00:00,6.14,6.25,6.14,6.23,766200.0,4.9289,5.0172,4.9289,5.0012,766200.0
2009-04-24 10:30:00,6.23,6.33,6.22,6.32,659100.0,5.0012,5.0815,4.9932,5.0734,659100.0
2009-04-24 11:00:00,6.32,6.33,6.26,6.27,703800.0,5.0734,5.0815,5.0253,5.0333,703800.0
2009-04-24 11:30:00,6.28,6.28,6.25,6.25,474600.0,5.0413,5.0413,5.0172,5.0172,474600.0
2009-04-24 12:00:00,6.26,6.26,6.22,6.22,674400.0,5.0253,5.0253,4.9932,4.9932,674400.0
2009-04-24 12:30:00,6.23,6.32,6.23,6.32,621600.0,5.0012,5.0734,5.0012,5.0734,621600.0
2009-04-24 13:00:00,6.32,6.35,6.29,6.32,651900.0,5.0734,5.0975,5.0494,5.0734,651900.0
2009-04-24 13:30:00,6.32,6.33,6.28,6.32,530100.0,5.0734,5.0815,5.0413,5.0734,530100.0
2009-04-24 14:00:00,6.32,6.35,6.2,6.29,1537500.0,5.0734,5.0975,4.9771,5.0494,1537500.0
2009-04-24 14:30:00,6.29,6.38,6.29,6.37,876900.0,5.0494,5.1216,5.0494,5.1136,876900.0
2009-04-24 15:00:00,6.38,6.4,6.33,6.39,1026900.0,5.1216,5.1377,5.0815,5.1296,1026900.0
2009-04-24 15:30:00,6.39,6.47,6.32,6.36,2474700.0,5.1296,5.1939,5.0734,5.1056,2474700.0
2009-04-27 09:30:00,6.33,6.33,6.18,6.28,577800.0,5.0815,5.0815,4.9611,5.0413,577800.0
2009-04-27 10:00:00,6.28,6.35,6.24,6.31,526500.0,5.0413,5.0975,5.0092,5.0654,526500.0
2009-04-27 10:30:00,6.3,6.37,6.29,6.36,359400.0,5.0574,5.1136,5.0494,5.1056,359400.0
2009-04-27 11:00:00,6.35,6.37,6.32,6.37,227400.0,5.0975,5.1136,5.0734,5.1136,227400.0
2009-04-27 11:30:00,6.37,6.38,6.34,6.36,242400.0,5.1136,5.1216,5.0895,5.1056,242400.0
2009-04-27 12:00:00,6.35,6.37,6.31,6.33,298800.0,5.0975,5.1136,5.0654,5.0815,298800.0
2009-04-27 12:30:00,6.33,6.36,6.31,6.34,278700.0,5.0815,5.1056,5.0654,5.0895,278700.0
2009-04-27 13:00:00,6.33,6.35,6.28,6.28,250800.0,5.0815,5.0975,5.0413,5.0413,250800.0
2009-04-27 13:30:00,6.29,6.31,6.26,6.3,369900.0,5.0494,5.0654,5.0253,5.0574,369900.0
2009-04-27 14:00:00,6.3,6.3,6.26,6.3,333000.0,5.0574,5.0574,5.0253,5.0574,333000.0
2009-04-27 14:30:00,6.31,6.33,6.28,6.3,336000.0,5.0654,5.0815,5.0413,5.0574,336000.0
2009-04-27 15:00:00,6.3,6.31,6.25,6.26,710700.0,5.0574,5.0654,5.0172,5.0253,710700.0
2009-04-27 15:30:00,6.26,6.32,6.22,6.24,1544700.0,5.0253,5.0734,4.9932,5.0092,1544700.0
2009-04-28 09:30:00,6.15,6.2,6.09,6.11,458700.0,4.937,4.9771,4.8888,4.9049,458700.0
2009-04-28 10:00:00,6.11,6.2,6.11,6.2,546300.0,4.9049,4.9771,4.9049,4.9771,546300.0
2009-04-28 10:30:00,6.2,6.24,6.17,6.18,496200.0,4.9771,5.0092,4.953,4.9611,496200.0
2009-04-28 11:00:00,6.18,6.2,6.11,6.12,537900.0,4.9611,4.9771,4.9049,4.9129,537900.0
2009-04-28 11:30:00,6.12,6.14,6.1,6.11,523800.0,4.9129,4.9289,4.8968,4.9049,523800.0
2009-04-28 12:00:00,6.11,6.13,6.09,6.12,718500.0,4.9049,4.9209,4.8888,4.9129,718500.0
2009-04-28 12:30:00,6.12,6.17,6.11,6.17,313500.0,4.9129,4.953,4.9049,4.953,313500.0
2009-04-28 13:00:00,6.17,6.19,6.15,6.15,384900.0,4.953,4.9691,4.937,4.937,384900.0
2009-04-28 13:30:00,6.15,6.18,6.14,6.15,290700.0,4.937,4.9611,4.9289,4.937,290700.0
2009-04-28 14:00:00,6.14,6.18,6.14,6.16,555900.0,4.9289,4.9611,4.9289,4.945,555900.0
2009-04-28 14:30:00,6.17,6.21,6.16,6.17,783000.0,4.953,4.9851,4.945,4.953,783000.0
2009-04-28 15:00:00,6.17,6.18,6.11,6.11,960600.0,4.953,4.9611,4.9049,4.9049,960600.0
2009-04-28 15:30:00,6.11,6.12,6.04,6.05,2096700.0,4.9049,4.9129,4.8487,4.8567,2096700.0
2009-04-29 09:30:00,6.17,6.18,6.07,6.16,699000.0,4.953,4.9611,4.8728,4.945,699000.0
2009-04-29 10:00:00,6.16,6.19,6.12,6.18,530100.0,4.945,4.9691,4.9129,4.9611,530100.0
2009-04-29 10:30:00,6.18,6.19,6.14,6.16,351000.0,4.9611,4.9691,4.9289,4.945,351000.0
2009-04-29 11:00:00,6.16,6.2,6.16,6.19,364500.0,4.945,4.9771,4.945,4.9691,364500.0
2009-04-29 11:30:00,6.19,6.23,6.19,6.22,367800.0,4.9691,5.0012,4.9691,4.9932,367800.0
2009-04-29 12:00:00,6.22,6.24,6.21,6.23,211500.0,4.9932,5.0092,4.9851,5.0012,211500.0
2009-04-29 12:30:00,6.23,6.23,6.17,6.19,281700.0,5.0012,5.0012,4.953,4.9691,281700.0
2009-04-29 13:00:00,6.19,6.23,6.19,6.23,339300.0,4.9691,5.0012,4.9691,5.0012,339300.0
2009-04-29 13:30:00,6.23,6.23,6.22,6.22,340500.0,5.0012,5.0012,4.9932,4.9932,340500.0
2009-04-29 14:00:00,6.22,6.24,6.17,6.22,547800.0,4.9932,5.0092,4.953,4.9932,547800.0
2009-04-29 14:30:00,6.22,6.26,6.21,6.23,842700.0,4.9932,5.0253,4.9851,5.0012,842700.0
2009-04-29 15:00:00,6.23,6.25,6.17,6.17,1041300.0,5.0012,5.0172,4.953,4.953,1041300.0
2009-04-29 15:30:00,6.17,6.25,6.14,6.25,1978500.0,4.953,5.0172,4.9289,5.0172,1978500.0
2009-04-30 09:30:00,6.33,6.5,6.33,6.44,825600.0,5.0815,5.2179,5.0815,5.1698,825600.0
2009-04-30 10:00:00,6.45,6.51,6.44,6.48,705900.0,5.1778,5.226,5.1698,5.2019,705900.0
2009-04-30 10:30:00,6.47,6.6,6.46,6.57,1240200.0,5.1939,5.2982,5.1858,5.2741,1240200.0
2009-04-30 11:00:00,6.57,6.59,6.56,6.57,881400.0,5.2741,5.2902,5.2661,5.2741,881400.0
2009-04-30 11:30:00,6.57,6.6,6.52,6.53,595200.0,5.2741,5.2982,5.234,5.242,595200.0
2009-04-30 12:00:00,6.53,6.53,6.48,6.49,408300.0,5.242,5.242,5.2019,5.2099,408300.0
2009-04-30 12:30:00,6.49,6.49,6.36,6.41,541500.0,5.2099,5.2099,5.1056,5.1457,541500.0
2009-04-30 13:00:00,6.42,6.42,6.35,6.38,424500.0,5.1537,5.1537,5.0975,5.1216,424500.0
2009-04-30 13:30:00,6.37,6.5,6.37,6.49,1113000.0,5.1136,5.2179,5.1136,5.2099,1113000.0
2009-04-30 14:00:00,6.5,6.52,6.45,6.52,943800.0,5.2179,5.234,5.1778,5.234,943800.0
2009-04-30 14:30:00,6.52,6.54,6.47,6.53,918300.0,5.234,5.25,5.1939,5.242,918300.0
2009-04-30 15:00:00,6.53,6.53,6.45,6.51,1735500.0,5.242,5.242,5.1778,5.226,1735500.0
2009-04-30 15:30:00,6.51,6.53,6.41,6.41,2508000.0,5.226,5.242,5.1457,5.1457,2508000.0
2009-05-01 09:30:00,6.35,6.55,6.32,6.53,579000.0,5.0975,5.2581,5.0734,5.242,579000.0
2009-05-01 10:00:00,6.54,6.57,6.51,6.55,1386600.0,5.25,5.2741,5.226,5.2581,1386600.0
2009-05-01 10:30:00,6.55,6.6,6.54,6.55,746400.0,5.2581,5.2982,5.25,5.2581,746400.0
2009-05-01 11:00:00,6.55,6.6,6.52,6.54,471600.0,5.2581,5.2982,5.234,5.25,471600.0
2009-05-01 11:30:00,6.54,6.56,6.52,6.52,418800.0,5.25,5.2661,5.234,5.234,418800.0
2009-05-01 12:00:00,6.52,6.52,6.49,6.49,405600.0,5.234,5.234,5.2099,5.2099,405600.0
2009-05-01 12:30:00,6.49,6.52,6.48,6.5,702600.0,5.2099,5.234,5.2019,5.2179,702600.0
2009-05-01 13:00:00,6.5,6.55,6.49,6.54,399000.0,5.2179,5.2581,5.2099,5.25,399000.0
2009-05-01 13:30:00,6.54,6.58,6.52,6.54,488400.0,5.25,5.2822,5.234,5.25,488400.0
2009-05-01 14:00:00,6.54,6.55,6.5,6.52,337500.0,5.25,5.2581,5.2179,5.234,337500.0
2009-05-01 14:30:00,6.52,6.52,6.48,6.49,703800.0,5.234,5.234,5.2019,5.2099,703800.0
2009-05-01 15:00:00,6.49,6.55,6.46,6.46,603600.0,5.2099,5.2581,5.1858,5.1858,603600.0
2009-05-01 15:30:00,6.46,6.5,6.43,6.46,1236300.0,5.1858,5.2179,5.1617,5.1858,1236300.0
2009-05-04 09:30:00,6.44,6.59,6.44,6.55,753900.0,5.1698,5.2902,5.1698,5.2581,753900.0
2009-05-04 10:00:00,6.55,6.63,6.53,6.6,684600.0,5.2581,5.3223,5.242,5.2982,684600.0
2009-05-04 10:30:00,6.6,6.63,6.56,6.57,318900.0,5.2982,5.3223,5.2661,5.2741,318900.0
2009-05-04 11:00:00,6.57,6.58,6.51,6.53,487500.0,5.2741,5.2822,5.226,5.242,487500.0
2009-05-04 11:30:00,6.53,6.55,6.52,6.52,229500.0,5.242,5.2581,5.234,5.234,229500.0
2009-05-04 12:00:00,6.53,6.54,6.5,6.51,418800.0,5.242,5.25,5.2179,5.226,418800.0
2009-05-04 12:30:00,6.51,6.56,6.5,6.53,183600.0,5.226,5.2661,5.2179,5.242,183600.0
2009-05-04 13:00:00,6.53,6.56,6.52,6.55,222900.0,5.242,5.2661,5.234,5.2581,222900.0
2009-05-04 13:30:00,6.55,6.57,6.55,6.56,439200.0,5.2581,5.2741,5.2581,5.2661,439200.0
2009-05-04 14:00:00,6.56,6.59,6.53,6.57,599400.0,5.2661,5.2902,5.242,5.2741,599400.0
2009-05-04 14:30:00,6.57,6.6,6.56,6.58,669300.0,5.2741,5.2982,5.2661,5.2822,669300.0
2009-05-04 15:00:00,6.58,6.65,6.58,6.64,892500.0,5.2822,5.3384,5.2822,5.3303,892500.0
2009-05-04 15:30:00,6.64,6.83,6.64,6.81,3275100.0,5.3303,5.4829,5.3303,5.4668,3275100.0
2009-05-05 09:30:00,6.71,6.88,6.69,6.88,906600.0,5.3865,5.523,5.3705,5.523,906600.0
2009-05-05 10:00:00,6.88,6.9,6.81,6.83,918900.0,5.523,5.539,5.4668,5.4829,918900.0
2009-05-05 10:30:00,6.82,6.82,6.71,6.72,632400.0,5.4748,5.4748,5.3865,5.3945,632400.0
2009-05-05 11:00:00,6.72,6.74,6.71,6.73,538500.0,5.3945,5.4106,5.3865,5.4026,538500.0
2009-05-05 11:30:00,6.73,6.82,6.73,6.75,612300.0,5.4026,5.4748,5.4026,5.4186,612300.0
2009-05-05 12:00:00,6.76,6.76,6.69,6.72,600000.0,5.4267,5.4267,5.3705,5.3945,600000.0
2009-05-05 12:30:00,6.72,6.72,6.66,6.67,588600.0,5.3945,5.3945,5.3464,5.3544,588600.0
2009-05-05 13:00:00,6.66,6.71,6.65,6.66,391500.0,5.3464,5.3865,5.3384,5.3464,391500.0
2009-05-05 13:30:00,6.66,6.69,6.65,6.65,416100.0,5.3464,5.3705,5.3384,5.3384,416100.0
2009-05-05 14:00:00,6.65,6.7,6.63,6.63,613200.0,5.3384,5.3785,5.3223,5.3223,613200.0
2009-05-05 14:30:00,6.63,6.69,6.63,6.67,513300.0,5.3223,5.3705,5.3223,5.3544,513300.0
2009-05-05 15:00:00,6.67,6.7,6.66,6.69,647400.0,5.3544,5.3785,5.3464,5.3705,647400.0
2009-05-05 15:30:00,6.69,6.75,6.68,6.7,1332900.0,5.3705,5.4186,5.3624,5.3785,1332900.0
2009-05-06 09:30:00,6.73,7.1,6.73,7.09,1683900.0,5.4026,5.6996,5.4026,5.6916,1683900.0
2009-05-06 10:00:00,7.09,7.1,6.89,6.89,1180200.0,5.6916,5.6996,5.531,5.531,1180200.0
2009-05-06 10:30:00,6.89,6.98,6.89,6.97,747000.0,5.531,5.6033,5.531,5.5952,747000.0
2009-05-06 11:00:00,6.97,7.01,6.92,6.93,1081500.0,5.5952,5.6273,5.5551,5.5631,1081500.0
2009-05-06 11:30:00,6.93,7.03,6.92,7.02,669000.0,5.5631,5.6434,5.5551,5.6354,669000.0
2009-05-06 12:00:00,7.02,7.04,7.0,7.02,551400.0,5.6354,5.6514,5.6193,5.6354,551400.0
2009-05-06 12:30:00,7.03,7.05,7.01,7.02,499500.0,5.6434,5.6595,5.6273,5.6354,499500.0
2009-05-06 13:00:00,7.02,7.04,6.97,6.99,636300.0,5.6354,5.6514,5.5952,5.6113,636300.0
2009-05-06 13:30:00,6.99,7.07,6.98,7.07,1195200.0,5.6113,5.6755,5.6033,5.6755,1195200.0
2009-05-06 14:00:00,7.07,7.21,7.07,7.21,819900.0,5.6755,5.7879,5.6755,5.7879,819900.0
2009-05-06 14:30:00,7.21,7.27,7.19,7.2,1559400.0,5.7879,5.8361,5.7718,5.7799,1559400.0
2009-05-06 15:00:00,7.2,7.22,7.04,7.1,1421400.0,5.7799,5.7959,5.6514,5.6996,1421400.0
2009-05-06 15:30:00,7.1,7.25,7.07,7.23,4025700.0,5.6996,5.82,5.6755,5.804,4025700.0
2009-05-07 09:30:00,7.21,7.21,6.63,6.69,3159600.0,5.7879,5.7879,5.3223,5.3705,3159600.0
2009-05-07 10:00:00,6.69,6.69,6.39,6.54,3614700.0,5.3705,5.3705,5.1296,5.25,3614700.0
2009-05-07 10:30:00,6.53,6.78,6.52,6.75,1629900.0,5.242,5.4427,5.234,5.4186,1629900.0
2009-05-07 11:00:00,6.75,6.75,6.59,6.68,1153200.0,5.4186,5.4186,5.2902,5.3624,1153200.0
2009-05-07 11:30:00,6.68,6.69,6.61,6.65,923400.0,5.3624,5.3705,5.3062,5.3384,923400.0
2009-05-07 12:00:00,6.64,6.66,6.61,6.65,657600.0,5.3303,5.3464,5.3062,5.3384,657600.0
2009-05-07 12:30:00,6.65,6.69,6.64,6.67,725700.0,5.3384,5.3705,5.3303,5.3544,725700.0
2009-05-07 13:00:00,6.67,6.69,6.65,6.67,945000.0,5.3544,5.3705,5.3384,5.3544,945000.0
2009-05-07 13:30:00,6.67,6.71,6.63,6.7,843600.0,5.3544,5.3865,5.3223,5.3785,843600.0
2009-05-07 14:00:00,6.7,6.74,6.67,6.7,1204500.0,5.3785,5.4106,5.3544,5.3785,1204500.0
2009-05-07 14:30:00,6.69,6.7,6.62,6.64,1380000.0,5.3705,5.3785,5.3143,5.3303,1380000.0
2009-05-07 15:00:00,6.64,6.71,6.61,6.68,1971600.0,5.3303,5.3865,5.3062,5.3624,1971600.0
2009-05-07 15:30:00,6.68,6.74,6.61,6.67,4085100.0,5.3624,5.4106,5.3062,5.3544,4085100.0
2009-05-08 09:30:00,6.69,6.78,6.67,6.7,1372800.0,5.3705,5.4427,5.3544,5.3785,1372800.0
2009-05-08 10:00:00,6.7,6.73,6.59,6.6,1870800.0,5.3785,5.4026,5.2902,5.2982,1870800.0
2009-05-08 10:30:00,6.6,6.61,6.54,6.58,991200.0,5.2982,5.3062,5.25,5.2822,991200.0
2009-05-08 11:00:00,6.58,6.61,6.55,6.56,467400.0,5.2822,5.3062,5.2581,5.2661,467400.0
2009-05-08 11:30:00,6.56,6.6,6.53,6.6,594000.0,5.2661,5.2982,5.242,5.2982,594000.0
2009-05-08 12:00:00,6.6,6.64,6.58,6.58,700800.0,5.2982,5.3303,5.2822,5.2822,700800.0
2009-05-08 12:30:00,6.58,6.64,6.57,6.63,959700.0,5.2822,5.3303,5.2741,5.3223,959700.0
2009-05-08 13:00:00,6.63,6.7,6.62,6.64,880800.0,5.3223,5.3785,5.3143,5.3303,880800.0
2009-05-08 13:30:00,6.64,6.68,6.61,6.66,662100.0,5.3303,5.3624,5.3062,5.3464,662100.0
2009-05-08 14:00:00,6.66,6.73,6.65,6.66,1339200.0,5.3464,5.4026,5.3384,5.3464,1339200.0
2009-05-08 14:30:00,6.66,6.68,6.63,6.65,537300.0,5.3464,5.3624,5.3223,5.3384,537300.0
2009-05-08 15:00:00,6.65,6.67,6.62,6.66,2200200.0,5.3384,5.3544,5.3143,5.3464,2200200.0
2009-05-08 15:30:00,6.66,6.8,6.64,6.78,5433300.0,5.3464,5.4588,5.3303,5.4427,5433300.0
2009-05-11 09:30:00,6.71,6.72,6.51,6.52,871500.0,5.3865,5.3945,5.226,5.234,871500.0
2009-05-11 10:00:00,6.52,6.62,6.51,6.59,733200.0,5.234,5.3143,5.226,5.2902,733200.0
2009-05-11 10:30:00,6.59,6.66,6.57,6.64,590700.0,5.2902,5.3464,5.2741,5.3303,590700.0
2009-05-11 11:00:00,6.64,6.66,6.6,6.64,502800.0,5.3303,5.3464,5.2982,5.3303,502800.0
2009-05-11 11:30:00,6.64,6.65,6.59,6.59,362400.0,5.3303,5.3384,5.2902,5.2902,362400.0
2009-05-11 12:00:00,6.59,6.61,6.57,6.58,470700.0,5.2902,5.3062,5.2741,5.2822,470700.0
2009-05-11 12:30:00,6.58,6.59,6.52,6.52,524700.0,5.2822,5.2902,5.234,5.234,524700.0
2009-05-11 13:00:00,6.52,6.55,6.5,6.54,455400.0,5.234,5.2581,5.2179,5.25,455400.0
2009-05-11 13:30:00,6.54,6.62,6.52,6.58,758700.0,5.25,5.3143,5.234,5.2822,758700.0
2009-05-11 14:00:00,6.58,6.58,6.56,6.57,478800.0,5.2822,5.2822,5.2661,5.2741,478800.0
2009-05-11 14:30:00,6.58,6.6,6.55,6.57,771300.0,5.2822,5.2982,5.2581,5.2741,771300.0
2009-05-11 15:00:00,6.57,6.58,6.51,6.52,761100.0,5.2741,5.2822,5.226,5.234,761100.0
2009-05-11 15:30:00,6.52,6.52,6.42,6.42,2372400.0,5.234,5.234,5.1537,5.1537,2372400.0
2009-05-12 09:30:00,6.48,6.5,6.31,6.32,930300.0,5.2019,5.2179,5.0654,5.0734,930300.0
2009-05-12 10:00:00,6.32,6.34,6.25,6.31,691500.0,5.0734,5.0895,5.0172,5.0654,691500.0
2009-05-12 10:30:00,6.31,6.31,6.22,6.25,1420500.0,5.0654,5.0654,4.9932,5.0172,1420500.0
2009-05-12 11:00:00,6.25,6.25,6.19,6.2,1353000.0,5.0172,5.0172,4.9691,4.9771,1353000.0
2009-05-12 11:30:00,6.2,6.22,6.18,6.19,1358100.0,4.9771,4.9932,4.9611,4.9691,1358100.0
2009-05-12 12:00:00,6.19,6.21,6.18,6.18,935400.0,4.9691,4.9851,4.9611,4.9611,935400.0
2009-05-12 12:30:00,6.19,6.2,6.13,6.13,813300.0,4.9691,4.9771,4.9209,4.9209,813300.0
2009-05-12 13:00:00,6.13,6.15,6.1,6.15,1081800.0,4.9209,4.937,4.8968,4.937,1081800.0
2009-05-12 13:30:00,6.14,6.2,6.14,6.17,719400.0,4.9289,4.9771,4.9289,4.953,719400.0
2009-05-12 14:00:00,6.17,6.22,6.15,6.19,750600.0,4.953,4.9932,4.937,4.9691,750600.0
2009-05-12 14:30:00,6.19,6.3,6.19,6.29,1303500.0,4.9691,5.0574,4.9691,5.0494,1303500.0
2009-05-12 15:00:00,6.29,6.37,6.27,6.32,1356900.0,5.0494,5.1136,5.0333,5.0734,1356900.0
2009-05-12 15:30:00,6.32,6.33,6.18,6.19,2952600.0,5.0734,5.0815,4.9611,4.9691,2952600.0
2009-05-13 09:30:00,6.09,6.1,6.0,6.06,1254300.0,4.8888,4.8968,4.8166,4.8647,1254300.0
2009-05-13 10:00:00,6.06,6.06,5.98,6.06,1296300.0,4.8647,4.8647,4.8005,4.8647,1296300.0
2009-05-13 10:30:00,6.06,6.07,5.97,5.97,806400.0,4.8647,4.8728,4.7925,4.7925,806400.0
2009-05-13 11:00:00,5.97,6.02,5.96,6.0,584100.0,4.7925,4.8326,4.7844,4.8166,584100.0
2009-05-13 11:30:00,6.0,6.01,5.98,5.99,571500.0,4.8166,4.8246,4.8005,4.8085,571500.0
2009-05-13 12:00:00,5.99,6.02,5.98,6.0,730500.0,4.8085,4.8326,4.8005,4.8166,730500.0
2009-05-13 12:30:00,6.0,6.0,5.96,5.96,593400.0,4.8166,4.8166,4.7844,4.7844,593400.0
2009-05-13 13:00:00,5.96,5.97,5.93,5.93,993600.0,4.7844,4.7925,4.7604,4.7604,993600.0
2009-05-13 13:30:00,5.93,6.02,5.92,6.02,1270500.0,4.7604,4.8326,4.7523,4.8326,1270500.0
2009-05-13 14:00:00,6.01,6.04,5.94,5.96,1958700.0,4.8246,4.8487,4.7684,4.7844,1958700.0
2009-05-13 14:30:00,5.96,5.96,5.92,5.94,1116000.0,4.7844,4.7844,4.7523,4.7684,1116000.0
2009-05-13 15:00:00,5.94,5.95,5.87,5.89,1572300.0,4.7684,4.7764,4.7122,4.7283,1572300.0
2009-05-13 15:30:00,5.88,5.92,5.87,5.88,2851800.0,4.7202,4.7523,4.7122,4.7202,2851800.0
2009-05-14 09:30:00,5.88,6.03,5.84,5.87,1373700.0,4.7202,4.8406,4.6881,4.7122,1373700.0
2009-05-14 10:00:00,5.87,5.96,5.87,5.93,773400.0,4.7122,4.7844,4.7122,4.7604,773400.0
2009-05-14 10:30:00,5.93,5.98,5.92,5.94,655800.0,4.7604,4.8005,4.7523,4.7684,655800.0
2009-05-14 11:00:00,5.94,5.99,5.94,5.97,800100.0,4.7684,4.8085,4.7684,4.7925,800100.0
2009-05-14 11:30:00,5.97,5.99,5.92,5.99,417900.0,4.7925,4.8085,4.7523,4.8085,417900.0
2009-05-14 12:00:00,5.99,6.05,5.99,6.03,759600.0,4.8085,4.8567,4.8085,4.8406,759600.0
2009-05-14 12:30:00,6.03,6.07,6.01,6.01,523500.0,4.8406,4.8728,4.8246,4.8246,523500.0
2009-05-14 13:00:00,6.01,6.02,5.97,5.99,394800.0,4.8246,4.8326,4.7925,4.8085,394800.0
2009-05-14 13:30:00,5.99,6.03,5.99,6.02,457500.0,4.8085,4.8406,4.8085,4.8326,457500.0
2009-05-14 14:00:00,6.03,6.05,6.02,6.03,595500.0,4.8406,4.8567,4.8326,4.8406,595500.0
2009-05-14 14:30:00,6.02,6.07,6.02,6.04,650400.0,4.8326,4.8728,4.8326,4.8487,650400.0
2009-05-14 15:00:00,6.05,6.05,5.99,6.01,1044600.0,4.8567,4.8567,4.8085,4.8246,1044600.0
2009-05-14 15:30:00,6.01,6.01,5.93,5.99,2474700.0,4.8246,4.8246,4.7604,4.8085,2474700.0
2009-05-15 09:30:00,6.06,6.11,5.99,6.03,1049100.0,4.8647,4.9049,4.8085,4.8406,1049100.0
2009-05-15 10:00:00,6.03,6.06,6.02,6.04,1187100.0,4.8406,4.8647,4.8326,4.8487,1187100.0
2009-05-15 10:30:00,6.04,6.11,6.03,6.11,1082100.0,4.8487,4.9049,4.8406,4.9049,1082100.0
2009-05-15 11:00:00,6.11,6.12,6.09,6.1,1024200.0,4.9049,4.9129,4.8888,4.8968,1024200.0
2009-05-15 11:30:00,6.1,6.1,6.05,6.07,1136100.0,4.8968,4.8968,4.8567,4.8728,1136100.0
2009-05-15 12:00:00,6.07,6.1,6.07,6.07,659700.0,4.8728,4.8968,4.8728,4.8728,659700.0
2009-05-15 12:30:00,6.07,6.09,6.04,6.07,743400.0,4.8728,4.8888,4.8487,4.8728,743400.0
2009-05-15 13:00:00,6.07,6.1,6.06,6.07,479400.0,4.8728,4.8968,4.8647,4.8728,479400.0
2009-05-15 13:30:00,6.07,6.08,6.02,6.03,745500.0,4.8728,4.8808,4.8326,4.8406,745500.0
2009-05-15 14:00:00,6.03,6.06,6.03,6.04,1007400.0,4.8406,4.8647,4.8406,4.8487,1007400.0
2009-05-15 14:30:00,6.04,6.05,5.99,6.01,522300.0,4.8487,4.8567,4.8085,4.8246,522300.0
2009-05-15 15:00:00,6.01,6.02,5.98,6.02,1099200.0,4.8246,4.8326,4.8005,4.8326,1099200.0
2009-05-15 15:30:00,6.02,6.03,5.92,5.97,2258700.0,4.8326,4.8406,4.7523,4.7925,2258700.0
2009-05-18 09:30:00,6.02,6.1,6.02,6.09,833700.0,4.8326,4.8968,4.8326,4.8888,833700.0
2009-05-18 10:00:00,6.09,6.16,6.08,6.14,1521600.0,4.8888,4.945,4.8808,4.9289,1521600.0
2009-05-18 10:30:00,6.14,6.23,6.14,6.18,1309500.0,4.9289,5.0012,4.9289,4.9611,1309500.0
2009-05-18 11:00:00,6.18,6.19,6.15,6.16,1822800.0,4.9611,4.9691,4.937,4.945,1822800.0
2009-05-18 11:30:00,6.16,6.18,6.15,6.17,1281600.0,4.945,4.9611,4.937,4.953,1281600.0
2009-05-18 12:00:00,6.17,6.21,6.17,6.2,1064400.0,4.953,4.9851,4.953,4.9771,1064400.0
2009-05-18 12:30:00,6.2,6.24,6.18,6.23,1064700.0,4.9771,5.0092,4.9611,5.0012,1064700.0
2009-05-18 13:00:00,6.23,6.23,6.18,6.2,1044300.0,5.0012,5.0012,4.9611,4.9771,1044300.0
2009-05-18 13:30:00,6.2,6.22,6.17,6.2,1013100.0,4.9771,4.9932,4.953,4.9771,1013100.0
2009-05-18 14:00:00,6.2,6.24,6.16,6.17,1746300.0,4.9771,5.0092,4.945,4.953,1746300.0
2009-05-18 14:30:00,6.17,6.21,6.16,6.16,1567500.0,4.953,4.9851,4.945,4.945,1567500.0
2009-05-18 15:00:00,6.16,6.17,6.15,6.16,1158000.0,4.945,4.953,4.937,4.945,1158000.0
2009-05-18 15:30:00,6.16,6.26,6.15,6.26,3095400.0,4.945,5.0253,4.937,5.0253,3095400.0
2009-05-19 09:30:00,6.33,6.35,6.05,6.07,1264200.0,5.0815,5.0975,4.8567,4.8728,1264200.0
2009-05-19 10:00:00,6.07,6.13,6.05,6.12,1791900.0,4.8728,4.9209,4.8567,4.9129,1791900.0
2009-05-19 10:30:00,6.11,6.15,6.05,6.06,1628700.0,4.9049,4.937,4.8567,4.8647,1628700.0
2009-05-19 11:00:00,6.06,6.08,5.97,5.98,1432200.0,4.8647,4.8808,4.7925,4.8005,1432200.0
2009-05-19 11:30:00,5.98,6.01,5.94,5.95,1687800.0,4.8005,4.8246,4.7684,4.7764,1687800.0
2009-05-19 12:00:00,5.95,6.0,5.92,6.0,1233900.0,4.7764,4.8166,4.7523,4.8166,1233900.0
2009-05-19 12:30:00,5.99,6.02,5.97,5.99,880800.0,4.8085,4.8326,4.7925,4.8085,880800.0
2009-05-19 13:00:00,6.0,6.02,5.98,6.0,707400.0,4.8166,4.8326,4.8005,4.8166,707400.0
2009-05-19 13:30:00,6.0,6.01,5.96,5.98,801300.0,4.8166,4.8246,4.7844,4.8005,801300.0
2009-05-19 14:00:00,5.98,6.05,5.96,6.05,848400.0,4.8005,4.8567,4.7844,4.8567,848400.0
2009-05-19 14:30:00,6.05,6.08,6.03,6.05,921300.0,4.8567,4.8808,4.8406,4.8567,921300.0
2009-05-19 15:00:00,6.05,6.09,6.05,6.08,863100.0,4.8567,4.8888,4.8567,4.8808,863100.0
2009-05-19 15:30:00,6.08,6.08,5.96,5.97,2207700.0,4.8808,4.8808,4.7844,4.7925,2207700.0
2009-05-20 09:30:00,6.13,6.19,6.08,6.16,1794600.0,4.9209,4.9691,4.8808,4.945,1794600.0
2009-05-20 10:00:00,6.17,6.18,6.13,6.15,1137900.0,4.953,4.9611,4.9209,4.937,1137900.0
2009-05-20 10:30:00,6.15,6.16,6.1,6.12,926100.0,4.937,4.945,4.8968,4.9129,926100.0
2009-05-20 11:00:00,6.12,6.12,6.05,6.09,955200.0,4.9129,4.9129,4.8567,4.8888,955200.0
2009-05-20 11:30:00,6.09,6.12,6.0,6.0,733200.0,4.8888,4.9129,4.8166,4.8166,733200.0
2009-05-20 12:00:00,6.01,6.06,6.0,6.04,723300.0,4.8246,4.8647,4.8166,4.8487,723300.0
2009-05-20 12:30:00,6.05,6.05,6.01,6.01,782400.0,4.8567,4.8567,4.8246,4.8246,782400.0
2009-05-20 13:00:00,6.01,6.04,6.0,6.02,652800.0,4.8246,4.8487,4.8166,4.8326,652800.0
2009-05-20 13:30:00,6.03,6.08,6.02,6.05,457800.0,4.8406,4.8808,4.8326,4.8567,457800.0
2009-05-20 14:00:00,6.05,6.05,6.0,6.02,969600.0,4.8567,4.8567,4.8166,4.8326,969600.0
2009-05-20 14:30:00,6.02,6.06,5.99,6.04,977400.0,4.8326,4.8647,4.8085,4.8487,977400.0
2009-05-20 15:00:00,6.04,6.04,5.97,5.98,1965300.0,4.8487,4.8487,4.7925,4.8005,1965300.0
2009-05-20 15:30:00,5.98,5.99,5.93,5.95,2925900.0,4.8005,4.8085,4.7604,4.7764,2925900.0
2009-05-21 09:30:00,5.88,6.13,5.87,6.08,1901100.0,4.7202,4.9209,4.7122,4.8808,1901100.0
2009-05-21 10:00:00,6.09,6.15,6.08,6.14,1693800.0,4.8888,4.937,4.8808,4.9289,1693800.0
2009-05-21 10:30:00,6.13,6.14,6.09,6.09,643500.0,4.9209,4.9289,4.8888,4.8888,643500.0
2009-05-21 11:00:00,6.09,6.15,6.09,6.14,601200.0,4.8888,4.937,4.8888,4.9289,601200.0
2009-05-21 11:30:00,6.15,6.22,6.14,6.22,1323900.0,4.937,4.9932,4.9289,4.9932,1323900.0
2009-05-21 12:00:00,6.22,6.26,6.22,6.23,879900.0,4.9932,5.0253,4.9932,5.0012,879900.0
2009-05-21 12:30:00,6.23,6.25,6.21,6.23,584100.0,5.0012,5.0172,4.9851,5.0012,584100.0
2009-05-21 13:00:00,6.23,6.25,6.16,6.17,548400.0,5.0012,5.0172,4.945,4.953,548400.0
2009-05-21 13:30:00,6.18,6.19,6.16,6.18,492000.0,4.9611,4.9691,4.945,4.9611,492000.0
2009-05-21 14:00:00,6.17,6.2,6.15,6.17,742500.0,4.953,4.9771,4.937,4.953,742500.0
2009-05-21 14:30:00,6.17,6.21,6.16,6.21,1103400.0,4.953,4.9851,4.945,4.9851,1103400.0
2009-05-21 15:00:00,6.21,6.25,6.21,6.22,1408200.0,4.9851,5.0172,4.9851,4.9932,1408200.0
2009-05-21 15:30:00,6.23,6.29,6.22,6.27,3086100.0,5.0012,5.0494,4.9932,5.0333,3086100.0
2009-05-22 09:30:00,6.31,6.42,6.23,6.42,1374900.0,5.0654,5.1537,5.0012,5.1537,1374900.0
2009-05-22 10:00:00,6.42,6.56,6.41,6.53,1391100.0,5.1537,5.2661,5.1457,5.242,1391100.0
2009-05-22 10:30:00,6.52,6.54,6.5,6.51,978600.0,5.234,5.25,5.2179,5.226,978600.0
2009-05-22 11:00:00,6.51,6.52,6.47,6.5,1080300.0,5.226,5.234,5.1939,5.2179,1080300.0
2009-05-22 11:30:00,6.5,6.53,6.47,6.48,743400.0,5.2179,5.242,5.1939,5.2019,743400.0
2009-05-22 12:00:00,6.48,6.5,6.48,6.49,423900.0,5.2019,5.2179,5.2019,5.2099,423900.0
2009-05-22 12:30:00,6.48,6.52,6.48,6.51,385200.0,5.2019,5.234,5.2019,5.226,385200.0
2009-05-22 13:00:00,6.51,6.52,6.5,6.51,298800.0,5.226,5.234,5.2179,5.226,298800.0
2009-05-22 13:30:00,6.51,6.51,6.48,6.49,443400.0,5.226,5.226,5.2019,5.2099,443400.0
2009-05-22 14:00:00,6.49,6.51,6.48,6.5,450000.0,5.2099,5.226,5.2019,5.2179,450000.0
2009-05-22 14:30:00,6.5,6.55,6.49,6.54,477000.0,5.2179,5.2581,5.2099,5.25,477000.0
2009-05-22 15:00:00,6.54,6.56,6.5,6.52,641400.0,5.25,5.2661,5.2179,5.234,641400.0
2009-05-22 15:30:00,6.51,6.54,6.44,6.46,1735800.0,5.226,5.25,5.1698,5.1858,1735800.0
2009-05-26 09:30:00,6.35,6.56,6.33,6.56,1120200.0,5.0975,5.2661,5.0815,5.2661,1120200.0
2009-05-26 10:00:00,6.56,6.75,6.56,6.74,1626000.0,5.2661,5.4186,5.2661,5.4106,1626000.0
2009-05-26 10:30:00,6.74,6.88,6.74,6.75,1599300.0,5.4106,5.523,5.4106,5.4186,1599300.0
2009-05-26 11:00:00,6.75,6.8,6.74,6.76,613500.0,5.4186,5.4588,5.4106,5.4267,613500.0
2009-05-26 11:30:00,6.76,6.81,6.75,6.81,492900.0,5.4267,5.4668,5.4186,5.4668,492900.0
2009-05-26 12:00:00,6.8,6.84,6.79,6.84,734100.0,5.4588,5.4909,5.4507,5.4909,734100.0
2009-05-26 12:30:00,6.83,6.87,6.83,6.86,769800.0,5.4829,5.515,5.4829,5.5069,769800.0
2009-05-26 13:00:00,6.86,6.89,6.86,6.88,589800.0,5.5069,5.531,5.5069,5.523,589800.0
2009-05-26 13:30:00,6.88,6.92,6.88,6.92,588000.0,5.523,5.5551,5.523,5.5551,588000.0
2009-05-26 14:00:00,6.92,6.93,6.9,6.92,909300.0,5.5551,5.5631,5.539,5.5551,909300.0
2009-05-26 14:30:00,6.93,6.96,6.9,6.9,1385400.0,5.5631,5.5872,5.539,5.539,1385400.0
2009-05-26 15:00:00,6.9,6.95,6.88,6.9,1501800.0,5.539,5.5792,5.523,5.539,1501800.0
2009-05-26 15:30:00,6.9,6.96,6.88,6.96,2249700.0,5.539,5.5872,5.523,5.5872,2249700.0
2009-05-27 09:30:00,6.84,6.91,6.64,6.76,1749000.0,5.4909,5.5471,5.3303,5.4267,1749000.0
2009-05-27 10:00:00,6.76,6.82,6.7,6.77,1124400.0,5.4267,5.4748,5.3785,5.4347,1124400.0
2009-05-27 10:30:00,6.77,6.8,6.74,6.77,756300.0,5.4347,5.4588,5.4106,5.4347,756300.0
2009-05-27 11:00:00,6.77,6.88,6.77,6.88,871200.0,5.4347,5.523,5.4347,5.523,871200.0
2009-05-27 11:30:00,6.87,6.9,6.83,6.9,717900.0,5.515,5.539,5.4829,5.539,717900.0
2009-05-27 12:00:00,6.9,6.94,6.89,6.89,969900.0,5.539,5.5712,5.531,5.531,969900.0
2009-05-27 12:30:00,6.89,6.91,6.82,6.83,635700.0,5.531,5.5471,5.4748,5.4829,635700.0
2009-05-27 13:00:00,6.83,6.87,6.83,6.86,345900.0,5.4829,5.515,5.4829,5.5069,345900.0
2009-05-27 13:30:00,6.86,6.86,6.76,6.78,778800.0,5.5069,5.5069,5.4267,5.4427,778800.0
2009-05-27 14:00:00,6.78,6.78,6.71,6.74,876900.0,5.4427,5.4427,5.3865,5.4106,876900.0
2009-05-27 14:30:00,6.73,6.78,6.72,6.73,561900.0,5.4026,5.4427,5.3945,5.4026,561900.0
2009-05-27 15:00:00,6.73,6.76,6.66,6.68,967500.0,5.4026,5.4267,5.3464,5.3624,967500.0
2009-05-27 15:30:00,6.67,6.73,6.66,6.67,2732100.0,5.3544,5.4026,5.3464,5.3544,2732100.0
2009-05-28 09:30:00,6.79,6.85,6.7,6.79,623100.0,5.4507,5.4989,5.3785,5.4507,623100.0
2009-05-28 10:00:00,6.79,6.79,6.64,6.73,977400.0,5.4507,5.4507,5.3303,5.4026,977400.0
2009-05-28 10:30:00,6.73,6.77,6.7,6.77,430500.0,5.4026,5.4347,5.3785,5.4347,430500.0
2009-05-28 11:00:00,6.77,6.77,6.72,6.73,675600.0,5.4347,5.4347,5.3945,5.4026,675600.0
2009-05-28 11:30:00,6.73,6.81,6.73,6.78,363900.0,5.4026,5.4668,5.4026,5.4427,363900.0
2009-05-28 12:00:00,6.78,6.79,6.72,6.72,500100.0,5.4427,5.4507,5.3945,5.3945,500100.0
2009-05-28 12:30:00,6.72,6.74,6.7,6.73,331800.0,5.3945,5.4106,5.3785,5.4026,331800.0
2009-05-28 13:00:00,6.73,6.84,6.73,6.82,559200.0,5.4026,5.4909,5.4026,5.4748,559200.0
2009-05-28 13:30:00,6.82,6.83,6.78,6.81,394500.0,5.4748,5.4829,5.4427,5.4668,394500.0
2009-05-28 14:00:00,6.81,6.89,6.8,6.88,570300.0,5.4668,5.531,5.4588,5.523,570300.0
2009-05-28 14:30:00,6.88,6.9,6.85,6.88,571200.0,5.523,5.539,5.4989,5.523,571200.0
2009-05-28 15:00:00,6.88,6.89,6.84,6.88,566700.0,5.523,5.531,5.4909,5.523,566700.0
2009-05-28 15:30:00,6.87,6.95,6.86,6.92,1820400.0,5.515,5.5792,5.5069,5.5551,1820400.0
2009-05-29 09:30:00,6.84,6.93,6.76,6.88,763800.0,5.4909,5.5631,5.4267,5.523,763800.0
2009-05-29 10:00:00,6.88,6.95,6.86,6.93,584400.0,5.523,5.5792,5.5069,5.5631,584400.0
2009-05-29 10:30:00,6.93,6.97,6.91,6.93,425400.0,5.5631,5.5952,5.5471,5.5631,425400.0
2009-05-29 11:00:00,6.93,6.95,6.84,6.85,400800.0,5.5631,5.5792,5.4909,5.4989,400800.0
2009-05-29 11:30:00,6.86,6.88,6.81,6.82,406800.0,5.5069,5.523,5.4668,5.4748,406800.0
2009-05-29 12:00:00,6.82,6.87,6.81,6.87,181800.0,5.4748,5.515,5.4668,5.515,181800.0
2009-05-29 12:30:00,6.87,6.88,6.84,6.85,146400.0,5.515,5.523,5.4909,5.4989,146400.0
2009-05-29 13:00:00,6.85,6.89,6.85,6.87,134700.0,5.4989,5.531,5.4989,5.515,134700.0
2009-05-29 13:30:00,6.87,6.9,6.87,6.88,190500.0,5.515,5.539,5.515,5.523,190500.0
2009-05-29 14:00:00,6.88,6.9,6.86,6.87,186600.0,5.523,5.539,5.5069,5.515,186600.0
2009-05-29 14:30:00,6.88,6.89,6.83,6.87,331200.0,5.523,5.531,5.4829,5.515,331200.0
2009-05-29 15:00:00,6.87,6.94,6.84,6.93,563400.0,5.515,5.5712,5.4909,5.5631,563400.0
2009-05-29 15:30:00,6.93,7.03,6.92,7.03,1706100.0,5.5631,5.6434,5.5551,5.6434,1706100.0
2009-06-01 09:30:00,7.16,7.23,7.08,7.19,912300.0,5.7478,5.804,5.6835,5.7718,912300.0
2009-06-01 10:00:00,7.18,7.31,7.18,7.29,974100.0,5.7638,5.8682,5.7638,5.8521,974100.0
2009-06-01 10:30:00,7.29,7.29,7.25,7.26,366300.0,5.8521,5.8521,5.82,5.828,366300.0
2009-06-01 11:00:00,7.27,7.27,7.19,7.2,400500.0,5.8361,5.8361,5.7718,5.7799,400500.0
2009-06-01 11:30:00,7.2,7.2,7.14,7.15,736800.0,5.7799,5.7799,5.7317,5.7397,736800.0
2009-06-01 12:00:00,7.15,7.15,7.11,7.11,1027200.0,5.7397,5.7397,5.7076,5.7076,1027200.0
2009-06-01 12:30:00,7.12,7.13,7.08,7.09,846300.0,5.7157,5.7237,5.6835,5.6916,846300.0
2009-06-01 13:00:00,7.09,7.1,7.04,7.06,942900.0,5.6916,5.6996,5.6514,5.6675,942900.0
2009-06-01 13:30:00,7.06,7.06,7.01,7.04,1079400.0,5.6675,5.6675,5.6273,5.6514,1079400.0
2009-06-01 14:00:00,7.03,7.04,6.95,6.96,1579800.0,5.6434,5.6514,5.5792,5.5872,1579800.0
2009-06-01 14:30:00,6.96,6.98,6.88,6.9,1078500.0,5.5872,5.6033,5.523,5.539,1078500.0
2009-06-01 15:00:00,6.9,6.95,6.88,6.94,1144800.0,5.539,5.5792,5.523,5.5712,1144800.0
2009-06-01 15:30:00,6.94,6.99,6.91,6.93,2428800.0,5.5712,5.6113,5.5471,5.5631,2428800.0
2009-06-02 09:30:00,6.89,7.15,6.89,7.15,908700.0,5.531,5.7397,5.531,5.7397,908700.0
2009-06-02 10:00:00,7.15,7.21,7.12,7.15,805500.0,5.7397,5.7879,5.7157,5.7397,805500.0
2009-06-02 10:30:00,7.15,7.2,7.14,7.16,626700.0,5.7397,5.7799,5.7317,5.7478,626700.0
2009-06-02 11:00:00,7.16,7.17,7.11,7.11,327300.0,5.7478,5.7558,5.7076,5.7076,327300.0
2009-06-02 11:30:00,7.11,7.13,7.08,7.11,318900.0,5.7076,5.7237,5.6835,5.7076,318900.0
2009-06-02 12:00:00,7.11,7.17,7.11,7.13,343500.0,5.7076,5.7558,5.7076,5.7237,343500.0
2009-06-02 12:30:00,7.14,7.16,7.12,7.12,323100.0,5.7317,5.7478,5.7157,5.7157,323100.0
2009-06-02 13:00:00,7.12,7.17,7.11,7.16,286800.0,5.7157,5.7558,5.7076,5.7478,286800.0
2009-06-02 13:30:00,7.16,7.23,7.16,7.2,886500.0,5.7478,5.804,5.7478,5.7799,886500.0
2009-06-02 14:00:00,7.2,7.25,7.18,7.22,505800.0,5.7799,5.82,5.7638,5.7959,505800.0
2009-06-02 14:30:00,7.22,7.24,7.2,7.2,312600.0,5.7959,5.812,5.7799,5.7799,312600.0
2009-06-02 15:00:00,7.2,7.24,7.18,7.19,437700.0,5.7799,5.812,5.7638,5.7718,437700.0
2009-06-02 15:30:00,7.19,7.23,7.13,7.14,1562700.0,5.7718,5.804,5.7237,5.7317,1562700.0
2009-06-03 09:30:00,7.04,7.1,6.95,7.08,628200.0,5.6514,5.6996,5.5792,5.6835,628200.0
2009-06-03 10:00:00,7.08,7.2,7.06,7.19,1034100.0,5.6835,5.7799,5.6675,5.7718,1034100.0
2009-06-03 10:30:00,7.19,7.28,7.19,7.24,883800.0,5.7718,5.8441,5.7718,5.812,883800.0
2009-06-03 11:00:00,7.24,7.24,7.18,7.19,216300.0,5.812,5.812,5.7638,5.7718,216300.0
2009-06-03 11:30:00,7.19,7.19,7.12,7.13,427500.0,5.7718,5.7718,5.7157,5.7237,427500.0
2009-06-03 12:00:00,7.12,7.15,7.11,7.11,317400.0,5.7157,5.7397,5.7076,5.7076,317400.0
2009-06-03 12:30:00,7.11,7.12,7.08,7.08,193200.0,5.7076,5.7157,5.6835,5.6835,193200.0
2009-06-03 13:00:00,7.08,7.08,7.07,7.07,208200.0,5.6835,5.6835,5.6755,5.6755,208200.0
2009-06-03 13:30:00,7.07,7.07,7.03,7.06,238800.0,5.6755,5.6755,5.6434,5.6675,238800.0
2009-06-03 14:00:00,7.05,7.1,7.05,7.09,616800.0,5.6595,5.6996,5.6595,5.6916,616800.0
2009-06-03 14:30:00,7.09,7.11,7.05,7.09,299400.0,5.6916,5.7076,5.6595,5.6916,299400.0
2009-06-03 15:00:00,7.09,7.09,7.04,7.04,314700.0,5.6916,5.6916,5.6514,5.6514,314700.0
2009-06-03 15:30:00,7.04,7.07,7.02,7.06,1715700.0,5.6514,5.6755,5.6354,5.6675,1715700.0
2009-06-04 09:30:00,7.03,7.26,7.0,7.14,792000.0,5.6434,5.828,5.6193,5.7317,792000.0
2009-06-04 10:00:00,7.14,7.23,7.11,7.22,698100.0,5.7317,5.804,5.7076,5.7959,698100.0
2009-06-04 10:30:00,7.23,7.32,7.22,7.3,794100.0,5.804,5.8762,5.7959,5.8601,794100.0
2009-06-04 11:00:00,7.3,7.32,7.28,7.29,417600.0,5.8601,5.8762,5.8441,5.8521,417600.0
2009-06-04 11:30:00,7.29,7.32,7.28,7.31,259800.0,5.8521,5.8762,5.8441,5.8682,259800.0
2009-06-04 12:00:00,7.31,7.32,7.28,7.32,930900.0,5.8682,5.8762,5.8441,5.8762,930900.0
2009-06-04 12:30:00,7.32,7.35,7.31,7.33,876600.0,5.8762,5.9003,5.8682,5.8842,876600.0
2009-06-04 13:00:00,7.34,7.4,7.33,7.39,910500.0,5.8923,5.9404,5.8842,5.9324,910500.0
2009-06-04 13:30:00,7.39,7.43,7.38,7.4,932700.0,5.9324,5.9645,5.9244,5.9404,932700.0
2009-06-04 14:00:00,7.4,7.43,7.37,7.39,900600.0,5.9404,5.9645,5.9163,5.9324,900600.0
2009-06-04 14:30:00,7.39,7.41,7.33,7.36,673200.0,5.9324,5.9485,5.8842,5.9083,673200.0
2009-06-04 15:00:00,7.36,7.38,7.31,7.37,647100.0,5.9083,5.9244,5.8682,5.9163,647100.0
2009-06-04 15:30:00,7.37,7.45,7.35,7.42,1931400.0,5.9163,5.9806,5.9003,5.9565,1931400.0
2009-06-05 09:30:00,7.5,7.57,7.42,7.49,845400.0,6.0207,6.0769,5.9565,6.0127,845400.0
2009-06-05 10:00:00,7.5,7.52,7.36,7.5,892200.0,6.0207,6.0368,5.9083,6.0207,892200.0
2009-06-05 10:30:00,7.51,7.63,7.5,7.63,1044600.0,6.0287,6.1251,6.0207,6.1251,1044600.0
2009-06-05 11:00:00,7.63,7.64,7.54,7.54,640800.0,6.1251,6.1331,6.0528,6.0528,640800.0
2009-06-05 11:30:00,7.54,7.58,7.52,7.57,708600.0,6.0528,6.0849,6.0368,6.0769,708600.0
2009-06-05 12:00:00,7.57,7.57,7.51,7.53,358500.0,6.0769,6.0769,6.0287,6.0448,358500.0
2009-06-05 12:30:00,7.53,7.53,7.47,7.48,408000.0,6.0448,6.0448,5.9966,6.0046,408000.0
2009-06-05 13:00:00,7.48,7.48,7.4,7.4,447900.0,6.0046,6.0046,5.9404,5.9404,447900.0
2009-06-05 13:30:00,7.4,7.41,7.38,7.39,309300.0,5.9404,5.9485,5.9244,5.9324,309300.0
2009-06-05 14:00:00,7.39,7.39,7.3,7.33,902400.0,5.9324,5.9324,5.8601,5.8842,902400.0
2009-06-05 14:30:00,7.33,7.34,7.31,7.32,542700.0,5.8842,5.8923,5.8682,5.8762,542700.0
2009-06-05 15:00:00,7.32,7.35,7.31,7.32,838500.0,5.8762,5.9003,5.8682,5.8762,838500.0
2009-06-05 15:30:00,7.32,7.37,7.3,7.33,1513800.0,5.8762,5.9163,5.8601,5.8842,1513800.0
2009-06-08 09:30:00,7.38,7.38,7.06,7.1,1197600.0,5.9244,5.9244,5.6675,5.6996,1197600.0
2009-06-08 10:00:00,7.09,7.14,7.08,7.12,404400.0,5.6916,5.7317,5.6835,5.7157,404400.0
2009-06-08 10:30:00,7.12,7.16,7.12,7.14,578100.0,5.7157,5.7478,5.7157,5.7317,578100.0
2009-06-08 11:00:00,7.14,7.15,7.1,7.11,496800.0,5.7317,5.7397,5.6996,5.7076,496800.0
2009-06-08 11:30:00,7.11,7.11,7.08,7.08,448200.0,5.7076,5.7076,5.6835,5.6835,448200.0
2009-06-08 12:00:00,7.09,7.09,7.05,7.07,408900.0,5.6916,5.6916,5.6595,5.6755,408900.0
2009-06-08 12:30:00,7.07,7.08,7.05,7.07,239700.0,5.6755,5.6835,5.6595,5.6755,239700.0
2009-06-08 13:00:00,7.07,7.09,7.06,7.07,199200.0,5.6755,5.6916,5.6675,5.6755,199200.0
2009-06-08 13:30:00,7.07,7.1,7.06,7.08,282300.0,5.6755,5.6996,5.6675,5.6835,282300.0
2009-06-08 14:00:00,7.08,7.08,7.07,7.08,273600.0,5.6835,5.6835,5.6755,5.6835,273600.0
2009-06-08 14:30:00,7.08,7.09,7.06,7.08,444000.0,5.6835,5.6916,5.6675,5.6835,444000.0
2009-06-08 15:00:00,7.08,7.17,7.08,7.15,1241400.0,5.6835,5.7558,5.6835,5.7397,1241400.0
2009-06-08 15:30:00,7.15,7.18,7.13,7.14,1632000.0,5.7397,5.7638,5.7237,5.7317,1632000.0
2009-06-09 09:30:00,7.13,7.31,7.1,7.24,759600.0,5.7237,5.8682,5.6996,5.812,759600.0
2009-06-09 10:00:00,7.24,7.26,7.2,7.24,297600.0,5.812,5.828,5.7799,5.812,297600.0
2009-06-09 10:30:00,7.24,7.25,7.22,7.23,153300.0,5.812,5.82,5.7959,5.804,153300.0
2009-06-09 11:00:00,7.23,7.25,7.22,7.24,321300.0,5.804,5.82,5.7959,5.812,321300.0
2009-06-09 11:30:00,7.25,7.27,7.24,7.27,472500.0,5.82,5.8361,5.812,5.8361,472500.0
2009-06-09 12:00:00,7.27,7.3,7.26,7.3,231900.0,5.8361,5.8601,5.828,5.8601,231900.0
2009-06-09 12:30:00,7.3,7.3,7.27,7.29,268200.0,5.8601,5.8601,5.8361,5.8521,268200.0
2009-06-09 13:00:00,7.3,7.32,7.28,7.3,659400.0,5.8601,5.8762,5.8441,5.8601,659400.0
2009-06-09 13:30:00,7.3,7.33,7.29,7.33,251100.0,5.8601,5.8842,5.8521,5.8842,251100.0
2009-06-09 14:00:00,7.33,7.35,7.33,7.35,504300.0,5.8842,5.9003,5.8842,5.9003,504300.0
2009-06-09 14:30:00,7.35,7.39,7.32,7.34,875100.0,5.9003,5.9324,5.8762,5.8923,875100.0
2009-06-09 15:00:00,7.35,7.37,7.31,7.33,594000.0,5.9003,5.9163,5.8682,5.8842,594000.0
2009-06-09 15:30:00,7.33,7.38,7.32,7.35,1132500.0,5.8842,5.9244,5.8762,5.9003,1132500.0
2009-06-10 09:30:00,7.44,7.48,7.33,7.34,472500.0,5.9725,6.0046,5.8842,5.8923,472500.0
2009-06-10 10:00:00,7.34,7.37,7.3,7.37,655800.0,5.8923,5.9163,5.8601,5.9163,655800.0
2009-06-10 10:30:00,7.37,7.39,7.32,7.35,424500.0,5.9163,5.9324,5.8762,5.9003,424500.0
2009-06-10 11:00:00,7.35,7.36,7.31,7.36,207000.0,5.9003,5.9083,5.8682,5.9083,207000.0
2009-06-10 11:30:00,7.36,7.37,7.34,7.35,206700.0,5.9083,5.9163,5.8923,5.9003,206700.0
2009-06-10 12:00:00,7.35,7.37,7.31,7.33,249900.0,5.9003,5.9163,5.8682,5.8842,249900.0
2009-06-10 12:30:00,7.33,7.33,7.3,7.31,301500.0,5.8842,5.8842,5.8601,5.8682,301500.0
2009-06-10 13:00:00,7.31,7.32,7.24,7.25,594300.0,5.8682,5.8762,5.812,5.82,594300.0
2009-06-10 13:30:00,7.25,7.25,7.17,7.19,592500.0,5.82,5.82,5.7558,5.7718,592500.0
2009-06-10 14:00:00,7.19,7.23,7.16,7.22,636300.0,5.7718,5.804,5.7478,5.7959,636300.0
2009-06-10 14:30:00,7.22,7.27,7.21,7.24,385500.0,5.7959,5.8361,5.7879,5.812,385500.0
2009-06-10 15:00:00,7.24,7.25,7.21,7.23,433200.0,5.812,5.82,5.7879,5.804,433200.0
2009-06-10 15:30:00,7.23,7.29,7.19,7.27,1189500.0,5.804,5.8521,5.7718,5.8361,1189500.0
2009-06-11 09:30:00,7.32,7.35,7.24,7.33,414600.0,5.8762,5.9003,5.812,5.8842,414600.0
2009-06-11 10:00:00,7.33,7.39,7.32,7.34,535800.0,5.8842,5.9324,5.8762,5.8923,535800.0
2009-06-11 10:30:00,7.34,7.37,7.31,7.31,358800.0,5.8923,5.9163,5.8682,5.8682,358800.0
2009-06-11 11:00:00,7.31,7.34,7.29,7.34,304800.0,5.8682,5.8923,5.8521,5.8923,304800.0
2009-06-11 11:30:00,7.34,7.35,7.31,7.32,104400.0,5.8923,5.9003,5.8682,5.8762,104400.0
2009-06-11 12:00:00,7.33,7.37,7.33,7.35,257100.0,5.8842,5.9163,5.8842,5.9003,257100.0
2009-06-11 12:30:00,7.35,7.36,7.35,7.35,158700.0,5.9003,5.9083,5.9003,5.9003,158700.0
2009-06-11 13:00:00,7.35,7.39,7.34,7.39,232500.0,5.9003,5.9324,5.8923,5.9324,232500.0
2009-06-11 13:30:00,7.39,7.39,7.35,7.37,175500.0,5.9324,5.9324,5.9003,5.9163,175500.0
2009-06-11 14:00:00,7.37,7.38,7.34,7.38,234900.0,5.9163,5.9244,5.8923,5.9244,234900.0
2009-06-11 14:30:00,7.38,7.39,7.34,7.37,210000.0,5.9244,5.9324,5.8923,5.9163,210000.0
2009-06-11 15:00:00,7.37,7.39,7.34,7.34,234900.0,5.9163,5.9324,5.8923,5.8923,234900.0
2009-06-11 15:30:00,7.34,7.37,7.32,7.34,984000.0,5.8923,5.9163,5.8762,5.8923,984000.0
2009-06-12 09:30:00,7.22,7.25,7.17,7.2,420600.0,5.7959,5.82,5.7558,5.7799,420600.0
2009-06-12 10:00:00,7.2,7.22,7.17,7.17,349500.0,5.7799,5.7959,5.7558,5.7558,349500.0
2009-06-12 10:30:00,7.17,7.24,7.16,7.22,321600.0,5.7558,5.812,5.7478,5.7959,321600.0
2009-06-12 11:00:00,7.22,7.22,7.19,7.19,146400.0,5.7959,5.7959,5.7718,5.7718,146400.0
2009-06-12 11:30:00,7.19,7.19,7.15,7.15,288300.0,5.7718,5.7718,5.7397,5.7397,288300.0
2009-06-12 12:00:00,7.16,7.17,7.14,7.14,144000.0,5.7478,5.7558,5.7317,5.7317,144000.0
2009-06-12 12:30:00,7.14,7.15,7.11,7.14,225000.0,5.7317,5.7397,5.7076,5.7317,225000.0
2009-06-12 13:00:00,7.15,7.17,7.14,7.15,203700.0,5.7397,5.7558,5.7317,5.7397,203700.0
2009-06-12 13:30:00,7.15,7.17,7.14,7.16,234600.0,5.7397,5.7558,5.7317,5.7478,234600.0
2009-06-12 14:00:00,7.17,7.18,7.15,7.18,466200.0,5.7558,5.7638,5.7397,5.7638,466200.0
2009-06-12 14:30:00,7.18,7.23,7.17,7.22,255300.0,5.7638,5.804,5.7558,5.7959,255300.0
2009-06-12 15:00:00,7.22,7.25,7.22,7.25,291300.0,5.7959,5.82,5.7959,5.82,291300.0
2009-06-12 15:30:00,7.25,7.26,7.18,7.26,709200.0,5.82,5.828,5.7638,5.828,709200.0
2009-06-15 09:30:00,7.27,7.27,7.1,7.13,394800.0,5.8361,5.8361,5.6996,5.7237,394800.0
2009-06-15 10:00:00,7.13,7.13,7.05,7.07,574500.0,5.7237,5.7237,5.6595,5.6755,574500.0
2009-06-15 10:30:00,7.06,7.08,7.03,7.06,449400.0,5.6675,5.6835,5.6434,5.6675,449400.0
2009-06-15 11:00:00,7.07,7.08,7.01,7.02,435600.0,5.6755,5.6835,5.6273,5.6354,435600.0
2009-06-15 11:30:00,7.01,7.05,7.01,7.05,150300.0,5.6273,5.6595,5.6273,5.6595,150300.0
2009-06-15 12:00:00,7.05,7.05,7.01,7.03,227700.0,5.6595,5.6595,5.6273,5.6434,227700.0
2009-06-15 12:30:00,7.03,7.05,7.02,7.05,210000.0,5.6434,5.6595,5.6354,5.6595,210000.0
2009-06-15 13:00:00,7.04,7.04,7.02,7.02,193800.0,5.6514,5.6514,5.6354,5.6354,193800.0
2009-06-15 13:30:00,7.02,7.06,7.02,7.04,367500.0,5.6354,5.6675,5.6354,5.6514,367500.0
2009-06-15 14:00:00,7.04,7.05,7.03,7.04,205500.0,5.6514,5.6595,5.6434,5.6514,205500.0
2009-06-15 14:30:00,7.05,7.06,7.02,7.05,691800.0,5.6595,5.6675,5.6354,5.6595,691800.0
2009-06-15 15:00:00,7.04,7.06,7.02,7.03,661500.0,5.6514,5.6675,5.6354,5.6434,661500.0
2009-06-15 15:30:00,7.03,7.07,7.02,7.05,1577400.0,5.6434,5.6755,5.6354,5.6595,1577400.0
2009-06-16 09:30:00,7.13,7.15,7.08,7.11,327900.0,5.7237,5.7397,5.6835,5.7076,327900.0
2009-06-16 10:00:00,7.11,7.13,7.07,7.09,270000.0,5.7076,5.7237,5.6755,5.6916,270000.0
2009-06-16 10:30:00,7.09,7.11,7.06,7.09,183900.0,5.6916,5.7076,5.6675,5.6916,183900.0
2009-06-16 11:00:00,7.09,7.11,7.08,7.11,133500.0,5.6916,5.7076,5.6835,5.7076,133500.0
2009-06-16 11:30:00,7.11,7.12,7.09,7.1,225000.0,5.7076,5.7157,5.6916,5.6996,225000.0
2009-06-16 12:00:00,7.1,7.13,7.09,7.13,156300.0,5.6996,5.7237,5.6916,5.7237,156300.0
2009-06-16 12:30:00,7.12,7.13,7.03,7.03,450600.0,5.7157,5.7237,5.6434,5.6434,450600.0
2009-06-16 13:00:00,7.03,7.03,6.99,7.01,168600.0,5.6434,5.6434,5.6113,5.6273,168600.0
2009-06-16 13:30:00,7.01,7.05,7.0,7.04,192600.0,5.6273,5.6595,5.6193,5.6514,192600.0
2009-06-16 14:00:00,7.04,7.04,6.99,7.0,276000.0,5.6514,5.6514,5.6113,5.6193,276000.0
2009-06-16 14:30:00,7.0,7.03,6.97,7.03,411900.0,5.6193,5.6434,5.5952,5.6434,411900.0
2009-06-16 15:00:00,7.03,7.08,7.02,7.05,342600.0,5.6434,5.6835,5.6354,5.6595,342600.0
2009-06-16 15:30:00,7.05,7.08,7.03,7.03,1236300.0,5.6595,5.6835,5.6434,5.6434,1236300.0
2009-06-17 09:30:00,7.03,7.07,6.92,6.95,364800.0,5.6434,5.6755,5.5551,5.5792,364800.0
2009-06-17 10:00:00,6.95,7.0,6.88,6.88,444300.0,5.5792,5.6193,5.523,5.523,444300.0
2009-06-17 10:30:00,6.88,6.88,6.8,6.81,842700.0,5.523,5.523,5.4588,5.4668,842700.0
2009-06-17 11:00:00,6.8,6.84,6.74,6.77,786300.0,5.4588,5.4909,5.4106,5.4347,786300.0
2009-06-17 11:30:00,6.77,6.8,6.74,6.78,548100.0,5.4347,5.4588,5.4106,5.4427,548100.0
2009-06-17 12:00:00,6.78,6.87,6.78,6.83,498300.0,5.4427,5.515,5.4427,5.4829,498300.0
2009-06-17 12:30:00,6.83,6.85,6.79,6.84,226800.0,5.4829,5.4989,5.4507,5.4909,226800.0
2009-06-17 13:00:00,6.84,6.87,6.82,6.87,346500.0,5.4909,5.515,5.4748,5.515,346500.0
2009-06-17 13:30:00,6.87,6.94,6.86,6.91,489000.0,5.515,5.5712,5.5069,5.5471,489000.0
2009-06-17 14:00:00,6.91,6.93,6.88,6.93,279300.0,5.5471,5.5631,5.523,5.5631,279300.0
2009-06-17 14:30:00,6.93,6.93,6.85,6.87,219000.0,5.5631,5.5631,5.4989,5.515,219000.0
2009-06-17 15:00:00,6.87,6.89,6.82,6.83,442200.0,5.515,5.531,5.4748,5.4829,442200.0
2009-06-17 15:30:00,6.83,6.85,6.79,6.81,1669500.0,5.4829,5.4989,5.4507,5.4668,1669500.0
2009-06-18 09:30:00,6.82,6.89,6.78,6.86,352500.0,5.4748,5.531,5.4427,5.5069,352500.0
2009-06-18 10:00:00,6.86,6.93,6.86,6.9,549600.0,5.5069,5.5631,5.5069,5.539,549600.0
2009-06-18 10:30:00,6.9,6.91,6.87,6.88,296100.0,5.539,5.5471,5.515,5.523,296100.0
2009-06-18 11:00:00,6.88,6.91,6.88,6.89,191100.0,5.523,5.5471,5.523,5.531,191100.0
2009-06-18 11:30:00,6.89,6.9,6.88,6.9,127500.0,5.531,5.539,5.523,5.539,127500.0
2009-06-18 12:00:00,6.9,6.9,6.88,6.89,164100.0,5.539,5.539,5.523,5.531,164100.0
2009-06-18 12:30:00,6.89,6.93,6.89,6.93,311100.0,5.531,5.5631,5.531,5.5631,311100.0
2009-06-18 13:00:00,6.93,6.97,6.93,6.97,694500.0,5.5631,5.5952,5.5631,5.5952,694500.0
2009-06-18 13:30:00,6.96,7.0,6.96,6.98,604800.0,5.5872,5.6193,5.5872,5.6033,604800.0
2009-06-18 14:00:00,6.98,6.98,6.93,6.94,256500.0,5.6033,5.6033,5.5631,5.5712,256500.0
2009-06-18 14:30:00,6.95,6.96,6.94,6.96,219000.0,5.5792,5.5872,5.5712,5.5872,219000.0
2009-06-18 15:00:00,6.96,6.98,6.95,6.97,327000.0,5.5872,5.6033,5.5792,5.5952,327000.0
2009-06-18 15:30:00,6.97,6.98,6.91,6.95,990000.0,5.5952,5.6033,5.5471,5.5792,990000.0
2009-06-19 09:30:00,7.02,7.07,6.93,7.06,1241400.0,5.6354,5.6755,5.5631,5.6675,1241400.0
2009-06-19 10:00:00,7.06,7.08,7.02,7.03,284100.0,5.6675,5.6835,5.6354,5.6434,284100.0
2009-06-19 10:30:00,7.03,7.11,7.03,7.11,354300.0,5.6434,5.7076,5.6434,5.7076,354300.0
2009-06-19 11:00:00,7.11,7.12,7.08,7.08,489000.0,5.7076,5.7157,5.6835,5.6835,489000.0
2009-06-19 11:30:00,7.08,7.08,7.02,7.04,365700.0,5.6835,5.6835,5.6354,5.6514,365700.0
2009-06-19 12:00:00,7.04,7.04,7.0,7.02,205200.0,5.6514,5.6514,5.6193,5.6354,205200.0
2009-06-19 12:30:00,7.02,7.02,7.0,7.0,246900.0,5.6354,5.6354,5.6193,5.6193,246900.0
2009-06-19 13:00:00,7.0,7.02,6.99,7.0,324300.0,5.6193,5.6354,5.6113,5.6193,324300.0
2009-06-19 13:30:00,7.0,7.04,7.0,7.0,288900.0,5.6193,5.6514,5.6193,5.6193,288900.0
2009-06-19 14:00:00,7.0,7.01,6.97,6.98,283500.0,5.6193,5.6273,5.5952,5.6033,283500.0
2009-06-19 14:30:00,6.98,7.0,6.97,6.99,277800.0,5.6033,5.6193,5.5952,5.6113,277800.0
2009-06-19 15:00:00,6.99,7.05,6.98,7.05,364500.0,5.6113,5.6595,5.6033,5.6595,364500.0
2009-06-19 15:30:00,7.06,7.07,7.02,7.05,1492200.0,5.6675,5.6755,5.6354,5.6595,1492200.0
2009-06-22 09:30:00,7.0,7.02,6.85,6.85,434700.0,5.6193,5.6354,5.4989,5.4989,434700.0
2009-06-22 10:00:00,6.85,6.87,6.83,6.87,354600.0,5.4989,5.515,5.4829,5.515,354600.0
2009-06-22 10:30:00,6.86,6.86,6.82,6.83,301800.0,5.5069,5.5069,5.4748,5.4829,301800.0
2009-06-22 11:00:00,6.83,6.84,6.8,6.81,344400.0,5.4829,5.4909,5.4588,5.4668,344400.0
2009-06-22 11:30:00,6.81,6.82,6.81,6.81,325200.0,5.4668,5.4748,5.4668,5.4668,325200.0
2009-06-22 12:00:00,6.81,6.85,6.81,6.81,319200.0,5.4668,5.4989,5.4668,5.4668,319200.0
2009-06-22 12:30:00,6.81,6.82,6.8,6.82,285300.0,5.4668,5.4748,5.4588,5.4748,285300.0
2009-06-22 13:00:00,6.82,6.82,6.75,6.76,205200.0,5.4748,5.4748,5.4186,5.4267,205200.0
2009-06-22 13:30:00,6.77,6.78,6.77,6.78,228300.0,5.4347,5.4427,5.4347,5.4427,228300.0
2009-06-22 14:00:00,6.77,6.78,6.75,6.75,221400.0,5.4347,5.4427,5.4186,5.4186,221400.0
2009-06-22 14:30:00,6.75,6.78,6.74,6.76,301200.0,5.4186,5.4427,5.4106,5.4267,301200.0
2009-06-22 15:00:00,6.76,6.78,6.7,6.7,1007700.0,5.4267,5.4427,5.3785,5.3785,1007700.0
2009-06-22 15:30:00,6.7,6.72,6.59,6.61,2527800.0,5.3785,5.3945,5.2902,5.3062,2527800.0
2009-06-23 09:30:00,6.61,6.82,6.61,6.8,822600.0,5.3062,5.4748,5.3062,5.4588,822600.0
2009-06-23 10:00:00,6.8,6.85,6.74,6.74,905400.0,5.4588,5.4989,5.4106,5.4106,905400.0
2009-06-23 10:30:00,6.75,6.81,6.68,6.69,446700.0,5.4186,5.4668,5.3624,5.3705,446700.0
2009-06-23 11:00:00,6.68,6.69,6.63,6.69,431400.0,5.3624,5.3705,5.3223,5.3705,431400.0
2009-06-23 11:30:00,6.69,6.75,6.69,6.75,232500.0,5.3705,5.4186,5.3705,5.4186,232500.0
2009-06-23 12:00:00,6.75,6.76,6.69,6.7,299100.0,5.4186,5.4267,5.3705,5.3785,299100.0
2009-06-23 12:30:00,6.7,6.76,6.7,6.74,274200.0,5.3785,5.4267,5.3785,5.4106,274200.0
2009-06-23 13:00:00,6.74,6.78,6.74,6.75,250500.0,5.4106,5.4427,5.4106,5.4186,250500.0
2009-06-23 13:30:00,6.75,6.76,6.7,6.7,206100.0,5.4186,5.4267,5.3785,5.3785,206100.0
2009-06-23 14:00:00,6.7,6.75,6.7,6.75,237000.0,5.3785,5.4186,5.3785,5.4186,237000.0
2009-06-23 14:30:00,6.75,6.76,6.72,6.75,383100.0,5.4186,5.4267,5.3945,5.4186,383100.0
2009-06-23 15:00:00,6.74,6.77,6.7,6.77,522000.0,5.4106,5.4347,5.3785,5.4347,522000.0
2009-06-23 15:30:00,6.77,6.77,6.72,6.74,887400.0,5.4347,5.4347,5.3945,5.4106,887400.0
2009-06-24 09:30:00,6.78,6.94,6.72,6.91,529200.0,5.4427,5.5712,5.3945,5.5471,529200.0
2009-06-24 10:00:00,6.91,6.99,6.89,6.96,479100.0,5.5471,5.6113,5.531,5.5872,479100.0
2009-06-24 10:30:00,6.96,6.99,6.94,6.98,281700.0,5.5872,5.6113,5.5712,5.6033,281700.0
2009-06-24 11:00:00,6.98,7.0,6.97,6.97,183600.0,5.6033,5.6193,5.5952,5.5952,183600.0
2009-06-24 11:30:00,6.97,6.97,6.93,6.93,128700.0,5.5952,5.5952,5.5631,5.5631,128700.0
2009-06-24 12:00:00,6.93,6.94,6.9,6.92,177600.0,5.5631,5.5712,5.539,5.5551,177600.0
2009-06-24 12:30:00,6.92,6.93,6.91,6.92,96600.0,5.5551,5.5631,5.5471,5.5551,96600.0
2009-06-24 13:00:00,6.92,6.97,6.92,6.97,212700.0,5.5551,5.5952,5.5551,5.5952,212700.0
2009-06-24 13:30:00,6.96,6.97,6.93,6.94,139200.0,5.5872,5.5952,5.5631,5.5712,139200.0
2009-06-24 14:00:00,6.94,6.98,6.9,6.93,483300.0,5.5712,5.6033,5.539,5.5631,483300.0
2009-06-24 14:30:00,6.93,6.94,6.88,6.91,408000.0,5.5631,5.5712,5.523,5.5471,408000.0
2009-06-24 15:00:00,6.91,6.93,6.85,6.92,473400.0,5.5471,5.5631,5.4989,5.5551,473400.0
2009-06-24 15:30:00,6.92,6.93,6.86,6.92,855300.0,5.5551,5.5631,5.5069,5.5551,855300.0
2009-06-25 09:30:00,6.87,6.93,6.85,6.91,426300.0,5.515,5.5631,5.4989,5.5471,426300.0
2009-06-25 10:00:00,6.92,6.95,6.91,6.93,496800.0,5.5551,5.5792,5.5471,5.5631,496800.0
2009-06-25 10:30:00,6.93,6.95,6.91,6.95,189300.0,5.5631,5.5792,5.5471,5.5792,189300.0
2009-06-25 11:00:00,6.96,7.02,6.93,7.02,249300.0,5.5872,5.6354,5.5631,5.6354,249300.0
2009-06-25 11:30:00,7.02,7.04,7.0,7.01,302400.0,5.6354,5.6514,5.6193,5.6273,302400.0
2009-06-25 12:00:00,7.01,7.02,6.96,6.99,285900.0,5.6273,5.6354,5.5872,5.6113,285900.0
2009-06-25 12:30:00,6.99,7.01,6.98,7.01,229200.0,5.6113,5.6273,5.6033,5.6273,229200.0
2009-06-25 13:00:00,7.0,7.05,7.0,7.04,254100.0,5.6193,5.6595,5.6193,5.6514,254100.0
2009-06-25 13:30:00,7.04,7.05,7.0,7.0,340200.0,5.6514,5.6595,5.6193,5.6193,340200.0
2009-06-25 14:00:00,7.01,7.01,6.96,6.99,261000.0,5.6273,5.6273,5.5872,5.6113,261000.0
2009-06-25 14:30:00,6.99,6.99,6.97,6.98,265200.0,5.6113,5.6113,5.5952,5.6033,265200.0
2009-06-25 15:00:00,6.98,7.02,6.97,7.02,474900.0,5.6033,5.6354,5.5952,5.6354,474900.0
2009-06-25 15:30:00,7.02,7.04,6.96,7.04,986100.0,5.6354,5.6514,5.5872,5.6514,986100.0
2009-06-26 09:30:00,6.99,7.1,6.94,7.04,576000.0,5.6113,5.6996,5.5712,5.6514,576000.0
2009-06-26 10:00:00,7.04,7.07,7.02,7.04,584700.0,5.6514,5.6755,5.6354,5.6514,584700.0
2009-06-26 10:30:00,7.05,7.06,7.0,7.03,462300.0,5.6595,5.6675,5.6193,5.6434,462300.0
2009-06-26 11:00:00,7.03,7.03,6.99,6.99,624600.0,5.6434,5.6434,5.6113,5.6113,624600.0
2009-06-26 11:30:00,7.0,7.04,6.99,7.03,230400.0,5.6193,5.6514,5.6113,5.6434,230400.0
2009-06-26 12:00:00,7.03,7.05,7.03,7.05,238200.0,5.6434,5.6595,5.6434,5.6595,238200.0
2009-06-26 12:30:00,7.05,7.09,7.04,7.08,201600.0,5.6595,5.6916,5.6514,5.6835,201600.0
2009-06-26 13:00:00,7.08,7.08,7.03,7.06,271500.0,5.6835,5.6835,5.6434,5.6675,271500.0
2009-06-26 13:30:00,7.06,7.07,7.0,7.01,437400.0,5.6675,5.6755,5.6193,5.6273,437400.0
2009-06-26 14:00:00,7.01,7.03,7.0,7.02,134700.0,5.6273,5.6434,5.6193,5.6354,134700.0
2009-06-26 14:30:00,7.02,7.08,7.02,7.07,254700.0,5.6354,5.6835,5.6354,5.6755,254700.0
2009-06-26 15:00:00,7.08,7.09,7.06,7.07,324000.0,5.6835,5.6916,5.6675,5.6755,324000.0
2009-06-26 15:30:00,7.07,7.11,7.05,7.05,960900.0,5.6755,5.7076,5.6595,5.6595,960900.0
2009-06-29 09:30:00,7.07,7.11,7.04,7.07,425700.0,5.6755,5.7076,5.6514,5.6755,425700.0
2009-06-29 10:00:00,7.07,7.12,7.05,7.11,462600.0,5.6755,5.7157,5.6595,5.7076,462600.0
2009-06-29 10:30:00,7.11,7.17,7.11,7.16,295800.0,5.7076,5.7558,5.7076,5.7478,295800.0
2009-06-29 11:00:00,7.16,7.19,7.15,7.18,251100.0,5.7478,5.7718,5.7397,5.7638,251100.0
2009-06-29 11:30:00,7.18,7.2,7.16,7.18,157800.0,5.7638,5.7799,5.7478,5.7638,157800.0
2009-06-29 12:00:00,7.18,7.2,7.17,7.18,171000.0,5.7638,5.7799,5.7558,5.7638,171000.0
2009-06-29 12:30:00,7.18,7.2,7.18,7.18,115500.0,5.7638,5.7799,5.7638,5.7638,115500.0
2009-06-29 13:00:00,7.17,7.19,7.17,7.18,147000.0,5.7558,5.7718,5.7558,5.7638,147000.0
2009-06-29 13:30:00,7.18,7.21,7.18,7.2,185100.0,5.7638,5.7879,5.7638,5.7799,185100.0
2009-06-29 14:00:00,7.21,7.21,7.16,7.16,117900.0,5.7879,5.7879,5.7478,5.7478,117900.0
2009-06-29 14:30:00,7.16,7.16,7.12,7.15,243900.0,5.7478,5.7478,5.7157,5.7397,243900.0
2009-06-29 15:00:00,7.15,7.15,7.13,7.14,227400.0,5.7397,5.7397,5.7237,5.7317,227400.0
2009-06-29 15:30:00,7.14,7.16,7.11,7.15,908400.0,5.7317,5.7478,5.7076,5.7397,908400.0
2009-06-30 09:30:00,7.09,7.23,7.05,7.19,572100.0,5.6916,5.804,5.6595,5.7718,572100.0
2009-06-30 10:00:00,7.19,7.19,7.09,7.09,429300.0,5.7718,5.7718,5.6916,5.6916,429300.0
2009-06-30 10:30:00,7.09,7.13,7.07,7.12,286500.0,5.6916,5.7237,5.6755,5.7157,286500.0
2009-06-30 11:00:00,7.12,7.12,7.08,7.09,339300.0,5.7157,5.7157,5.6835,5.6916,339300.0
2009-06-30 11:30:00,7.09,7.09,7.04,7.05,250200.0,5.6916,5.6916,5.6514,5.6595,250200.0
2009-06-30 12:00:00,7.05,7.06,7.02,7.04,233400.0,5.6595,5.6675,5.6354,5.6514,233400.0
2009-06-30 12:30:00,7.04,7.07,7.04,7.05,181500.0,5.6514,5.6755,5.6514,5.6595,181500.0
2009-06-30 13:00:00,7.04,7.06,7.03,7.05,144900.0,5.6514,5.6675,5.6434,5.6595,144900.0
2009-06-30 13:30:00,7.05,7.07,7.05,7.05,117300.0,5.6595,5.6755,5.6595,5.6595,117300.0
2009-06-30 14:00:00,7.05,7.08,7.04,7.07,177000.0,5.6595,5.6835,5.6514,5.6755,177000.0
2009-06-30 14:30:00,7.07,7.1,7.06,7.09,295800.0,5.6755,5.6996,5.6675,5.6916,295800.0
2009-06-30 15:00:00,7.09,7.1,7.08,7.09,366300.0,5.6916,5.6996,5.6835,5.6916,366300.0
2009-06-30 15:30:00,7.1,7.14,7.03,7.1,1257000.0,5.6996,5.7317,5.6434,5.6996,1257000.0
2009-07-01 09:30:00,7.0,7.05,6.86,6.92,1332600.0,5.6193,5.6595,5.5069,5.5551,1332600.0
2009-07-01 10:00:00,6.92,6.94,6.87,6.93,1439100.0,5.5551,5.5712,5.515,5.5631,1439100.0
2009-07-01 10:30:00,6.93,6.96,6.92,6.95,516300.0,5.5631,5.5872,5.5551,5.5792,516300.0
2009-07-01 11:00:00,6.95,6.96,6.93,6.94,421500.0,5.5792,5.5872,5.5631,5.5712,421500.0
2009-07-01 11:30:00,6.94,6.97,6.94,6.95,453600.0,5.5712,5.5952,5.5712,5.5792,453600.0
2009-07-01 12:00:00,6.95,6.96,6.91,6.91,218400.0,5.5792,5.5872,5.5471,5.5471,218400.0
2009-07-01 12:30:00,6.92,6.92,6.89,6.92,230400.0,5.5551,5.5551,5.531,5.5551,230400.0
2009-07-01 13:00:00,6.91,6.97,6.91,6.97,378600.0,5.5471,5.5952,5.5471,5.5952,378600.0
2009-07-01 13:30:00,6.97,6.99,6.97,6.98,521700.0,5.5952,5.6113,5.5952,5.6033,521700.0
2009-07-01 14:00:00,6.98,6.98,6.95,6.95,360900.0,5.6033,5.6033,5.5792,5.5792,360900.0
2009-07-01 14:30:00,6.96,6.97,6.95,6.95,282300.0,5.5872,5.5952,5.5792,5.5792,282300.0
2009-07-01 15:00:00,6.96,6.96,6.93,6.93,331800.0,5.5872,5.5872,5.5631,5.5631,331800.0
2009-07-01 15:30:00,6.93,6.94,6.87,6.9,1663800.0,5.5631,5.5712,5.515,5.539,1663800.0
2009-07-02 09:30:00,6.86,6.88,6.78,6.86,668400.0,5.5069,5.523,5.4427,5.5069,668400.0
2009-07-02 10:00:00,6.86,6.89,6.86,6.87,483600.0,5.5069,5.531,5.5069,5.515,483600.0
2009-07-02 10:30:00,6.87,6.93,6.87,6.91,380100.0,5.515,5.5631,5.515,5.5471,380100.0
2009-07-02 11:00:00,6.91,6.93,6.89,6.89,346500.0,5.5471,5.5631,5.531,5.531,346500.0
2009-07-02 11:30:00,6.89,6.91,6.89,6.91,195600.0,5.531,5.5471,5.531,5.5471,195600.0
2009-07-02 12:00:00,6.91,6.92,6.9,6.91,263700.0,5.5471,5.5551,5.539,5.5471,263700.0
2009-07-02 12:30:00,6.91,6.92,6.9,6.91,229500.0,5.5471,5.5551,5.539,5.5471,229500.0
2009-07-02 13:00:00,6.91,6.91,6.85,6.86,295800.0,5.5471,5.5471,5.4989,5.5069,295800.0
2009-07-02 13:30:00,6.86,6.86,6.82,6.83,353100.0,5.5069,5.5069,5.4748,5.4829,353100.0
2009-07-02 14:00:00,6.83,6.84,6.82,6.82,219000.0,5.4829,5.4909,5.4748,5.4748,219000.0
2009-07-02 14:30:00,6.82,6.83,6.8,6.83,270600.0,5.4748,5.4829,5.4588,5.4829,270600.0
2009-07-02 15:00:00,6.83,6.84,6.8,6.8,509400.0,5.4829,5.4909,5.4588,5.4588,509400.0
2009-07-02 15:30:00,6.8,6.86,6.79,6.81,1801200.0,5.4588,5.5069,5.4507,5.4668,1801200.0
2009-07-06 09:30:00,6.67,6.72,6.55,6.57,1272900.0,5.3544,5.3945,5.2581,5.2741,1272900.0
2009-07-06 10:00:00,6.57,6.67,6.57,6.66,1179000.0,5.2741,5.3544,5.2741,5.3464,1179000.0
2009-07-06 10:30:00,6.66,6.7,6.66,6.69,1201500.0,5.3464,5.3785,5.3464,5.3705,1201500.0
2009-07-06 11:00:00,6.69,6.75,6.68,6.73,570300.0,5.3705,5.4186,5.3624,5.4026,570300.0
2009-07-06 11:30:00,6.73,6.73,6.66,6.66,299400.0,5.4026,5.4026,5.3464,5.3464,299400.0
2009-07-06 12:00:00,6.66,6.67,6.61,6.61,370500.0,5.3464,5.3544,5.3062,5.3062,370500.0
2009-07-06 12:30:00,6.61,6.62,6.58,6.6,525600.0,5.3062,5.3143,5.2822,5.2982,525600.0
2009-07-06 13:00:00,6.6,6.65,6.6,6.65,854700.0,5.2982,5.3384,5.2982,5.3384,854700.0
2009-07-06 13:30:00,6.65,6.66,6.6,6.6,467100.0,5.3384,5.3464,5.2982,5.2982,467100.0
2009-07-06 14:00:00,6.61,6.62,6.58,6.58,1812300.0,5.3062,5.3143,5.2822,5.2822,1812300.0
2009-07-06 14:30:00,6.58,6.59,6.56,6.57,550500.0,5.2822,5.2902,5.2661,5.2741,550500.0
2009-07-06 15:00:00,6.57,6.62,6.57,6.57,642600.0,5.2741,5.3143,5.2741,5.2741,642600.0
2009-07-06 15:30:00,6.57,6.64,6.54,6.64,1723800.0,5.2741,5.3303,5.25,5.3303,1723800.0
2009-07-07 09:30:00,6.61,6.67,6.48,6.48,1059000.0,5.3062,5.3544,5.2019,5.2019,1059000.0
2009-07-07 10:00:00,6.48,6.49,6.41,6.44,2570400.0,5.2019,5.2099,5.1457,5.1698,2570400.0
2009-07-07 10:30:00,6.44,6.44,6.41,6.42,1079400.0,5.1698,5.1698,5.1457,5.1537,1079400.0
2009-07-07 11:00:00,6.42,6.47,6.42,6.43,381600.0,5.1537,5.1939,5.1537,5.1617,381600.0
2009-07-07 11:30:00,6.43,6.45,6.42,6.45,477600.0,5.1617,5.1778,5.1537,5.1778,477600.0
2009-07-07 12:00:00,6.45,6.46,6.42,6.43,246300.0,5.1778,5.1858,5.1537,5.1617,246300.0
2009-07-07 12:30:00,6.43,6.46,6.43,6.46,564000.0,5.1617,5.1858,5.1617,5.1858,564000.0
2009-07-07 13:00:00,6.46,6.47,6.43,6.44,464700.0,5.1858,5.1939,5.1617,5.1698,464700.0
2009-07-07 13:30:00,6.44,6.47,6.43,6.45,478200.0,5.1698,5.1939,5.1617,5.1778,478200.0
2009-07-07 14:00:00,6.44,6.45,6.44,6.44,428400.0,5.1698,5.1778,5.1698,5.1698,428400.0
2009-07-07 14:30:00,6.44,6.45,6.38,6.39,1119900.0,5.1698,5.1778,5.1216,5.1296,1119900.0
2009-07-07 15:00:00,6.39,6.39,6.31,6.34,1326600.0,5.1296,5.1296,5.0654,5.0895,1326600.0
2009-07-07 15:30:00,6.34,6.35,6.29,6.31,2407200.0,5.0895,5.0975,5.0494,5.0654,2407200.0
2009-07-08 09:30:00,6.37,6.43,6.33,6.39,877500.0,5.1136,5.1617,5.0815,5.1296,877500.0
2009-07-08 10:00:00,6.38,6.4,6.33,6.33,1323000.0,5.1216,5.1377,5.0815,5.0815,1323000.0
2009-07-08 10:30:00,6.33,6.33,6.28,6.31,1088100.0,5.0815,5.0815,5.0413,5.0654,1088100.0
2009-07-08 11:00:00,6.31,6.34,6.29,6.33,1132200.0,5.0654,5.0895,5.0494,5.0815,1132200.0
2009-07-08 11:30:00,6.33,6.33,6.3,6.32,1664700.0,5.0815,5.0815,5.0574,5.0734,1664700.0
2009-07-08 12:00:00,6.32,6.33,6.28,6.28,1019400.0,5.0734,5.0815,5.0413,5.0413,1019400.0
2009-07-08 12:30:00,6.28,6.33,6.27,6.32,1183800.0,5.0413,5.0815,5.0333,5.0734,1183800.0
2009-07-08 13:00:00,6.32,6.46,6.32,6.43,2125800.0,5.0734,5.1858,5.0734,5.1617,2125800.0
2009-07-08 13:30:00,6.43,6.44,6.35,6.36,511800.0,5.1617,5.1698,5.0975,5.1056,511800.0
2009-07-08 14:00:00,6.36,6.36,6.28,6.28,792600.0,5.1056,5.1056,5.0413,5.0413,792600.0
2009-07-08 14:30:00,6.28,6.32,6.26,6.32,726000.0,5.0413,5.0734,5.0253,5.0734,726000.0
2009-07-08 15:00:00,6.32,6.35,6.25,6.26,849300.0,5.0734,5.0975,5.0172,5.0253,849300.0
2009-07-08 15:30:00,6.26,6.35,6.26,6.34,1746600.0,5.0253,5.0975,5.0253,5.0895,1746600.0
2009-07-09 09:30:00,6.42,6.48,6.34,6.45,526800.0,5.1537,5.2019,5.0895,5.1778,526800.0
2009-07-09 10:00:00,6.45,6.48,6.42,6.43,526500.0,5.1778,5.2019,5.1537,5.1617,526500.0
2009-07-09 10:30:00,6.43,6.46,6.41,6.42,501900.0,5.1617,5.1858,5.1457,5.1537,501900.0
2009-07-09 11:00:00,6.42,6.42,6.37,6.38,399000.0,5.1537,5.1537,5.1136,5.1216,399000.0
2009-07-09 11:30:00,6.38,6.42,6.37,6.4,228000.0,5.1216,5.1537,5.1136,5.1377,228000.0
2009-07-09 12:00:00,6.4,6.43,6.39,6.42,498000.0,5.1377,5.1617,5.1296,5.1537,498000.0
2009-07-09 12:30:00,6.42,6.45,6.42,6.45,364500.0,5.1537,5.1778,5.1537,5.1778,364500.0
2009-07-09 13:00:00,6.45,6.45,6.42,6.43,366900.0,5.1778,5.1778,5.1537,5.1617,366900.0
2009-07-09 13:30:00,6.43,6.45,6.42,6.44,209400.0,5.1617,5.1778,5.1537,5.1698,209400.0
2009-07-09 14:00:00,6.44,6.47,6.44,6.44,293700.0,5.1698,5.1939,5.1698,5.1698,293700.0
2009-07-09 14:30:00,6.44,6.45,6.39,6.39,360600.0,5.1698,5.1778,5.1296,5.1296,360600.0
2009-07-09 15:00:00,6.39,6.41,6.36,6.38,637500.0,5.1296,5.1457,5.1056,5.1216,637500.0
2009-07-09 15:30:00,6.38,6.38,6.34,6.37,1012800.0,5.1216,5.1216,5.0895,5.1136,1012800.0
2009-07-10 09:30:00,6.34,6.39,6.27,6.35,748200.0,5.0895,5.1296,5.0333,5.0975,748200.0
2009-07-10 10:00:00,6.35,6.38,6.34,6.37,781500.0,5.0975,5.1216,5.0895,5.1136,781500.0
2009-07-10 10:30:00,6.37,6.37,6.29,6.31,404100.0,5.1136,5.1136,5.0494,5.0654,404100.0
2009-07-10 11:00:00,6.31,6.31,6.24,6.25,517800.0,5.0654,5.0654,5.0092,5.0172,517800.0
2009-07-10 11:30:00,6.26,6.26,6.25,6.25,203100.0,5.0253,5.0253,5.0172,5.0172,203100.0
2009-07-10 12:00:00,6.25,6.29,6.24,6.29,476100.0,5.0172,5.0494,5.0092,5.0494,476100.0
2009-07-10 12:30:00,6.29,6.34,6.29,6.34,247500.0,5.0494,5.0895,5.0494,5.0895,247500.0
2009-07-10 13:00:00,6.33,6.37,6.32,6.34,269400.0,5.0815,5.1136,5.0734,5.0895,269400.0
2009-07-10 13:30:00,6.34,6.37,6.33,6.35,231600.0,5.0895,5.1136,5.0815,5.0975,231600.0
2009-07-10 14:00:00,6.35,6.35,6.3,6.32,246300.0,5.0975,5.0975,5.0574,5.0734,246300.0
2009-07-10 14:30:00,6.32,6.34,6.31,6.32,357300.0,5.0734,5.0895,5.0654,5.0734,357300.0
2009-07-10 15:00:00,6.31,6.32,6.27,6.27,487200.0,5.0654,5.0734,5.0333,5.0333,487200.0
2009-07-10 15:30:00,6.27,6.33,6.27,6.31,783300.0,5.0333,5.0815,5.0333,5.0654,783300.0
2009-07-13 09:30:00,6.43,6.48,6.33,6.34,461400.0,5.1617,5.2019,5.0815,5.0895,461400.0
2009-07-13 10:00:00,6.33,6.39,6.27,6.39,618300.0,5.0815,5.1296,5.0333,5.1296,618300.0
2009-07-13 10:30:00,6.39,6.43,6.39,6.42,747000.0,5.1296,5.1617,5.1296,5.1537,747000.0
2009-07-13 11:00:00,6.43,6.49,6.41,6.47,668400.0,5.1617,5.2099,5.1457,5.1939,668400.0
2009-07-13 11:30:00,6.47,6.54,6.47,6.54,798900.0,5.1939,5.25,5.1939,5.25,798900.0
2009-07-13 12:00:00,6.53,6.54,6.5,6.53,425700.0,5.242,5.25,5.2179,5.242,425700.0
2009-07-13 12:30:00,6.52,6.52,6.49,6.49,361800.0,5.234,5.234,5.2099,5.2099,361800.0
2009-07-13 13:00:00,6.49,6.51,6.49,6.5,314100.0,5.2099,5.226,5.2099,5.2179,314100.0
2009-07-13 13:30:00,6.51,6.56,6.49,6.55,638400.0,5.226,5.2661,5.2099,5.2581,638400.0
2009-07-13 14:00:00,6.55,6.6,6.55,6.57,650700.0,5.2581,5.2982,5.2581,5.2741,650700.0
2009-07-13 14:30:00,6.57,6.58,6.55,6.56,527700.0,5.2741,5.2822,5.2581,5.2661,527700.0
2009-07-13 15:00:00,6.56,6.58,6.55,6.57,644100.0,5.2661,5.2822,5.2581,5.2741,644100.0
2009-07-13 15:30:00,6.57,6.64,6.56,6.63,1655400.0,5.2741,5.3303,5.2661,5.3223,1655400.0
2009-07-14 09:30:00,6.63,6.67,6.58,6.58,577500.0,5.3223,5.3544,5.2822,5.2822,577500.0
2009-07-14 10:00:00,6.58,6.6,6.52,6.52,334200.0,5.2822,5.2982,5.234,5.234,334200.0
2009-07-14 10:30:00,6.53,6.54,6.48,6.53,251700.0,5.242,5.25,5.2019,5.242,251700.0
2009-07-14 11:00:00,6.53,6.56,6.51,6.54,280500.0,5.242,5.2661,5.226,5.25,280500.0
2009-07-14 11:30:00,6.55,6.55,6.52,6.53,188100.0,5.2581,5.2581,5.234,5.242,188100.0
2009-07-14 12:00:00,6.52,6.53,6.5,6.51,111000.0,5.234,5.242,5.2179,5.226,111000.0
2009-07-14 12:30:00,6.52,6.53,6.51,6.52,139200.0,5.234,5.242,5.226,5.234,139200.0
2009-07-14 13:00:00,6.52,6.53,6.48,6.5,200100.0,5.234,5.242,5.2019,5.2179,200100.0
2009-07-14 13:30:00,6.49,6.54,6.49,6.53,200400.0,5.2099,5.25,5.2099,5.242,200400.0
2009-07-14 14:00:00,6.54,6.54,6.5,6.52,302400.0,5.25,5.25,5.2179,5.234,302400.0
2009-07-14 14:30:00,6.52,6.54,6.5,6.51,351300.0,5.234,5.25,5.2179,5.226,351300.0
2009-07-14 15:00:00,6.51,6.52,6.49,6.51,480600.0,5.226,5.234,5.2099,5.226,480600.0
2009-07-14 15:30:00,6.51,6.52,6.5,6.5,788400.0,5.226,5.234,5.2179,5.2179,788400.0
2009-07-15 09:30:00,6.55,6.65,6.55,6.59,600600.0,5.2581,5.3384,5.2581,5.2902,600600.0
2009-07-15 10:00:00,6.59,6.65,6.58,6.65,438300.0,5.2902,5.3384,5.2822,5.3384,438300.0
2009-07-15 10:30:00,6.64,6.69,6.64,6.69,381900.0,5.3303,5.3705,5.3303,5.3705,381900.0
2009-07-15 11:00:00,6.68,6.74,6.68,6.73,524700.0,5.3624,5.4106,5.3624,5.4026,524700.0
2009-07-15 11:30:00,6.73,6.75,6.72,6.75,492600.0,5.4026,5.4186,5.3945,5.4186,492600.0
2009-07-15 12:00:00,6.75,6.78,6.75,6.77,446400.0,5.4186,5.4427,5.4186,5.4347,446400.0
2009-07-15 12:30:00,6.77,6.8,6.76,6.79,399900.0,5.4347,5.4588,5.4267,5.4507,399900.0
2009-07-15 13:00:00,6.79,6.79,6.77,6.78,285000.0,5.4507,5.4507,5.4347,5.4427,285000.0
2009-07-15 13:30:00,6.78,6.8,6.77,6.78,438300.0,5.4427,5.4588,5.4347,5.4427,438300.0
2009-07-15 14:00:00,6.78,6.79,6.75,6.78,470400.0,5.4427,5.4507,5.4186,5.4427,470400.0
2009-07-15 14:30:00,6.78,6.81,6.77,6.81,486600.0,5.4427,5.4668,5.4347,5.4668,486600.0
2009-07-15 15:00:00,6.81,6.84,6.81,6.81,918000.0,5.4668,5.4909,5.4668,5.4668,918000.0
2009-07-15 15:30:00,6.82,6.83,6.76,6.79,2524500.0,5.4748,5.4829,5.4267,5.4507,2524500.0
2009-07-16 09:30:00,6.72,6.79,6.67,6.7,529500.0,5.3945,5.4507,5.3544,5.3785,529500.0
2009-07-16 10:00:00,6.7,6.7,6.64,6.67,394200.0,5.3785,5.3785,5.3303,5.3544,394200.0
2009-07-16 10:30:00,6.67,6.72,6.67,6.71,582300.0,5.3544,5.3945,5.3544,5.3865,582300.0
2009-07-16 11:00:00,6.7,6.72,6.64,6.65,566100.0,5.3785,5.3945,5.3303,5.3384,566100.0
2009-07-16 11:30:00,6.65,6.68,6.63,6.68,187800.0,5.3384,5.3624,5.3223,5.3624,187800.0
2009-07-16 12:00:00,6.68,6.68,6.64,6.65,120300.0,5.3624,5.3624,5.3303,5.3384,120300.0
2009-07-16 12:30:00,6.64,6.64,6.62,6.62,213300.0,5.3303,5.3303,5.3143,5.3143,213300.0
2009-07-16 13:00:00,6.62,6.62,6.61,6.61,263400.0,5.3143,5.3143,5.3062,5.3062,263400.0
2009-07-16 13:30:00,6.61,6.69,6.61,6.68,281400.0,5.3062,5.3705,5.3062,5.3624,281400.0
2009-07-16 14:00:00,6.68,6.73,6.68,6.72,371100.0,5.3624,5.4026,5.3624,5.3945,371100.0
2009-07-16 14:30:00,6.72,6.74,6.71,6.73,453000.0,5.3945,5.4106,5.3865,5.4026,453000.0
2009-07-16 15:00:00,6.72,6.73,6.7,6.73,381600.0,5.3945,5.4026,5.3785,5.4026,381600.0
2009-07-16 15:30:00,6.73,6.74,6.68,6.7,1473900.0,5.4026,5.4106,5.3624,5.3785,1473900.0
2009-07-17 09:30:00,6.67,6.74,6.58,6.69,765300.0,5.3544,5.4106,5.2822,5.3705,765300.0
2009-07-17 10:00:00,6.69,6.71,6.64,6.69,477900.0,5.3705,5.3865,5.3303,5.3705,477900.0
2009-07-17 10:30:00,6.7,6.7,6.65,6.65,250200.0,5.3785,5.3785,5.3384,5.3384,250200.0
2009-07-17 11:00:00,6.65,6.65,6.59,6.61,236700.0,5.3384,5.3384,5.2902,5.3062,236700.0
2009-07-17 11:30:00,6.61,6.62,6.59,6.6,153300.0,5.3062,5.3143,5.2902,5.2982,153300.0
2009-07-17 12:00:00,6.6,6.66,6.6,6.64,183600.0,5.2982,5.3464,5.2982,5.3303,183600.0
2009-07-17 12:30:00,6.64,6.66,6.64,6.65,134100.0,5.3303,5.3464,5.3303,5.3384,134100.0
2009-07-17 13:00:00,6.65,6.68,6.65,6.68,151200.0,5.3384,5.3624,5.3384,5.3624,151200.0
2009-07-17 13:30:00,6.68,6.71,6.67,6.68,208500.0,5.3624,5.3865,5.3544,5.3624,208500.0
2009-07-17 14:00:00,6.67,6.68,6.64,6.65,114000.0,5.3544,5.3624,5.3303,5.3384,114000.0
2009-07-17 14:30:00,6.65,6.66,6.63,6.65,207600.0,5.3384,5.3464,5.3223,5.3384,207600.0
2009-07-17 15:00:00,6.65,6.66,6.62,6.64,229800.0,5.3384,5.3464,5.3143,5.3303,229800.0
2009-07-17 15:30:00,6.64,6.69,6.62,6.69,1119600.0,5.3303,5.3705,5.3143,5.3705,1119600.0
2009-07-20 09:30:00,6.75,6.82,6.71,6.75,648000.0,5.4186,5.4748,5.3865,5.4186,648000.0
2009-07-20 10:00:00,6.76,6.77,6.66,6.67,493500.0,5.4267,5.4347,5.3464,5.3544,493500.0
2009-07-20 10:30:00,6.67,6.69,6.65,6.68,382800.0,5.3544,5.3705,5.3384,5.3624,382800.0
2009-07-20 11:00:00,6.68,6.7,6.66,6.68,325200.0,5.3624,5.3785,5.3464,5.3624,325200.0
2009-07-20 11:30:00,6.68,6.7,6.67,6.69,330300.0,5.3624,5.3785,5.3544,5.3705,330300.0
2009-07-20 12:00:00,6.69,6.72,6.68,6.72,183900.0,5.3705,5.3945,5.3624,5.3945,183900.0
2009-07-20 12:30:00,6.72,6.72,6.7,6.71,164100.0,5.3945,5.3945,5.3785,5.3865,164100.0
2009-07-20 13:00:00,6.71,6.71,6.68,6.69,221100.0,5.3865,5.3865,5.3624,5.3705,221100.0
2009-07-20 13:30:00,6.69,6.7,6.66,6.7,268200.0,5.3705,5.3785,5.3464,5.3785,268200.0
2009-07-20 14:00:00,6.7,6.7,6.68,6.68,222000.0,5.3785,5.3785,5.3624,5.3624,222000.0
2009-07-20 14:30:00,6.68,6.7,6.67,6.69,349200.0,5.3624,5.3785,5.3544,5.3705,349200.0
2009-07-20 15:00:00,6.69,6.74,6.69,6.71,591300.0,5.3705,5.4106,5.3705,5.3865,591300.0
2009-07-20 15:30:00,6.71,6.71,6.67,6.7,1036200.0,5.3865,5.3865,5.3544,5.3785,1036200.0
2009-07-21 09:30:00,6.64,6.73,6.58,6.58,520800.0,5.3303,5.4026,5.2822,5.2822,520800.0
2009-07-21 10:00:00,6.58,6.59,6.51,6.53,537900.0,5.2822,5.2902,5.226,5.242,537900.0
2009-07-21 10:30:00,6.53,6.56,6.53,6.56,333000.0,5.242,5.2661,5.242,5.2661,333000.0
2009-07-21 11:00:00,6.56,6.57,6.53,6.53,228600.0,5.2661,5.2741,5.242,5.242,228600.0
2009-07-21 11:30:00,6.53,6.53,6.48,6.48,317100.0,5.242,5.242,5.2019,5.2019,317100.0
2009-07-21 12:00:00,6.48,6.5,6.48,6.49,212400.0,5.2019,5.2179,5.2019,5.2099,212400.0
2009-07-21 12:30:00,6.49,6.49,6.45,6.46,174600.0,5.2099,5.2099,5.1778,5.1858,174600.0
2009-07-21 13:00:00,6.46,6.46,6.44,6.45,226200.0,5.1858,5.1858,5.1698,5.1778,226200.0
2009-07-21 13:30:00,6.45,6.46,6.42,6.43,294900.0,5.1778,5.1858,5.1537,5.1617,294900.0
2009-07-21 14:00:00,6.43,6.46,6.43,6.44,362400.0,5.1617,5.1858,5.1617,5.1698,362400.0
2009-07-21 14:30:00,6.44,6.47,6.43,6.47,388200.0,5.1698,5.1939,5.1617,5.1939,388200.0
2009-07-21 15:00:00,6.47,6.49,6.47,6.48,313800.0,5.1939,5.2099,5.1939,5.2019,313800.0
2009-07-21 15:30:00,6.48,6.51,6.48,6.5,1122900.0,5.2019,5.226,5.2019,5.2179,1122900.0
2009-07-22 09:30:00,6.42,6.56,6.4,6.54,656700.0,5.1537,5.2661,5.1377,5.25,656700.0
2009-07-22 10:00:00,6.54,6.59,6.51,6.51,384600.0,5.25,5.2902,5.226,5.226,384600.0
2009-07-22 10:30:00,6.51,6.54,6.49,6.54,310500.0,5.226,5.25,5.2099,5.25,310500.0
2009-07-22 11:00:00,6.53,6.54,6.5,6.52,236100.0,5.242,5.25,5.2179,5.234,236100.0
2009-07-22 11:30:00,6.52,6.54,6.49,6.51,175500.0,5.234,5.25,5.2099,5.226,175500.0
2009-07-22 12:00:00,6.51,6.57,6.5,6.57,222600.0,5.226,5.2741,5.2179,5.2741,222600.0
2009-07-22 12:30:00,6.57,6.57,6.52,6.53,155700.0,5.2741,5.2741,5.234,5.242,155700.0
2009-07-22 13:00:00,6.53,6.53,6.49,6.49,153600.0,5.242,5.242,5.2099,5.2099,153600.0
2009-07-22 13:30:00,6.49,6.53,6.49,6.53,232500.0,5.2099,5.242,5.2099,5.242,232500.0
2009-07-22 14:00:00,6.53,6.54,6.51,6.52,237600.0,5.242,5.25,5.226,5.234,237600.0
2009-07-22 14:30:00,6.52,6.54,6.51,6.51,194700.0,5.234,5.25,5.226,5.226,194700.0
2009-07-22 15:00:00,6.51,6.52,6.47,6.49,394800.0,5.226,5.234,5.1939,5.2099,394800.0
2009-07-22 15:30:00,6.49,6.51,6.48,6.51,711600.0,5.2099,5.226,5.2019,5.226,711600.0
2009-07-23 09:30:00,6.54,6.58,6.44,6.56,777900.0,5.25,5.2822,5.1698,5.2661,777900.0
2009-07-23 10:00:00,6.56,6.59,6.53,6.59,510000.0,5.2661,5.2902,5.242,5.2902,510000.0
2009-07-23 10:30:00,6.59,6.66,6.58,6.61,425100.0,5.2902,5.3464,5.2822,5.3062,425100.0
2009-07-23 11:00:00,6.61,6.72,6.61,6.69,625200.0,5.3062,5.3945,5.3062,5.3705,625200.0
2009-07-23 11:30:00,6.69,6.74,6.68,6.72,878700.0,5.3705,5.4106,5.3624,5.3945,878700.0
2009-07-23 12:00:00,6.72,6.76,6.72,6.76,270300.0,5.3945,5.4267,5.3945,5.4267,270300.0
2009-07-23 12:30:00,6.76,6.81,6.75,6.8,319200.0,5.4267,5.4668,5.4186,5.4588,319200.0
2009-07-23 13:00:00,6.81,6.83,6.8,6.82,220200.0,5.4668,5.4829,5.4588,5.4748,220200.0
2009-07-23 13:30:00,6.81,6.84,6.81,6.82,347700.0,5.4668,5.4909,5.4668,5.4748,347700.0
2009-07-23 14:00:00,6.82,6.83,6.81,6.82,408900.0,5.4748,5.4829,5.4668,5.4748,408900.0
2009-07-23 14:30:00,6.82,6.87,6.82,6.86,492600.0,5.4748,5.515,5.4748,5.5069,492600.0
2009-07-23 15:00:00,6.87,6.89,6.85,6.86,677700.0,5.515,5.531,5.4989,5.5069,677700.0
2009-07-23 15:30:00,6.86,6.88,6.81,6.83,1174500.0,5.5069,5.523,5.4668,5.4829,1174500.0
2009-07-24 09:30:00,6.73,6.82,6.67,6.69,653700.0,5.4026,5.4748,5.3544,5.3705,653700.0
2009-07-24 10:00:00,6.68,6.72,6.65,6.72,306600.0,5.3624,5.3945,5.3384,5.3945,306600.0
2009-07-24 10:30:00,6.72,6.72,6.67,6.69,123300.0,5.3945,5.3945,5.3544,5.3705,123300.0
2009-07-24 11:00:00,6.7,6.74,6.68,6.73,172500.0,5.3785,5.4106,5.3624,5.4026,172500.0
2009-07-24 11:30:00,6.73,6.77,6.73,6.77,129300.0,5.4026,5.4347,5.4026,5.4347,129300.0
2009-07-24 12:00:00,6.77,6.79,6.75,6.76,87900.0,5.4347,5.4507,5.4186,5.4267,87900.0
2009-07-24 12:30:00,6.76,6.78,6.74,6.75,136800.0,5.4267,5.4427,5.4106,5.4186,136800.0
2009-07-24 13:00:00,6.75,6.75,6.73,6.75,127500.0,5.4186,5.4186,5.4026,5.4186,127500.0
2009-07-24 13:30:00,6.75,6.78,6.75,6.75,158400.0,5.4186,5.4427,5.4186,5.4186,158400.0
2009-07-24 14:00:00,6.75,6.78,6.74,6.75,176400.0,5.4186,5.4427,5.4106,5.4186,176400.0
2009-07-24 14:30:00,6.75,6.78,6.74,6.75,253800.0,5.4186,5.4427,5.4106,5.4186,253800.0
2009-07-24 15:00:00,6.76,6.78,6.75,6.77,357000.0,5.4267,5.4427,5.4186,5.4347,357000.0
2009-07-24 15:30:00,6.77,6.79,6.76,6.78,932700.0,5.4347,5.4507,5.4267,5.4427,932700.0
2009-07-27 09:30:00,6.81,6.87,6.72,6.83,549900.0,5.4668,5.515,5.3945,5.4829,549900.0
2009-07-27 10:00:00,6.84,6.92,6.75,6.75,678300.0,5.4909,5.5551,5.4186,5.4186,678300.0
2009-07-27 10:30:00,6.75,6.75,6.69,6.71,351000.0,5.4186,5.4186,5.3705,5.3865,351000.0
2009-07-27 11:00:00,6.71,6.73,6.69,6.71,268800.0,5.3865,5.4026,5.3705,5.3865,268800.0
2009-07-27 11:30:00,6.72,6.72,6.7,6.7,262800.0,5.3945,5.3945,5.3785,5.3785,262800.0
2009-07-27 12:00:00,6.7,6.71,6.68,6.69,261000.0,5.3785,5.3865,5.3624,5.3705,261000.0
2009-07-27 12:30:00,6.69,6.7,6.68,6.69,316500.0,5.3705,5.3785,5.3624,5.3705,316500.0
2009-07-27 13:00:00,6.68,6.69,6.68,6.69,226200.0,5.3624,5.3705,5.3624,5.3705,226200.0
2009-07-27 13:30:00,6.69,6.71,6.68,6.71,219600.0,5.3705,5.3865,5.3624,5.3865,219600.0
2009-07-27 14:00:00,6.71,6.76,6.71,6.75,231600.0,5.3865,5.4267,5.3865,5.4186,231600.0
2009-07-27 14:30:00,6.75,6.77,6.75,6.76,177000.0,5.4186,5.4347,5.4186,5.4267,177000.0
2009-07-27 15:00:00,6.76,6.77,6.74,6.75,217500.0,5.4267,5.4347,5.4106,5.4186,217500.0
2009-07-27 15:30:00,6.75,6.79,6.71,6.77,1003200.0,5.4186,5.4507,5.3865,5.4347,1003200.0
2009-07-28 09:30:00,6.71,6.79,6.67,6.7,601500.0,5.3865,5.4507,5.3544,5.3785,601500.0
2009-07-28 10:00:00,6.7,6.74,6.68,6.73,586200.0,5.3785,5.4106,5.3624,5.4026,586200.0
2009-07-28 10:30:00,6.73,6.79,6.72,6.79,373200.0,5.4026,5.4507,5.3945,5.4507,373200.0
2009-07-28 11:00:00,6.79,6.79,6.7,6.71,265200.0,5.4507,5.4507,5.3785,5.3865,265200.0
2009-07-28 11:30:00,6.71,6.72,6.69,6.71,337800.0,5.3865,5.3945,5.3705,5.3865,337800.0
2009-07-28 12:00:00,6.71,6.73,6.69,6.69,251400.0,5.3865,5.4026,5.3705,5.3705,251400.0
2009-07-28 12:30:00,6.69,6.72,6.69,6.71,114600.0,5.3705,5.3945,5.3705,5.3865,114600.0
2009-07-28 13:00:00,6.71,6.71,6.7,6.71,92700.0,5.3865,5.3865,5.3785,5.3865,92700.0
2009-07-28 13:30:00,6.71,6.73,6.7,6.73,214800.0,5.3865,5.4026,5.3785,5.4026,214800.0
2009-07-28 14:00:00,6.73,6.76,6.72,6.76,217800.0,5.4026,5.4267,5.3945,5.4267,217800.0
2009-07-28 14:30:00,6.76,6.78,6.72,6.72,192300.0,5.4267,5.4427,5.3945,5.3945,192300.0
2009-07-28 15:00:00,6.73,6.75,6.72,6.73,203700.0,5.4026,5.4186,5.3945,5.4026,203700.0
2009-07-28 15:30:00,6.74,6.76,6.74,6.75,645900.0,5.4106,5.4267,5.4106,5.4186,645900.0
2009-07-29 09:30:00,6.69,6.81,6.69,6.78,519600.0,5.3705,5.4668,5.3705,5.4427,519600.0
2009-07-29 10:00:00,6.78,6.81,6.77,6.8,454800.0,5.4427,5.4668,5.4347,5.4588,454800.0
2009-07-29 10:30:00,6.8,6.8,6.76,6.78,303300.0,5.4588,5.4588,5.4267,5.4427,303300.0
2009-07-29 11:00:00,6.78,6.8,6.77,6.78,218700.0,5.4427,5.4588,5.4347,5.4427,218700.0
2009-07-29 11:30:00,6.78,6.81,6.76,6.81,434700.0,5.4427,5.4668,5.4267,5.4668,434700.0
2009-07-29 12:00:00,6.81,6.87,6.81,6.87,483000.0,5.4668,5.515,5.4668,5.515,483000.0
2009-07-29 12:30:00,6.87,6.88,6.86,6.87,234300.0,5.515,5.523,5.5069,5.515,234300.0
2009-07-29 13:00:00,6.86,6.86,6.83,6.84,365400.0,5.5069,5.5069,5.4829,5.4909,365400.0
2009-07-29 13:30:00,6.84,6.84,6.82,6.83,203400.0,5.4909,5.4909,5.4748,5.4829,203400.0
2009-07-29 14:00:00,6.83,6.87,6.82,6.86,308100.0,5.4829,5.515,5.4748,5.5069,308100.0
2009-07-29 14:30:00,6.86,6.86,6.84,6.84,195600.0,5.5069,5.5069,5.4909,5.4909,195600.0
2009-07-29 15:00:00,6.84,6.85,6.83,6.85,245100.0,5.4909,5.4989,5.4829,5.4989,245100.0
2009-07-29 15:30:00,6.85,6.88,6.84,6.86,870900.0,5.4989,5.523,5.4909,5.5069,870900.0
2009-07-30 09:30:00,6.94,7.05,6.87,7.05,594300.0,5.5712,5.6595,5.515,5.6595,594300.0
2009-07-30 10:00:00,7.05,7.08,7.03,7.03,483900.0,5.6595,5.6835,5.6434,5.6434,483900.0
2009-07-30 10:30:00,7.03,7.08,7.03,7.07,266700.0,5.6434,5.6835,5.6434,5.6755,266700.0
2009-07-30 11:00:00,7.07,7.09,7.04,7.09,470400.0,5.6755,5.6916,5.6514,5.6916,470400.0
2009-07-30 11:30:00,7.09,7.11,7.09,7.09,385500.0,5.6916,5.7076,5.6916,5.6916,385500.0
2009-07-30 12:00:00,7.09,7.1,7.05,7.05,282900.0,5.6916,5.6996,5.6595,5.6595,282900.0
2009-07-30 12:30:00,7.05,7.1,7.05,7.08,299400.0,5.6595,5.6996,5.6595,5.6835,299400.0
2009-07-30 13:00:00,7.08,7.11,7.08,7.1,233100.0,5.6835,5.7076,5.6835,5.6996,233100.0
2009-07-30 13:30:00,7.1,7.14,7.1,7.12,313500.0,5.6996,5.7317,5.6996,5.7157,313500.0
2009-07-30 14:00:00,7.13,7.14,7.11,7.14,329700.0,5.7237,5.7317,5.7076,5.7317,329700.0
2009-07-30 14:30:00,7.14,7.15,7.13,7.15,318600.0,5.7317,5.7397,5.7237,5.7397,318600.0
2009-07-30 15:00:00,7.15,7.16,7.13,7.13,402000.0,5.7397,5.7478,5.7237,5.7237,402000.0
2009-07-30 15:30:00,7.13,7.14,7.05,7.07,1602600.0,5.7237,5.7317,5.6595,5.6755,1602600.0
2009-07-31 09:30:00,7.09,7.11,7.01,7.03,516300.0,5.6916,5.7076,5.6273,5.6434,516300.0
2009-07-31 10:00:00,7.03,7.13,6.97,7.11,996600.0,5.6434,5.7237,5.5952,5.7076,996600.0
2009-07-31 10:30:00,7.11,7.13,7.08,7.12,924600.0,5.7076,5.7237,5.6835,5.7157,924600.0
2009-07-31 11:00:00,7.12,7.12,7.1,7.11,369900.0,5.7157,5.7157,5.6996,5.7076,369900.0
2009-07-31 11:30:00,7.11,7.13,7.07,7.08,534300.0,5.7076,5.7237,5.6755,5.6835,534300.0
2009-07-31 12:00:00,7.08,7.08,7.06,7.06,131100.0,5.6835,5.6835,5.6675,5.6675,131100.0
2009-07-31 12:30:00,7.06,7.07,7.04,7.07,158400.0,5.6675,5.6755,5.6514,5.6755,158400.0
2009-07-31 13:00:00,7.07,7.07,7.04,7.04,114000.0,5.6755,5.6755,5.6514,5.6514,114000.0
2009-07-31 13:30:00,7.05,7.07,7.05,7.06,150000.0,5.6595,5.6755,5.6595,5.6675,150000.0
2009-07-31 14:00:00,7.06,7.08,7.05,7.08,200100.0,5.6675,5.6835,5.6595,5.6835,200100.0
2009-07-31 14:30:00,7.08,7.08,7.03,7.03,473400.0,5.6835,5.6835,5.6434,5.6434,473400.0
2009-07-31 15:00:00,7.03,7.09,7.02,7.08,358500.0,5.6434,5.6916,5.6354,5.6835,358500.0
2009-07-31 15:30:00,7.07,7.08,7.03,7.04,592800.0,5.6755,5.6835,5.6434,5.6514,592800.0
2009-08-03 09:30:00,7.16,7.31,7.15,7.24,898500.0,5.7478,5.8682,5.7397,5.812,898500.0
2009-08-03 10:00:00,7.24,7.26,7.17,7.17,486600.0,5.812,5.828,5.7558,5.7558,486600.0
2009-08-03 10:30:00,7.18,7.2,7.14,7.14,401700.0,5.7638,5.7799,5.7317,5.7317,401700.0
2009-08-03 11:00:00,7.14,7.16,7.05,7.08,538200.0,5.7317,5.7478,5.6595,5.6835,538200.0
2009-08-03 11:30:00,7.08,7.11,7.08,7.11,233700.0,5.6835,5.7076,5.6835,5.7076,233700.0
2009-08-03 12:00:00,7.11,7.13,7.11,7.13,175200.0,5.7076,5.7237,5.7076,5.7237,175200.0
2009-08-03 12:30:00,7.13,7.13,7.1,7.1,403500.0,5.7237,5.7237,5.6996,5.6996,403500.0
2009-08-03 13:00:00,7.1,7.1,7.09,7.1,180300.0,5.6996,5.6996,5.6916,5.6996,180300.0
2009-08-03 13:30:00,7.1,7.1,7.1,7.1,224400.0,5.6996,5.6996,5.6996,5.6996,224400.0
2009-08-03 14:00:00,7.1,7.14,7.1,7.13,468000.0,5.6996,5.7317,5.6996,5.7237,468000.0
2009-08-03 14:30:00,7.13,7.15,7.11,7.15,355500.0,5.7237,5.7397,5.7076,5.7397,355500.0
2009-08-03 15:00:00,7.14,7.16,7.14,7.16,242700.0,5.7317,5.7478,5.7317,5.7478,242700.0
2009-08-03 15:30:00,7.16,7.17,7.12,7.15,702600.0,5.7478,5.7558,5.7157,5.7397,702600.0
2009-08-04 09:30:00,7.12,7.19,7.08,7.09,686100.0,5.7157,5.7718,5.6835,5.6916,686100.0
2009-08-04 10:00:00,7.09,7.12,7.05,7.06,389100.0,5.6916,5.7157,5.6595,5.6675,389100.0
2009-08-04 10:30:00,7.06,7.09,7.06,7.09,170700.0,5.6675,5.6916,5.6675,5.6916,170700.0
2009-08-04 11:00:00,7.09,7.14,7.09,7.09,295500.0,5.6916,5.7317,5.6916,5.6916,295500.0
2009-08-04 11:30:00,7.09,7.12,6.99,7.01,1255500.0,5.6916,5.7157,5.6113,5.6273,1255500.0
2009-08-04 12:00:00,7.01,7.06,6.93,7.06,2099400.0,5.6273,5.6675,5.5631,5.6675,2099400.0
2009-08-04 12:30:00,7.06,7.17,7.06,7.17,1073700.0,5.6675,5.7558,5.6675,5.7558,1073700.0
2009-08-04 13:00:00,7.17,7.18,7.15,7.15,873300.0,5.7558,5.7638,5.7397,5.7397,873300.0
2009-08-04 13:30:00,7.15,7.17,7.11,7.13,547800.0,5.7397,5.7558,5.7076,5.7237,547800.0
2009-08-04 14:00:00,7.13,7.17,7.1,7.16,623700.0,5.7237,5.7558,5.6996,5.7478,623700.0
2009-08-04 14:30:00,7.16,7.2,7.15,7.15,502200.0,5.7478,5.7799,5.7397,5.7397,502200.0
2009-08-04 15:00:00,7.15,7.16,7.12,7.12,408000.0,5.7397,5.7478,5.7157,5.7157,408000.0
2009-08-04 15:30:00,7.12,7.14,7.08,7.12,1189500.0,5.7157,5.7317,5.6835,5.7157,1189500.0
2009-08-05 09:30:00,7.22,7.22,7.08,7.08,454200.0,5.7959,5.7959,5.6835,5.6835,454200.0
2009-08-05 10:00:00,7.08,7.08,7.02,7.03,630300.0,5.6835,5.6835,5.6354,5.6434,630300.0
2009-08-05 10:30:00,7.03,7.07,7.01,7.03,339600.0,5.6434,5.6755,5.6273,5.6434,339600.0
2009-08-05 11:00:00,7.03,7.1,7.03,7.1,341100.0,5.6434,5.6996,5.6434,5.6996,341100.0
2009-08-05 11:30:00,7.1,7.15,7.06,7.09,1196700.0,5.6996,5.7397,5.6675,5.6916,1196700.0
2009-08-05 12:00:00,7.09,7.16,7.09,7.16,425400.0,5.6916,5.7478,5.6916,5.7478,425400.0
2009-08-05 12:30:00,7.16,7.18,7.14,7.17,583500.0,5.7478,5.7638,5.7317,5.7558,583500.0
2009-08-05 13:00:00,7.17,7.18,7.16,7.18,309300.0,5.7558,5.7638,5.7478,5.7638,309300.0
2009-08-05 13:30:00,7.18,7.18,7.17,7.17,292500.0,5.7638,5.7638,5.7558,5.7558,292500.0
2009-08-05 14:00:00,7.17,7.17,7.15,7.16,491100.0,5.7558,5.7558,5.7397,5.7478,491100.0
2009-08-05 14:30:00,7.15,7.19,7.13,7.18,725700.0,5.7397,5.7718,5.7237,5.7638,725700.0
2009-08-05 15:00:00,7.19,7.24,7.18,7.23,476400.0,5.7718,5.812,5.7638,5.804,476400.0
2009-08-05 15:30:00,7.23,7.24,7.17,7.21,1427400.0,5.804,5.812,5.7558,5.7879,1427400.0
2009-08-06 09:30:00,7.27,7.41,7.16,7.19,1514100.0,5.8361,5.9485,5.7478,5.7718,1514100.0
2009-08-06 10:00:00,7.19,7.22,7.09,7.12,753000.0,5.7718,5.7959,5.6916,5.7157,753000.0
2009-08-06 10:30:00,7.12,7.25,7.11,7.25,426900.0,5.7157,5.82,5.7076,5.82,426900.0
2009-08-06 11:00:00,7.25,7.33,7.25,7.33,459000.0,5.82,5.8842,5.82,5.8842,459000.0
2009-08-06 11:30:00,7.33,7.34,7.3,7.3,469500.0,5.8842,5.8923,5.8601,5.8601,469500.0
2009-08-06 12:00:00,7.3,7.3,7.19,7.23,792900.0,5.8601,5.8601,5.7718,5.804,792900.0
2009-08-06 12:30:00,7.23,7.28,7.22,7.24,369900.0,5.804,5.8441,5.7959,5.812,369900.0
2009-08-06 13:00:00,7.24,7.28,7.21,7.27,541500.0,5.812,5.8441,5.7879,5.8361,541500.0
2009-08-06 13:30:00,7.27,7.29,7.23,7.25,442200.0,5.8361,5.8521,5.804,5.82,442200.0
2009-08-06 14:00:00,7.24,7.24,7.16,7.21,772800.0,5.812,5.812,5.7478,5.7879,772800.0
2009-08-06 14:30:00,7.22,7.26,7.19,7.26,614700.0,5.7959,5.828,5.7718,5.828,614700.0
2009-08-06 15:00:00,7.26,7.37,7.26,7.35,1186800.0,5.828,5.9163,5.828,5.9003,1186800.0
2009-08-06 15:30:00,7.35,7.39,7.31,7.33,1459800.0,5.9003,5.9324,5.8682,5.8842,1459800.0
2009-08-07 09:30:00,7.35,7.55,7.35,7.5,862500.0,5.9003,6.0608,5.9003,6.0207,862500.0
2009-08-07 10:00:00,7.5,7.54,7.5,7.53,524100.0,6.0207,6.0528,6.0207,6.0448,524100.0
2009-08-07 10:30:00,7.53,7.64,7.53,7.64,702000.0,6.0448,6.1331,6.0448,6.1331,702000.0
2009-08-07 11:00:00,7.64,7.72,7.63,7.7,687300.0,6.1331,6.1973,6.1251,6.1813,687300.0
2009-08-07 11:30:00,7.71,7.72,7.64,7.66,720600.0,6.1893,6.1973,6.1331,6.1491,720600.0
2009-08-07 12:00:00,7.66,7.71,7.65,7.71,350400.0,6.1491,6.1893,6.1411,6.1893,350400.0
2009-08-07 12:30:00,7.71,7.73,7.71,7.73,315600.0,6.1893,6.2053,6.1893,6.2053,315600.0
2009-08-07 13:00:00,7.73,7.73,7.69,7.73,458100.0,6.2053,6.2053,6.1732,6.2053,458100.0
2009-08-07 13:30:00,7.73,7.73,7.68,7.69,436500.0,6.2053,6.2053,6.1652,6.1732,436500.0
2009-08-07 14:00:00,7.69,7.72,7.69,7.71,463200.0,6.1732,6.1973,6.1732,6.1893,463200.0
2009-08-07 14:30:00,7.71,7.75,7.7,7.73,468600.0,6.1893,6.2214,6.1813,6.2053,468600.0
2009-08-07 15:00:00,7.73,7.73,7.62,7.65,720300.0,6.2053,6.2053,6.117,6.1411,720300.0
2009-08-07 15:30:00,7.64,7.65,7.61,7.63,1329000.0,6.1331,6.1411,6.109,6.1251,1329000.0
2009-08-10 09:30:00,7.61,7.62,7.5,7.57,534600.0,6.109,6.117,6.0207,6.0769,534600.0
2009-08-10 10:00:00,7.56,7.59,7.54,7.57,274500.0,6.0689,6.0929,6.0528,6.0769,274500.0
2009-08-10 10:30:00,7.57,7.62,7.57,7.62,206100.0,6.0769,6.117,6.0769,6.117,206100.0
2009-08-10 11:00:00,7.62,7.62,7.56,7.56,130800.0,6.117,6.117,6.0689,6.0689,130800.0
2009-08-10 11:30:00,7.56,7.6,7.56,7.6,169500.0,6.0689,6.101,6.0689,6.101,169500.0
2009-08-10 12:00:00,7.59,7.6,7.57,7.58,99600.0,6.0929,6.101,6.0769,6.0849,99600.0
2009-08-10 12:30:00,7.57,7.57,7.51,7.52,213900.0,6.0769,6.0769,6.0287,6.0368,213900.0
2009-08-10 13:00:00,7.52,7.52,7.43,7.44,351600.0,6.0368,6.0368,5.9645,5.9725,351600.0
2009-08-10 13:30:00,7.45,7.49,7.44,7.48,161100.0,5.9806,6.0127,5.9725,6.0046,161100.0
2009-08-10 14:00:00,7.47,7.48,7.43,7.45,176700.0,5.9966,6.0046,5.9645,5.9806,176700.0
2009-08-10 14:30:00,7.45,7.47,7.45,7.46,117600.0,5.9806,5.9966,5.9806,5.9886,117600.0
2009-08-10 15:00:00,7.46,7.49,7.46,7.48,270600.0,5.9886,6.0127,5.9886,6.0046,270600.0
2009-08-10 15:30:00,7.48,7.48,7.44,7.46,966300.0,6.0046,6.0046,5.9725,5.9886,966300.0
2009-08-11 09:30:00,7.44,7.52,7.42,7.49,453000.0,5.9725,6.0368,5.9565,6.0127,453000.0
2009-08-11 10:00:00,7.5,7.5,7.41,7.42,458700.0,6.0207,6.0207,5.9485,5.9565,458700.0
2009-08-11 10:30:00,7.41,7.43,7.37,7.39,251400.0,5.9485,5.9645,5.9163,5.9324,251400.0
2009-08-11 11:00:00,7.39,7.39,7.3,7.34,284400.0,5.9324,5.9324,5.8601,5.8923,284400.0
2009-08-11 11:30:00,7.34,7.36,7.33,7.36,200100.0,5.8923,5.9083,5.8842,5.9083,200100.0
2009-08-11 12:00:00,7.36,7.36,7.32,7.33,159000.0,5.9083,5.9083,5.8762,5.8842,159000.0
2009-08-11 12:30:00,7.33,7.35,7.31,7.32,135000.0,5.8842,5.9003,5.8682,5.8762,135000.0
2009-08-11 13:00:00,7.32,7.36,7.32,7.32,174900.0,5.8762,5.9083,5.8762,5.8762,174900.0
2009-08-11 13:30:00,7.32,7.38,7.32,7.38,225300.0,5.8762,5.9244,5.8762,5.9244,225300.0
2009-08-11 14:00:00,7.38,7.41,7.37,7.37,294300.0,5.9244,5.9485,5.9163,5.9163,294300.0
2009-08-11 14:30:00,7.37,7.38,7.32,7.36,254400.0,5.9163,5.9244,5.8762,5.9083,254400.0
2009-08-11 15:00:00,7.36,7.37,7.33,7.35,144300.0,5.9083,5.9163,5.8842,5.9003,144300.0
2009-08-11 15:30:00,7.34,7.36,7.3,7.3,837600.0,5.8923,5.9083,5.8601,5.8601,837600.0
2009-08-12 09:30:00,7.3,7.49,7.3,7.46,528000.0,5.8601,6.0127,5.8601,5.9886,528000.0
2009-08-12 10:00:00,7.46,7.49,7.44,7.46,568800.0,5.9886,6.0127,5.9725,5.9886,568800.0
2009-08-12 10:30:00,7.46,7.46,7.41,7.43,295500.0,5.9886,5.9886,5.9485,5.9645,295500.0
2009-08-12 11:00:00,7.43,7.43,7.42,7.42,154800.0,5.9645,5.9645,5.9565,5.9565,154800.0
2009-08-12 11:30:00,7.42,7.46,7.42,7.44,199800.0,5.9565,5.9886,5.9565,5.9725,199800.0
2009-08-12 12:00:00,7.44,7.44,7.4,7.41,174300.0,5.9725,5.9725,5.9404,5.9485,174300.0
2009-08-12 12:30:00,7.41,7.42,7.39,7.39,260400.0,5.9485,5.9565,5.9324,5.9324,260400.0
2009-08-12 13:00:00,7.39,7.42,7.39,7.41,162000.0,5.9324,5.9565,5.9324,5.9485,162000.0
2009-08-12 13:30:00,7.41,7.41,7.38,7.39,276000.0,5.9485,5.9485,5.9244,5.9324,276000.0
2009-08-12 14:00:00,7.39,7.4,7.33,7.34,369300.0,5.9324,5.9404,5.8842,5.8923,369300.0
2009-08-12 14:30:00,7.34,7.4,7.32,7.4,353400.0,5.8923,5.9404,5.8762,5.9404,353400.0
2009-08-12 15:00:00,7.4,7.4,7.37,7.38,373500.0,5.9404,5.9404,5.9163,5.9244,373500.0
2009-08-12 15:30:00,7.38,7.41,7.32,7.35,809700.0,5.9244,5.9485,5.8762,5.9003,809700.0
2009-08-13 09:30:00,7.44,7.44,7.27,7.33,576000.0,5.9725,5.9725,5.8361,5.8842,576000.0
2009-08-13 10:00:00,7.33,7.35,7.28,7.32,324900.0,5.8842,5.9003,5.8441,5.8762,324900.0
2009-08-13 10:30:00,7.32,7.35,7.29,7.29,545100.0,5.8762,5.9003,5.8521,5.8521,545100.0
2009-08-13 11:00:00,7.3,7.31,7.27,7.27,581700.0,5.8601,5.8682,5.8361,5.8361,581700.0
2009-08-13 11:30:00,7.28,7.28,7.21,7.26,1257300.0,5.8441,5.8441,5.7879,5.828,1257300.0
2009-08-13 12:00:00,7.27,7.28,7.24,7.25,486000.0,5.8361,5.8441,5.812,5.82,486000.0
2009-08-13 12:30:00,7.25,7.26,7.22,7.26,443100.0,5.82,5.828,5.7959,5.828,443100.0
2009-08-13 13:00:00,7.26,7.27,7.22,7.22,601800.0,5.828,5.8361,5.7959,5.7959,601800.0
2009-08-13 13:30:00,7.23,7.23,7.22,7.22,353700.0,5.804,5.804,5.7959,5.7959,353700.0
2009-08-13 14:00:00,7.22,7.23,7.18,7.22,626400.0,5.7959,5.804,5.7638,5.7959,626400.0
2009-08-13 14:30:00,7.22,7.23,7.2,7.21,243300.0,5.7959,5.804,5.7799,5.7879,243300.0
2009-08-13 15:00:00,7.2,7.22,7.19,7.19,498300.0,5.7799,5.7959,5.7718,5.7718,498300.0
2009-08-13 15:30:00,7.19,7.23,7.19,7.23,1176300.0,5.7718,5.804,5.7718,5.804,1176300.0
2009-08-14 09:30:00,7.26,7.3,7.13,7.14,528300.0,5.828,5.8601,5.7237,5.7317,528300.0
2009-08-14 10:00:00,7.14,7.16,7.08,7.1,545100.0,5.7317,5.7478,5.6835,5.6996,545100.0
2009-08-14 10:30:00,7.09,7.11,7.07,7.09,325800.0,5.6916,5.7076,5.6755,5.6916,325800.0
2009-08-14 11:00:00,7.09,7.1,7.08,7.09,237600.0,5.6916,5.6996,5.6835,5.6916,237600.0
2009-08-14 11:30:00,7.08,7.1,7.07,7.08,202200.0,5.6835,5.6996,5.6755,5.6835,202200.0
2009-08-14 12:00:00,7.08,7.08,7.07,7.07,156000.0,5.6835,5.6835,5.6755,5.6755,156000.0
2009-08-14 12:30:00,7.07,7.07,7.04,7.05,122400.0,5.6755,5.6755,5.6514,5.6595,122400.0
2009-08-14 13:00:00,7.05,7.06,7.04,7.05,170100.0,5.6595,5.6675,5.6514,5.6595,170100.0
2009-08-14 13:30:00,7.05,7.06,7.05,7.05,190800.0,5.6595,5.6675,5.6595,5.6595,190800.0
2009-08-14 14:00:00,7.05,7.05,7.03,7.04,206100.0,5.6595,5.6595,5.6434,5.6514,206100.0
2009-08-14 14:30:00,7.04,7.06,7.03,7.04,252600.0,5.6514,5.6675,5.6434,5.6514,252600.0
2009-08-14 15:00:00,7.03,7.06,7.03,7.05,225600.0,5.6434,5.6675,5.6434,5.6595,225600.0
2009-08-14 15:30:00,7.05,7.09,7.05,7.08,740400.0,5.6595,5.6916,5.6595,5.6835,740400.0
2009-08-17 09:30:00,6.94,6.95,6.77,6.78,1153500.0,5.5712,5.5792,5.4347,5.4427,1153500.0
2009-08-17 10:00:00,6.77,6.81,6.74,6.81,713700.0,5.4347,5.4668,5.4106,5.4668,713700.0
2009-08-17 10:30:00,6.81,6.81,6.78,6.8,244200.0,5.4668,5.4668,5.4427,5.4588,244200.0
2009-08-17 11:00:00,6.8,6.81,6.77,6.79,192900.0,5.4588,5.4668,5.4347,5.4507,192900.0
2009-08-17 11:30:00,6.79,6.8,6.78,6.79,118200.0,5.4507,5.4588,5.4427,5.4507,118200.0
2009-08-17 12:00:00,6.79,6.8,6.79,6.8,79200.0,5.4507,5.4588,5.4507,5.4588,79200.0
2009-08-17 12:30:00,6.8,6.8,6.8,6.8,60900.0,5.4588,5.4588,5.4588,5.4588,60900.0
2009-08-17 13:00:00,6.8,6.82,6.78,6.8,238200.0,5.4588,5.4748,5.4427,5.4588,238200.0
2009-08-17 13:30:00,6.8,6.8,6.79,6.8,147900.0,5.4588,5.4588,5.4507,5.4588,147900.0
2009-08-17 14:00:00,6.8,6.8,6.78,6.8,121500.0,5.4588,5.4588,5.4427,5.4588,121500.0
2009-08-17 14:30:00,6.8,6.8,6.77,6.77,202500.0,5.4588,5.4588,5.4347,5.4347,202500.0
2009-08-17 15:00:00,6.77,6.78,6.74,6.75,360600.0,5.4347,5.4427,5.4106,5.4186,360600.0
2009-08-17 15:30:00,6.75,6.75,6.72,6.74,1305300.0,5.4186,5.4186,5.3945,5.4106,1305300.0
2009-08-18 09:30:00,6.8,6.87,6.74,6.84,985200.0,5.4588,5.515,5.4106,5.4909,985200.0
2009-08-18 10:00:00,6.84,6.86,6.84,6.84,285300.0,5.4909,5.5069,5.4909,5.4909,285300.0
2009-08-18 10:30:00,6.84,6.85,6.82,6.83,235500.0,5.4909,5.4989,5.4748,5.4829,235500.0
2009-08-18 11:00:00,6.83,6.85,6.81,6.82,403200.0,5.4829,5.4989,5.4668,5.4748,403200.0
2009-08-18 11:30:00,6.82,6.84,6.82,6.83,1239300.0,5.4748,5.4909,5.4748,5.4829,1239300.0
2009-08-18 12:00:00,6.83,6.83,6.83,6.83,185400.0,5.4829,5.4829,5.4829,5.4829,185400.0
2009-08-18 12:30:00,6.83,6.84,6.82,6.82,188700.0,5.4829,5.4909,5.4748,5.4748,188700.0
2009-08-18 13:00:00,6.82,6.82,6.81,6.81,184800.0,5.4748,5.4748,5.4668,5.4668,184800.0
2009-08-18 13:30:00,6.81,6.83,6.81,6.83,157500.0,5.4668,5.4829,5.4668,5.4829,157500.0
2009-08-18 14:00:00,6.83,6.84,6.83,6.84,213300.0,5.4829,5.4909,5.4829,5.4909,213300.0
2009-08-18 14:30:00,6.84,6.84,6.82,6.83,242700.0,5.4909,5.4909,5.4748,5.4829,242700.0
2009-08-18 15:00:00,6.83,6.83,6.82,6.82,240900.0,5.4829,5.4829,5.4748,5.4748,240900.0
2009-08-18 15:30:00,6.83,6.84,6.82,6.84,1334400.0,5.4829,5.4909,5.4748,5.4909,1334400.0
2009-08-19 09:30:00,6.8,6.82,6.72,6.75,560700.0,5.4588,5.4748,5.3945,5.4186,560700.0
2009-08-19 10:00:00,6.75,6.8,6.75,6.76,120300.0,5.4186,5.4588,5.4186,5.4267,120300.0
2009-08-19 10:30:00,6.76,6.8,6.75,6.76,115500.0,5.4267,5.4588,5.4186,5.4267,115500.0
2009-08-19 11:00:00,6.76,6.76,6.73,6.73,127500.0,5.4267,5.4267,5.4026,5.4026,127500.0
2009-08-19 11:30:00,6.73,6.77,6.73,6.77,152400.0,5.4026,5.4347,5.4026,5.4347,152400.0
2009-08-19 12:00:00,6.77,6.79,6.76,6.78,145500.0,5.4347,5.4507,5.4267,5.4427,145500.0
2009-08-19 12:30:00,6.78,6.79,6.77,6.79,201600.0,5.4427,5.4507,5.4347,5.4507,201600.0
2009-08-19 13:00:00,6.79,6.8,6.78,6.78,359400.0,5.4507,5.4588,5.4427,5.4427,359400.0
2009-08-19 13:30:00,6.78,6.79,6.78,6.79,162300.0,5.4427,5.4507,5.4427,5.4507,162300.0
2009-08-19 14:00:00,6.79,6.79,6.77,6.78,178200.0,5.4507,5.4507,5.4347,5.4427,178200.0
2009-08-19 14:30:00,6.77,6.78,6.75,6.77,303000.0,5.4347,5.4427,5.4186,5.4347,303000.0
2009-08-19 15:00:00,6.77,6.79,6.76,6.79,329400.0,5.4347,5.4507,5.4267,5.4507,329400.0
2009-08-19 15:30:00,6.79,6.81,6.78,6.79,1318800.0,5.4507,5.4668,5.4427,5.4507,1318800.0
2009-08-20 09:30:00,6.79,6.87,6.79,6.83,520500.0,5.4507,5.515,5.4507,5.4829,520500.0
2009-08-20 10:00:00,6.82,6.84,6.77,6.79,324600.0,5.4748,5.4909,5.4347,5.4507,324600.0
2009-08-20 10:30:00,6.79,6.82,6.78,6.8,298500.0,5.4507,5.4748,5.4427,5.4588,298500.0
2009-08-20 11:00:00,6.8,6.81,6.78,6.79,258300.0,5.4588,5.4668,5.4427,5.4507,258300.0
2009-08-20 11:30:00,6.79,6.8,6.77,6.77,297600.0,5.4507,5.4588,5.4347,5.4347,297600.0
2009-08-20 12:00:00,6.77,6.79,6.77,6.78,166800.0,5.4347,5.4507,5.4347,5.4427,166800.0
2009-08-20 12:30:00,6.78,6.8,6.78,6.8,124500.0,5.4427,5.4588,5.4427,5.4588,124500.0
2009-08-20 13:00:00,6.8,6.8,6.74,6.74,612000.0,5.4588,5.4588,5.4106,5.4106,612000.0
2009-08-20 13:30:00,6.75,6.76,6.73,6.76,527400.0,5.4186,5.4267,5.4026,5.4267,527400.0
2009-08-20 14:00:00,6.75,6.77,6.75,6.77,288000.0,5.4186,5.4347,5.4186,5.4347,288000.0
2009-08-20 14:30:00,6.77,6.78,6.76,6.78,265200.0,5.4347,5.4427,5.4267,5.4427,265200.0
2009-08-20 15:00:00,6.78,6.82,6.78,6.81,447900.0,5.4427,5.4748,5.4427,5.4668,447900.0
2009-08-20 15:30:00,6.81,6.84,6.81,6.83,2228400.0,5.4668,5.4909,5.4668,5.4829,2228400.0
2009-08-21 09:30:00,6.97,6.98,6.83,6.85,1304700.0,5.5952,5.6033,5.4829,5.4989,1304700.0
2009-08-21 10:00:00,6.85,6.88,6.84,6.88,533700.0,5.4989,5.523,5.4909,5.523,533700.0
2009-08-21 10:30:00,6.88,6.88,6.85,6.85,338100.0,5.523,5.523,5.4989,5.4989,338100.0
2009-08-21 11:00:00,6.85,6.91,6.84,6.91,439200.0,5.4989,5.5471,5.4909,5.5471,439200.0
2009-08-21 11:30:00,6.91,6.94,6.9,6.93,316500.0,5.5471,5.5712,5.539,5.5631,316500.0
2009-08-21 12:00:00,6.93,6.93,6.92,6.92,215100.0,5.5631,5.5631,5.5551,5.5551,215100.0
2009-08-21 12:30:00,6.92,6.93,6.92,6.92,224700.0,5.5551,5.5631,5.5551,5.5551,224700.0
2009-08-21 13:00:00,6.92,6.93,6.92,6.92,256500.0,5.5551,5.5631,5.5551,5.5551,256500.0
2009-08-21 13:30:00,6.92,6.95,6.92,6.94,291600.0,5.5551,5.5792,5.5551,5.5712,291600.0
2009-08-21 14:00:00,6.94,6.96,6.94,6.96,164400.0,5.5712,5.5872,5.5712,5.5872,164400.0
2009-08-21 14:30:00,6.96,6.97,6.95,6.96,294900.0,5.5872,5.5952,5.5792,5.5872,294900.0
2009-08-21 15:00:00,6.96,6.97,6.94,6.95,599700.0,5.5872,5.5952,5.5712,5.5792,599700.0
2009-08-21 15:30:00,6.95,6.96,6.93,6.94,1308300.0,5.5792,5.5872,5.5631,5.5712,1308300.0
2009-08-24 09:30:00,7.01,7.09,6.95,7.03,493200.0,5.6273,5.6916,5.5792,5.6434,493200.0
2009-08-24 10:00:00,7.03,7.06,7.02,7.03,345000.0,5.6434,5.6675,5.6354,5.6434,345000.0
2009-08-24 10:30:00,7.03,7.03,7.0,7.01,520500.0,5.6434,5.6434,5.6193,5.6273,520500.0
2009-08-24 11:00:00,7.01,7.06,7.01,7.03,338700.0,5.6273,5.6675,5.6273,5.6434,338700.0
2009-08-24 11:30:00,7.02,7.04,7.02,7.03,201900.0,5.6354,5.6514,5.6354,5.6434,201900.0
2009-08-24 12:00:00,7.03,7.04,7.03,7.03,270000.0,5.6434,5.6514,5.6434,5.6434,270000.0
2009-08-24 12:30:00,7.03,7.04,7.01,7.01,169500.0,5.6434,5.6514,5.6273,5.6273,169500.0
2009-08-24 13:00:00,7.01,7.01,6.93,6.94,414900.0,5.6273,5.6273,5.5631,5.5712,414900.0
2009-08-24 13:30:00,6.93,6.98,6.93,6.97,202500.0,5.5631,5.6033,5.5631,5.5952,202500.0
2009-08-24 14:00:00,6.97,6.98,6.96,6.96,322500.0,5.5952,5.6033,5.5872,5.5872,322500.0
2009-08-24 14:30:00,6.96,6.96,6.92,6.92,308700.0,5.5872,5.5872,5.5551,5.5551,308700.0
2009-08-24 15:00:00,6.92,6.93,6.87,6.91,504600.0,5.5551,5.5631,5.515,5.5471,504600.0
2009-08-24 15:30:00,6.91,6.92,6.88,6.9,975300.0,5.5471,5.5551,5.523,5.539,975300.0
2009-08-25 09:30:00,6.93,7.03,6.91,6.97,555300.0,5.5631,5.6434,5.5471,5.5952,555300.0
2009-08-25 10:00:00,6.97,7.03,6.96,6.98,660600.0,5.5952,5.6434,5.5872,5.6033,660600.0
2009-08-25 10:30:00,6.98,7.05,6.98,7.05,432300.0,5.6033,5.6595,5.6033,5.6595,432300.0
2009-08-25 11:00:00,7.05,7.06,7.01,7.05,353100.0,5.6595,5.6675,5.6273,5.6595,353100.0
2009-08-25 11:30:00,7.05,7.07,7.03,7.03,428400.0,5.6595,5.6755,5.6434,5.6434,428400.0
2009-08-25 12:00:00,7.04,7.04,7.02,7.03,260700.0,5.6514,5.6514,5.6354,5.6434,260700.0
2009-08-25 12:30:00,7.03,7.05,7.03,7.03,205800.0,5.6434,5.6595,5.6434,5.6434,205800.0
2009-08-25 13:00:00,7.03,7.06,7.03,7.05,360900.0,5.6434,5.6675,5.6434,5.6595,360900.0
2009-08-25 13:30:00,7.05,7.06,7.05,7.05,435300.0,5.6595,5.6675,5.6595,5.6595,435300.0
2009-08-25 14:00:00,7.05,7.05,7.0,7.01,503700.0,5.6595,5.6595,5.6193,5.6273,503700.0
2009-08-25 14:30:00,7.0,7.02,6.98,7.02,283200.0,5.6193,5.6354,5.6033,5.6354,283200.0
2009-08-25 15:00:00,7.02,7.07,7.02,7.05,423900.0,5.6354,5.6755,5.6354,5.6595,423900.0
2009-08-25 15:30:00,7.05,7.07,7.02,7.05,1092600.0,5.6595,5.6755,5.6354,5.6595,1092600.0
2009-08-26 09:30:00,6.96,7.05,6.95,6.97,484500.0,5.5872,5.6595,5.5792,5.5952,484500.0
2009-08-26 10:00:00,6.98,7.01,6.96,6.97,599400.0,5.6033,5.6273,5.5872,5.5952,599400.0
2009-08-26 10:30:00,6.97,7.01,6.96,6.97,589200.0,5.5952,5.6273,5.5872,5.5952,589200.0
2009-08-26 11:00:00,6.97,6.97,6.92,6.97,329400.0,5.5952,5.5952,5.5551,5.5952,329400.0
2009-08-26 11:30:00,6.98,6.99,6.96,6.97,290400.0,5.6033,5.6113,5.5872,5.5952,290400.0
2009-08-26 12:00:00,6.97,6.99,6.94,6.97,358500.0,5.5952,5.6113,5.5712,5.5952,358500.0
2009-08-26 12:30:00,6.97,6.98,6.95,6.98,359700.0,5.5952,5.6033,5.5792,5.6033,359700.0
2009-08-26 13:00:00,6.98,6.99,6.94,6.95,304800.0,5.6033,5.6113,5.5712,5.5792,304800.0
2009-08-26 13:30:00,6.95,7.0,6.95,7.0,258000.0,5.5792,5.6193,5.5792,5.6193,258000.0
2009-08-26 14:00:00,7.0,7.02,6.99,7.01,261300.0,5.6193,5.6354,5.6113,5.6273,261300.0
2009-08-26 14:30:00,7.01,7.02,6.99,7.0,305700.0,5.6273,5.6354,5.6113,5.6193,305700.0
2009-08-26 15:00:00,7.0,7.02,6.99,7.0,327900.0,5.6193,5.6354,5.6113,5.6193,327900.0
2009-08-26 15:30:00,7.0,7.03,6.99,7.03,1115400.0,5.6193,5.6434,5.6113,5.6434,1115400.0
2009-08-27 09:30:00,7.03,7.05,6.99,6.99,621900.0,5.6434,5.6595,5.6113,5.6113,621900.0
2009-08-27 10:00:00,6.99,6.99,6.97,6.99,322500.0,5.6113,5.6113,5.5952,5.6113,322500.0
2009-08-27 10:30:00,6.99,7.0,6.97,6.99,486900.0,5.6113,5.6193,5.5952,5.6113,486900.0
2009-08-27 11:00:00,6.99,7.01,6.98,6.99,205200.0,5.6113,5.6273,5.6033,5.6113,205200.0
2009-08-27 11:30:00,6.99,7.0,6.98,6.99,119100.0,5.6113,5.6193,5.6033,5.6113,119100.0
2009-08-27 12:00:00,6.99,7.03,6.98,7.03,153900.0,5.6113,5.6434,5.6033,5.6434,153900.0
2009-08-27 12:30:00,7.03,7.04,7.02,7.03,182700.0,5.6434,5.6514,5.6354,5.6434,182700.0
2009-08-27 13:00:00,7.03,7.04,7.01,7.04,107100.0,5.6434,5.6514,5.6273,5.6514,107100.0
2009-08-27 13:30:00,7.04,7.07,7.04,7.05,207900.0,5.6514,5.6755,5.6514,5.6595,207900.0
2009-08-27 14:00:00,7.05,7.06,7.02,7.03,228300.0,5.6595,5.6675,5.6354,5.6434,228300.0
2009-08-27 14:30:00,7.03,7.06,7.03,7.03,486900.0,5.6434,5.6675,5.6434,5.6434,486900.0
2009-08-27 15:00:00,7.03,7.03,6.99,7.0,1047000.0,5.6434,5.6434,5.6113,5.6193,1047000.0
2009-08-27 15:30:00,7.0,7.03,6.99,7.02,969900.0,5.6193,5.6434,5.6113,5.6354,969900.0
2009-08-28 09:30:00,7.06,7.12,7.03,7.06,371700.0,5.6675,5.7157,5.6434,5.6675,371700.0
2009-08-28 10:00:00,7.06,7.09,7.04,7.06,205500.0,5.6675,5.6916,5.6514,5.6675,205500.0
2009-08-28 10:30:00,7.06,7.1,7.03,7.06,206100.0,5.6675,5.6996,5.6434,5.6675,206100.0
2009-08-28 11:00:00,7.06,7.11,7.06,7.1,174300.0,5.6675,5.7076,5.6675,5.6996,174300.0
2009-08-28 11:30:00,7.1,7.1,7.03,7.03,211800.0,5.6996,5.6996,5.6434,5.6434,211800.0
2009-08-28 12:00:00,7.03,7.03,6.98,7.0,351600.0,5.6434,5.6434,5.6033,5.6193,351600.0
2009-08-28 12:30:00,7.0,7.02,6.98,7.02,220200.0,5.6193,5.6354,5.6033,5.6354,220200.0
2009-08-28 13:00:00,7.01,7.08,7.01,7.05,340800.0,5.6273,5.6835,5.6273,5.6595,340800.0
2009-08-28 13:30:00,7.05,7.08,7.05,7.07,344100.0,5.6595,5.6835,5.6595,5.6755,344100.0
2009-08-28 14:00:00,7.07,7.1,7.05,7.09,289500.0,5.6755,5.6996,5.6595,5.6916,289500.0
2009-08-28 14:30:00,7.09,7.09,7.06,7.09,218100.0,5.6916,5.6916,5.6675,5.6916,218100.0
2009-08-28 15:00:00,7.09,7.12,7.08,7.11,405000.0,5.6916,5.7157,5.6835,5.7076,405000.0
2009-08-28 15:30:00,7.11,7.13,7.09,7.11,2011500.0,5.7076,5.7237,5.6916,5.7076,2011500.0
2009-08-31 09:30:00,7.02,7.11,7.02,7.1,925500.0,5.6354,5.7076,5.6354,5.6996,925500.0
2009-08-31 10:00:00,7.1,7.15,7.09,7.14,882600.0,5.6996,5.7397,5.6916,5.7317,882600.0
2009-08-31 10:30:00,7.14,7.18,7.14,7.16,436500.0,5.7317,5.7638,5.7317,5.7478,436500.0
2009-08-31 11:00:00,7.16,7.18,7.14,7.16,304200.0,5.7478,5.7638,5.7317,5.7478,304200.0
2009-08-31 11:30:00,7.16,7.18,7.14,7.17,377700.0,5.7478,5.7638,5.7317,5.7558,377700.0
2009-08-31 12:00:00,7.17,7.19,7.15,7.17,501600.0,5.7558,5.7718,5.7397,5.7558,501600.0
2009-08-31 12:30:00,7.17,7.19,7.17,7.19,260400.0,5.7558,5.7718,5.7558,5.7718,260400.0
2009-08-31 13:00:00,7.19,7.21,7.19,7.21,402600.0,5.7718,5.7879,5.7718,5.7879,402600.0
2009-08-31 13:30:00,7.21,7.21,7.19,7.21,377700.0,5.7879,5.7879,5.7718,5.7879,377700.0
2009-08-31 14:00:00,7.21,7.23,7.2,7.21,252600.0,5.7879,5.804,5.7799,5.7879,252600.0
2009-08-31 14:30:00,7.21,7.28,7.21,7.26,475800.0,5.7879,5.8441,5.7879,5.828,475800.0
2009-08-31 15:00:00,7.26,7.29,7.25,7.28,1240500.0,5.828,5.8521,5.82,5.8441,1240500.0
2009-08-31 15:30:00,7.28,7.34,7.28,7.33,2061300.0,5.8441,5.8923,5.8441,5.8842,2061300.0
2009-09-01 09:30:00,7.3,7.36,7.25,7.31,777000.0,5.8601,5.9083,5.82,5.8682,777000.0
2009-09-01 10:00:00,7.31,7.37,7.3,7.32,655500.0,5.8682,5.9163,5.8601,5.8762,655500.0
2009-09-01 10:30:00,7.32,7.33,7.26,7.26,675000.0,5.8762,5.8842,5.828,5.828,675000.0
2009-09-01 11:00:00,7.26,7.27,7.22,7.23,833100.0,5.828,5.8361,5.7959,5.804,833100.0
2009-09-01 11:30:00,7.22,7.25,7.18,7.21,895800.0,5.7959,5.82,5.7638,5.7879,895800.0
2009-09-01 12:00:00,7.21,7.23,7.17,7.2,775800.0,5.7879,5.804,5.7558,5.7799,775800.0
2009-09-01 12:30:00,7.2,7.2,7.15,7.16,686700.0,5.7799,5.7799,5.7397,5.7478,686700.0
2009-09-01 13:00:00,7.16,7.17,7.12,7.15,286500.0,5.7478,5.7558,5.7157,5.7397,286500.0
2009-09-01 13:30:00,7.15,7.15,7.1,7.13,319200.0,5.7397,5.7397,5.6996,5.7237,319200.0
2009-09-01 14:00:00,7.13,7.13,7.09,7.09,319500.0,5.7237,5.7237,5.6916,5.6916,319500.0
2009-09-01 14:30:00,7.1,7.11,7.07,7.09,249600.0,5.6996,5.7076,5.6755,5.6916,249600.0
2009-09-01 15:00:00,7.09,7.11,7.06,7.07,589500.0,5.6916,5.7076,5.6675,5.6755,589500.0
2009-09-01 15:30:00,7.07,7.08,7.02,7.03,1526400.0,5.6755,5.6835,5.6354,5.6434,1526400.0
2009-09-02 09:30:00,6.98,7.11,6.98,7.04,1263900.0,5.6033,5.7076,5.6033,5.6514,1263900.0
2009-09-02 10:00:00,7.03,7.07,7.02,7.02,631500.0,5.6434,5.6755,5.6354,5.6354,631500.0
2009-09-02 10:30:00,7.02,7.04,6.97,7.04,733200.0,5.6354,5.6514,5.5952,5.6514,733200.0
2009-09-02 11:00:00,7.04,7.07,7.01,7.04,526800.0,5.6514,5.6755,5.6273,5.6514,526800.0
2009-09-02 11:30:00,7.04,7.05,7.01,7.03,274500.0,5.6514,5.6595,5.6273,5.6434,274500.0
2009-09-02 12:00:00,7.03,7.06,7.02,7.06,274500.0,5.6434,5.6675,5.6354,5.6675,274500.0
2009-09-02 12:30:00,7.06,7.07,7.06,7.06,225900.0,5.6675,5.6755,5.6675,5.6675,225900.0
2009-09-02 13:00:00,7.06,7.07,7.03,7.04,264900.0,5.6675,5.6755,5.6434,5.6514,264900.0
2009-09-02 13:30:00,7.04,7.04,7.03,7.03,173400.0,5.6514,5.6514,5.6434,5.6434,173400.0
2009-09-02 14:00:00,7.03,7.07,7.03,7.06,454800.0,5.6434,5.6755,5.6434,5.6675,454800.0
2009-09-02 14:30:00,7.06,7.07,7.04,7.05,362400.0,5.6675,5.6755,5.6514,5.6595,362400.0
2009-09-02 15:00:00,7.05,7.08,7.03,7.06,741000.0,5.6595,5.6835,5.6434,5.6675,741000.0
2009-09-02 15:30:00,7.06,7.07,6.99,7.01,1844700.0,5.6675,5.6755,5.6113,5.6273,1844700.0
2009-09-03 09:30:00,7.07,7.13,7.02,7.03,643500.0,5.6755,5.7237,5.6354,5.6434,643500.0
2009-09-03 10:00:00,7.03,7.05,6.96,7.0,414900.0,5.6434,5.6595,5.5872,5.6193,414900.0
2009-09-03 10:30:00,6.99,7.03,6.99,7.02,256200.0,5.6113,5.6434,5.6113,5.6354,256200.0
2009-09-03 11:00:00,7.02,7.04,6.99,7.01,268200.0,5.6354,5.6514,5.6113,5.6273,268200.0
2009-09-03 11:30:00,7.01,7.01,6.99,7.01,305400.0,5.6273,5.6273,5.6113,5.6273,305400.0
2009-09-03 12:00:00,7.01,7.01,6.98,6.98,201600.0,5.6273,5.6273,5.6033,5.6033,201600.0
2009-09-03 12:30:00,6.98,6.98,6.97,6.98,119100.0,5.6033,5.6033,5.5952,5.6033,119100.0
2009-09-03 13:00:00,6.98,7.01,6.98,7.0,289800.0,5.6033,5.6273,5.6033,5.6193,289800.0
2009-09-03 13:30:00,7.0,7.01,6.99,6.99,215400.0,5.6193,5.6273,5.6113,5.6113,215400.0
2009-09-03 14:00:00,6.99,7.0,6.99,6.99,177600.0,5.6113,5.6193,5.6113,5.6113,177600.0
2009-09-03 14:30:00,6.99,6.99,6.96,6.97,275400.0,5.6113,5.6113,5.5872,5.5952,275400.0
2009-09-03 15:00:00,6.96,6.98,6.96,6.97,364200.0,5.5872,5.6033,5.5872,5.5952,364200.0
2009-09-03 15:30:00,6.97,7.04,6.97,7.04,1279200.0,5.5952,5.6514,5.5952,5.6514,1279200.0
2009-09-04 09:30:00,7.02,7.03,6.91,6.93,624300.0,5.6354,5.6434,5.5471,5.5631,624300.0
2009-09-04 10:00:00,6.94,7.02,6.93,7.01,266700.0,5.5712,5.6354,5.5631,5.6273,266700.0
2009-09-04 10:30:00,7.01,7.01,6.98,6.98,309000.0,5.6273,5.6273,5.6033,5.6033,309000.0
2009-09-04 11:00:00,6.98,6.98,6.96,6.96,123900.0,5.6033,5.6033,5.5872,5.5872,123900.0
2009-09-04 11:30:00,6.97,6.97,6.95,6.96,240900.0,5.5952,5.5952,5.5792,5.5872,240900.0
2009-09-04 12:00:00,6.96,6.99,6.96,6.97,315300.0,5.5872,5.6113,5.5872,5.5952,315300.0
2009-09-04 12:30:00,6.97,7.0,6.96,6.98,243000.0,5.5952,5.6193,5.5872,5.6033,243000.0
2009-09-04 13:00:00,6.98,6.99,6.98,6.99,256200.0,5.6033,5.6113,5.6033,5.6113,256200.0
2009-09-04 13:30:00,6.99,6.99,6.96,6.96,273300.0,5.6113,5.6113,5.5872,5.5872,273300.0
2009-09-04 14:00:00,6.96,6.97,6.95,6.96,350100.0,5.5872,5.5952,5.5792,5.5872,350100.0
2009-09-04 14:30:00,6.95,6.99,6.95,6.98,420300.0,5.5792,5.6113,5.5792,5.6033,420300.0
2009-09-04 15:00:00,6.98,6.98,6.91,6.93,1332000.0,5.6033,5.6033,5.5471,5.5631,1332000.0
2009-09-04 15:30:00,6.93,6.94,6.93,6.94,1252200.0,5.5631,5.5712,5.5631,5.5712,1252200.0
2009-09-08 09:30:00,7.0,7.04,6.95,6.98,966900.0,5.6193,5.6514,5.5792,5.6033,966900.0
2009-09-08 10:00:00,6.98,6.98,6.96,6.97,760200.0,5.6033,5.6033,5.5872,5.5952,760200.0
2009-09-08 10:30:00,6.97,6.99,6.97,6.97,413100.0,5.5952,5.6113,5.5952,5.5952,413100.0
2009-09-08 11:00:00,6.97,6.98,6.97,6.97,376800.0,5.5952,5.6033,5.5952,5.5952,376800.0
2009-09-08 11:30:00,6.97,6.97,6.92,6.93,525600.0,5.5952,5.5952,5.5551,5.5631,525600.0
2009-09-08 12:00:00,6.93,6.95,6.92,6.94,305700.0,5.5631,5.5792,5.5551,5.5712,305700.0
2009-09-08 12:30:00,6.94,6.94,6.91,6.91,349800.0,5.5712,5.5712,5.5471,5.5471,349800.0
2009-09-08 13:00:00,6.91,6.93,6.89,6.9,541200.0,5.5471,5.5631,5.531,5.539,541200.0
2009-09-08 13:30:00,6.9,6.93,6.9,6.93,323400.0,5.539,5.5631,5.539,5.5631,323400.0
2009-09-08 14:00:00,6.93,6.95,6.92,6.95,356100.0,5.5631,5.5792,5.5551,5.5792,356100.0
2009-09-08 14:30:00,6.95,6.96,6.93,6.95,509100.0,5.5792,5.5872,5.5631,5.5792,509100.0
2009-09-08 15:00:00,6.95,6.95,6.93,6.95,411000.0,5.5792,5.5792,5.5631,5.5792,411000.0
2009-09-08 15:30:00,6.95,6.96,6.93,6.95,898200.0,5.5792,5.5872,5.5631,5.5792,898200.0
2009-09-09 09:30:00,6.93,6.98,6.9,6.93,990300.0,5.5631,5.6033,5.539,5.5631,990300.0
2009-09-09 10:00:00,6.93,6.94,6.93,6.94,830700.0,5.5631,5.5712,5.5631,5.5712,830700.0
2009-09-09 10:30:00,6.94,6.95,6.93,6.95,588300.0,5.5712,5.5792,5.5631,5.5792,588300.0
2009-09-09 11:00:00,6.95,6.95,6.93,6.94,790500.0,5.5792,5.5792,5.5631,5.5712,790500.0
2009-09-09 11:30:00,6.94,6.97,6.94,6.97,354600.0,5.5712,5.5952,5.5712,5.5952,354600.0
2009-09-09 12:00:00,6.97,6.97,6.96,6.97,390300.0,5.5952,5.5952,5.5872,5.5952,390300.0
2009-09-09 12:30:00,6.97,6.98,6.97,6.97,417000.0,5.5952,5.6033,5.5952,5.5952,417000.0
2009-09-09 13:00:00,6.97,6.99,6.97,6.98,478800.0,5.5952,5.6113,5.5952,5.6033,478800.0
2009-09-09 13:30:00,6.98,6.99,6.96,6.96,379500.0,5.6033,5.6113,5.5872,5.5872,379500.0
2009-09-09 14:00:00,6.96,6.97,6.92,6.92,713700.0,5.5872,5.5952,5.5551,5.5551,713700.0
2009-09-09 14:30:00,6.92,6.93,6.9,6.92,783000.0,5.5551,5.5631,5.539,5.5551,783000.0
2009-09-09 15:00:00,6.92,6.93,6.91,6.92,577800.0,5.5551,5.5631,5.5471,5.5551,577800.0
2009-09-09 15:30:00,6.92,6.95,6.91,6.94,1542900.0,5.5551,5.5792,5.5471,5.5712,1542900.0
2009-09-10 09:30:00,6.91,6.97,6.85,6.9,431400.0,5.5471,5.5952,5.4989,5.539,431400.0
2009-09-10 10:00:00,6.9,6.92,6.9,6.91,305700.0,5.539,5.5551,5.539,5.5471,305700.0
2009-09-10 10:30:00,6.91,6.95,6.9,6.93,210900.0,5.5471,5.5792,5.539,5.5631,210900.0
2009-09-10 11:00:00,6.93,6.96,6.92,6.94,286500.0,5.5631,5.5872,5.5551,5.5712,286500.0
2009-09-10 11:30:00,6.94,6.94,6.93,6.94,204900.0,5.5712,5.5712,5.5631,5.5712,204900.0
2009-09-10 12:00:00,6.94,6.95,6.93,6.95,153900.0,5.5712,5.5792,5.5631,5.5792,153900.0
2009-09-10 12:30:00,6.95,6.96,6.94,6.95,183300.0,5.5792,5.5872,5.5712,5.5792,183300.0
2009-09-10 13:00:00,6.95,6.97,6.95,6.97,390600.0,5.5792,5.5952,5.5792,5.5952,390600.0
2009-09-10 13:30:00,6.97,7.02,6.97,7.01,280800.0,5.5952,5.6354,5.5952,5.6273,280800.0
2009-09-10 14:00:00,7.01,7.01,6.97,6.97,255000.0,5.6273,5.6273,5.5952,5.5952,255000.0
2009-09-10 14:30:00,6.97,6.98,6.95,6.97,510600.0,5.5952,5.6033,5.5792,5.5952,510600.0
2009-09-10 15:00:00,6.97,6.99,6.94,6.99,282300.0,5.5952,5.6113,5.5712,5.6113,282300.0
2009-09-10 15:30:00,6.99,7.01,6.98,7.0,876000.0,5.6113,5.6273,5.6033,5.6193,876000.0
2009-09-11 09:30:00,7.0,7.0,6.92,6.97,638400.0,5.6193,5.6193,5.5551,5.5952,638400.0
2009-09-11 10:00:00,6.98,7.0,6.97,6.98,315600.0,5.6033,5.6193,5.5952,5.6033,315600.0
2009-09-11 10:30:00,6.99,7.0,6.98,6.99,276300.0,5.6113,5.6193,5.6033,5.6113,276300.0
2009-09-11 11:00:00,6.99,7.02,6.98,7.01,595800.0,5.6113,5.6354,5.6033,5.6273,595800.0
2009-09-11 11:30:00,7.0,7.01,6.98,6.98,253800.0,5.6193,5.6273,5.6033,5.6033,253800.0
2009-09-11 12:00:00,6.98,6.99,6.97,6.97,95100.0,5.6033,5.6113,5.5952,5.5952,95100.0
2009-09-11 12:30:00,6.97,6.98,6.96,6.98,234600.0,5.5952,5.6033,5.5872,5.6033,234600.0
2009-09-11 13:00:00,6.98,7.0,6.96,6.99,196500.0,5.6033,5.6193,5.5872,5.6113,196500.0
2009-09-11 13:30:00,6.99,6.99,6.95,6.95,121800.0,5.6113,5.6113,5.5792,5.5792,121800.0
2009-09-11 14:00:00,6.95,6.98,6.95,6.98,139200.0,5.5792,5.6033,5.5792,5.6033,139200.0
2009-09-11 14:30:00,6.98,6.99,6.98,6.98,61500.0,5.6033,5.6113,5.6033,5.6033,61500.0
2009-09-11 15:00:00,6.98,7.0,6.98,6.98,289800.0,5.6033,5.6193,5.6033,5.6033,289800.0
2009-09-11 15:30:00,6.98,6.98,6.94,6.96,1023600.0,5.6033,5.6033,5.5712,5.5872,1023600.0
2009-09-14 09:30:00,6.89,6.96,6.87,6.89,570300.0,5.531,5.5872,5.515,5.531,570300.0
2009-09-14 10:00:00,6.89,6.93,6.86,6.92,492000.0,5.531,5.5631,5.5069,5.5551,492000.0
2009-09-14 10:30:00,6.92,6.94,6.9,6.92,119100.0,5.5551,5.5712,5.539,5.5551,119100.0
2009-09-14 11:00:00,6.92,6.93,6.91,6.92,122700.0,5.5551,5.5631,5.5471,5.5551,122700.0
2009-09-14 11:30:00,6.92,6.92,6.9,6.9,96600.0,5.5551,5.5551,5.539,5.539,96600.0
2009-09-14 12:00:00,6.9,6.92,6.9,6.9,163800.0,5.539,5.5551,5.539,5.539,163800.0
2009-09-14 12:30:00,6.9,6.91,6.88,6.91,105000.0,5.539,5.5471,5.523,5.5471,105000.0
2009-09-14 13:00:00,6.91,6.92,6.89,6.9,215700.0,5.5471,5.5551,5.531,5.539,215700.0
2009-09-14 13:30:00,6.9,6.92,6.88,6.92,262500.0,5.539,5.5551,5.523,5.5551,262500.0
2009-09-14 14:00:00,6.92,6.96,6.9,6.96,372600.0,5.5551,5.5872,5.539,5.5872,372600.0
2009-09-14 14:30:00,6.96,6.96,6.93,6.93,405600.0,5.5872,5.5872,5.5631,5.5631,405600.0
2009-09-14 15:00:00,6.93,6.95,6.92,6.93,713400.0,5.5631,5.5792,5.5551,5.5631,713400.0
2009-09-14 15:30:00,6.93,6.94,6.91,6.94,1579800.0,5.5631,5.5712,5.5471,5.5712,1579800.0
2009-09-15 09:30:00,7.0,7.08,6.93,7.02,731700.0,5.6193,5.6835,5.5631,5.6354,731700.0
2009-09-15 10:00:00,7.02,7.07,6.99,7.06,649800.0,5.6354,5.6755,5.6113,5.6675,649800.0
2009-09-15 10:30:00,7.06,7.07,7.03,7.05,403200.0,5.6675,5.6755,5.6434,5.6595,403200.0
2009-09-15 11:00:00,7.05,7.06,7.03,7.06,259500.0,5.6595,5.6675,5.6434,5.6675,259500.0
2009-09-15 11:30:00,7.06,7.1,7.06,7.09,336900.0,5.6675,5.6996,5.6675,5.6916,336900.0
2009-09-15 12:00:00,7.09,7.1,7.07,7.08,384300.0,5.6916,5.6996,5.6755,5.6835,384300.0
2009-09-15 12:30:00,7.08,7.08,7.03,7.04,717900.0,5.6835,5.6835,5.6434,5.6514,717900.0
2009-09-15 13:00:00,7.04,7.05,7.03,7.04,1076400.0,5.6514,5.6595,5.6434,5.6514,1076400.0
2009-09-15 13:30:00,7.05,7.1,7.04,7.1,1369500.0,5.6595,5.6996,5.6514,5.6996,1369500.0
2009-09-15 14:00:00,7.1,7.11,7.08,7.1,802500.0,5.6996,5.7076,5.6835,5.6996,802500.0
2009-09-15 14:30:00,7.1,7.17,7.09,7.15,1904700.0,5.6996,5.7558,5.6916,5.7397,1904700.0
2009-09-15 15:00:00,7.15,7.17,7.13,7.16,1415100.0,5.7397,5.7558,5.7237,5.7478,1415100.0
2009-09-15 15:30:00,7.16,7.18,7.14,7.16,2397300.0,5.7478,5.7638,5.7317,5.7478,2397300.0
2009-09-16 09:30:00,7.11,7.24,7.11,7.22,1103400.0,5.7076,5.812,5.7076,5.7959,1103400.0
2009-09-16 10:00:00,7.22,7.27,7.22,7.23,912900.0,5.7959,5.8361,5.7959,5.804,912900.0
2009-09-16 10:30:00,7.23,7.27,7.23,7.27,371700.0,5.804,5.8361,5.804,5.8361,371700.0
2009-09-16 11:00:00,7.27,7.31,7.26,7.28,730800.0,5.8361,5.8682,5.828,5.8441,730800.0
2009-09-16 11:30:00,7.28,7.36,7.28,7.36,1245900.0,5.8441,5.9083,5.8441,5.9083,1245900.0
2009-09-16 12:00:00,7.36,7.44,7.35,7.4,985200.0,5.9083,5.9725,5.9003,5.9404,985200.0
2009-09-16 12:30:00,7.4,7.41,7.33,7.34,806700.0,5.9404,5.9485,5.8842,5.8923,806700.0
2009-09-16 13:00:00,7.34,7.41,7.34,7.4,726600.0,5.8923,5.9485,5.8923,5.9404,726600.0
2009-09-16 13:30:00,7.4,7.4,7.34,7.36,357000.0,5.9404,5.9404,5.8923,5.9083,357000.0
2009-09-16 14:00:00,7.36,7.38,7.36,7.37,467700.0,5.9083,5.9244,5.9083,5.9163,467700.0
2009-09-16 14:30:00,7.37,7.39,7.36,7.37,548100.0,5.9163,5.9324,5.9083,5.9163,548100.0
2009-09-16 15:00:00,7.36,7.39,7.36,7.39,991500.0,5.9083,5.9324,5.9083,5.9324,991500.0
2009-09-16 15:30:00,7.39,7.44,7.38,7.42,1762500.0,5.9324,5.9725,5.9244,5.9565,1762500.0
2009-09-17 09:30:00,7.3,7.57,7.3,7.57,672000.0,5.8601,6.0769,5.8601,6.0769,672000.0
2009-09-17 10:00:00,7.56,7.61,7.5,7.52,752400.0,6.0689,6.109,6.0207,6.0368,752400.0
2009-09-17 10:30:00,7.52,7.61,7.52,7.61,804600.0,6.0368,6.109,6.0368,6.109,804600.0
2009-09-17 11:00:00,7.61,7.66,7.59,7.66,904200.0,6.109,6.1491,6.0929,6.1491,904200.0
2009-09-17 11:30:00,7.66,7.66,7.61,7.65,1070100.0,6.1491,6.1491,6.109,6.1411,1070100.0
2009-09-17 12:00:00,7.65,7.65,7.56,7.62,746400.0,6.1411,6.1411,6.0689,6.117,746400.0
2009-09-17 12:30:00,7.62,7.62,7.56,7.56,628800.0,6.117,6.117,6.0689,6.0689,628800.0
2009-09-17 13:00:00,7.56,7.57,7.52,7.52,614700.0,6.0689,6.0769,6.0368,6.0368,614700.0
2009-09-17 13:30:00,7.52,7.59,7.52,7.58,456600.0,6.0368,6.0929,6.0368,6.0849,456600.0
2009-09-17 14:00:00,7.58,7.58,7.55,7.56,423300.0,6.0849,6.0849,6.0608,6.0689,423300.0
2009-09-17 14:30:00,7.56,7.6,7.54,7.57,480900.0,6.0689,6.101,6.0528,6.0769,480900.0
2009-09-17 15:00:00,7.57,7.58,7.55,7.56,487500.0,6.0769,6.0849,6.0608,6.0689,487500.0
2009-09-17 15:30:00,7.56,7.57,7.51,7.52,1103400.0,6.0689,6.0769,6.0287,6.0368,1103400.0
2009-09-18 09:30:00,7.48,7.62,7.48,7.59,1322400.0,6.0046,6.117,6.0046,6.0929,1322400.0
2009-09-18 10:00:00,7.59,7.6,7.53,7.59,502800.0,6.0929,6.101,6.0448,6.0929,502800.0
2009-09-18 10:30:00,7.59,7.66,7.59,7.63,546000.0,6.0929,6.1491,6.0929,6.1251,546000.0
2009-09-18 11:00:00,7.63,7.64,7.58,7.59,290100.0,6.1251,6.1331,6.0849,6.0929,290100.0
2009-09-18 11:30:00,7.58,7.59,7.56,7.56,112800.0,6.0849,6.0929,6.0689,6.0689,112800.0
2009-09-18 12:00:00,7.56,7.57,7.55,7.55,111600.0,6.0689,6.0769,6.0608,6.0608,111600.0
2009-09-18 12:30:00,7.55,7.57,7.55,7.57,82500.0,6.0608,6.0769,6.0608,6.0769,82500.0
2009-09-18 13:00:00,7.57,7.57,7.55,7.55,145500.0,6.0769,6.0769,6.0608,6.0608,145500.0
2009-09-18 13:30:00,7.56,7.58,7.55,7.58,160200.0,6.0689,6.0849,6.0608,6.0849,160200.0
2009-09-18 14:00:00,7.58,7.59,7.57,7.57,261600.0,6.0849,6.0929,6.0769,6.0769,261600.0
2009-09-18 14:30:00,7.57,7.58,7.55,7.57,270000.0,6.0769,6.0849,6.0608,6.0769,270000.0
2009-09-18 15:00:00,7.57,7.63,7.57,7.6,575700.0,6.0769,6.1251,6.0769,6.101,575700.0
2009-09-18 15:30:00,7.61,7.61,7.54,7.55,1401000.0,6.109,6.109,6.0528,6.0608,1401000.0
2009-09-21 09:30:00,7.5,7.53,7.36,7.37,578100.0,6.0207,6.0448,5.9083,5.9163,578100.0
2009-09-21 10:00:00,7.37,7.43,7.35,7.42,322800.0,5.9163,5.9645,5.9003,5.9565,322800.0
2009-09-21 10:30:00,7.42,7.42,7.36,7.39,209400.0,5.9565,5.9565,5.9083,5.9324,209400.0
2009-09-21 11:00:00,7.39,7.39,7.35,7.35,350100.0,5.9324,5.9324,5.9003,5.9003,350100.0
2009-09-21 11:30:00,7.35,7.38,7.35,7.36,333600.0,5.9003,5.9244,5.9003,5.9083,333600.0
2009-09-21 12:00:00,7.36,7.38,7.36,7.36,459300.0,5.9083,5.9244,5.9083,5.9083,459300.0
2009-09-21 12:30:00,7.36,7.36,7.33,7.34,413700.0,5.9083,5.9083,5.8842,5.8923,413700.0
2009-09-21 13:00:00,7.34,7.35,7.33,7.34,283500.0,5.8923,5.9003,5.8842,5.8923,283500.0
2009-09-21 13:30:00,7.34,7.35,7.33,7.33,249000.0,5.8923,5.9003,5.8842,5.8842,249000.0
2009-09-21 14:00:00,7.33,7.34,7.32,7.33,345300.0,5.8842,5.8923,5.8762,5.8842,345300.0
2009-09-21 14:30:00,7.33,7.34,7.32,7.32,313200.0,5.8842,5.8923,5.8762,5.8762,313200.0
2009-09-21 15:00:00,7.32,7.39,7.32,7.38,700500.0,5.8762,5.9324,5.8762,5.9244,700500.0
2009-09-21 15:30:00,7.38,7.38,7.34,7.34,953100.0,5.9244,5.9244,5.8923,5.8923,953100.0
2009-09-22 09:30:00,7.46,7.46,7.37,7.41,647400.0,5.9886,5.9886,5.9163,5.9485,647400.0
2009-09-22 10:00:00,7.41,7.45,7.4,7.4,867000.0,5.9485,5.9806,5.9404,5.9404,867000.0
2009-09-22 10:30:00,7.4,7.4,7.36,7.38,614400.0,5.9404,5.9404,5.9083,5.9244,614400.0
2009-09-22 11:00:00,7.38,7.4,7.36,7.4,385800.0,5.9244,5.9404,5.9083,5.9404,385800.0
2009-09-22 11:30:00,7.4,7.45,7.4,7.45,272700.0,5.9404,5.9806,5.9404,5.9806,272700.0
2009-09-22 12:00:00,7.45,7.49,7.45,7.49,243300.0,5.9806,6.0127,5.9806,6.0127,243300.0
2009-09-22 12:30:00,7.49,7.5,7.48,7.49,184500.0,6.0127,6.0207,6.0046,6.0127,184500.0
2009-09-22 13:00:00,7.49,7.51,7.48,7.49,172500.0,6.0127,6.0287,6.0046,6.0127,172500.0
2009-09-22 13:30:00,7.48,7.49,7.46,7.47,140700.0,6.0046,6.0127,5.9886,5.9966,140700.0
2009-09-22 14:00:00,7.48,7.5,7.47,7.49,138000.0,6.0046,6.0207,5.9966,6.0127,138000.0
2009-09-22 14:30:00,7.49,7.5,7.48,7.5,263400.0,6.0127,6.0207,6.0046,6.0207,263400.0
2009-09-22 15:00:00,7.5,7.5,7.47,7.48,240300.0,6.0207,6.0207,5.9966,6.0046,240300.0
2009-09-22 15:30:00,7.48,7.5,7.46,7.47,1371300.0,6.0046,6.0207,5.9886,5.9966,1371300.0
2009-09-23 09:30:00,7.34,7.48,7.34,7.45,552000.0,5.8923,6.0046,5.8923,5.9806,552000.0
2009-09-23 10:00:00,7.45,7.45,7.4,7.41,261300.0,5.9806,5.9806,5.9404,5.9485,261300.0
2009-09-23 10:30:00,7.4,7.41,7.33,7.33,685200.0,5.9404,5.9485,5.8842,5.8842,685200.0
2009-09-23 11:00:00,7.33,7.34,7.3,7.31,860100.0,5.8842,5.8923,5.8601,5.8682,860100.0
2009-09-23 11:30:00,7.31,7.32,7.29,7.3,465000.0,5.8682,5.8762,5.8521,5.8601,465000.0
2009-09-23 12:00:00,7.3,7.34,7.29,7.34,409800.0,5.8601,5.8923,5.8521,5.8923,409800.0
2009-09-23 12:30:00,7.34,7.4,7.34,7.4,399000.0,5.8923,5.9404,5.8923,5.9404,399000.0
2009-09-23 13:00:00,7.4,7.42,7.39,7.4,325800.0,5.9404,5.9565,5.9324,5.9404,325800.0
2009-09-23 13:30:00,7.39,7.42,7.39,7.41,260400.0,5.9324,5.9565,5.9324,5.9485,260400.0
2009-09-23 14:00:00,7.41,7.45,7.38,7.42,327600.0,5.9485,5.9806,5.9244,5.9565,327600.0
2009-09-23 14:30:00,7.41,7.47,7.41,7.41,528900.0,5.9485,5.9966,5.9485,5.9485,528900.0
2009-09-23 15:00:00,7.41,7.44,7.38,7.39,592200.0,5.9485,5.9725,5.9244,5.9324,592200.0
2009-09-23 15:30:00,7.39,7.39,7.3,7.31,2066400.0,5.9324,5.9324,5.8601,5.8682,2066400.0
2009-09-24 09:30:00,7.41,7.41,7.32,7.33,520800.0,5.9485,5.9485,5.8762,5.8842,520800.0
2009-09-24 10:00:00,7.33,7.33,7.25,7.27,730800.0,5.8842,5.8842,5.82,5.8361,730800.0
2009-09-24 10:30:00,7.27,7.27,7.25,7.26,732600.0,5.8361,5.8361,5.82,5.828,732600.0
2009-09-24 11:00:00,7.26,7.27,7.21,7.22,789000.0,5.828,5.8361,5.7879,5.7959,789000.0
2009-09-24 11:30:00,7.22,7.24,7.2,7.22,696300.0,5.7959,5.812,5.7799,5.7959,696300.0
2009-09-24 12:00:00,7.22,7.22,7.2,7.21,227700.0,5.7959,5.7959,5.7799,5.7879,227700.0
2009-09-24 12:30:00,7.21,7.22,7.2,7.2,244800.0,5.7879,5.7959,5.7799,5.7799,244800.0
2009-09-24 13:00:00,7.2,7.23,7.2,7.21,329100.0,5.7799,5.804,5.7799,5.7879,329100.0
2009-09-24 13:30:00,7.21,7.21,7.18,7.2,213300.0,5.7879,5.7879,5.7638,5.7799,213300.0
2009-09-24 14:00:00,7.19,7.2,7.16,7.17,252300.0,5.7718,5.7799,5.7478,5.7558,252300.0
2009-09-24 14:30:00,7.18,7.2,7.17,7.2,299100.0,5.7638,5.7799,5.7558,5.7799,299100.0
2009-09-24 15:00:00,7.21,7.26,7.21,7.24,343200.0,5.7879,5.828,5.7879,5.812,343200.0
2009-09-24 15:30:00,7.24,7.25,7.21,7.22,778500.0,5.812,5.82,5.7879,5.7959,778500.0
2009-09-25 09:30:00,7.14,7.21,7.07,7.11,683100.0,5.7317,5.7879,5.6755,5.7076,683100.0
2009-09-25 10:00:00,7.11,7.17,7.1,7.16,621300.0,5.7076,5.7558,5.6996,5.7478,621300.0
2009-09-25 10:30:00,7.15,7.17,7.13,7.13,420900.0,5.7397,5.7558,5.7237,5.7237,420900.0
2009-09-25 11:00:00,7.14,7.14,7.1,7.1,330300.0,5.7317,5.7317,5.6996,5.6996,330300.0
2009-09-25 11:30:00,7.11,7.11,7.09,7.09,295800.0,5.7076,5.7076,5.6916,5.6916,295800.0
2009-09-25 12:00:00,7.09,7.1,7.06,7.07,262800.0,5.6916,5.6996,5.6675,5.6755,262800.0
2009-09-25 12:30:00,7.07,7.09,7.06,7.06,185700.0,5.6755,5.6916,5.6675,5.6675,185700.0
2009-09-25 13:00:00,7.06,7.08,7.04,7.07,265200.0,5.6675,5.6835,5.6514,5.6755,265200.0
2009-09-25 13:30:00,7.07,7.12,7.05,7.12,237300.0,5.6755,5.7157,5.6595,5.7157,237300.0
2009-09-25 14:00:00,7.12,7.12,7.09,7.09,294600.0,5.7157,5.7157,5.6916,5.6916,294600.0
2009-09-25 14:30:00,7.09,7.15,7.08,7.14,227400.0,5.6916,5.7397,5.6835,5.7317,227400.0
2009-09-25 15:00:00,7.14,7.14,7.12,7.13,249900.0,5.7317,5.7317,5.7157,5.7237,249900.0
2009-09-25 15:30:00,7.13,7.14,7.09,7.1,923700.0,5.7237,5.7317,5.6916,5.6996,923700.0
2009-09-28 09:30:00,7.1,7.2,7.1,7.17,659100.0,5.6996,5.7799,5.6996,5.7558,659100.0
2009-09-28 10:00:00,7.17,7.2,7.14,7.14,566100.0,5.7558,5.7799,5.7317,5.7317,566100.0
2009-09-28 10:30:00,7.14,7.2,7.12,7.2,459600.0,5.7317,5.7799,5.7157,5.7799,459600.0
2009-09-28 11:00:00,7.2,7.23,7.19,7.21,231300.0,5.7799,5.804,5.7718,5.7879,231300.0
2009-09-28 11:30:00,7.21,7.22,7.2,7.22,244500.0,5.7879,5.7959,5.7799,5.7959,244500.0
2009-09-28 12:00:00,7.22,7.25,7.21,7.25,388800.0,5.7959,5.82,5.7879,5.82,388800.0
2009-09-28 12:30:00,7.25,7.26,7.23,7.23,534000.0,5.82,5.828,5.804,5.804,534000.0
2009-09-28 13:00:00,7.24,7.26,7.24,7.26,177600.0,5.812,5.828,5.812,5.828,177600.0
2009-09-28 13:30:00,7.26,7.29,7.24,7.29,271200.0,5.828,5.8521,5.812,5.8521,271200.0
2009-09-28 14:00:00,7.28,7.29,7.28,7.28,554100.0,5.8441,5.8521,5.8441,5.8441,554100.0
2009-09-28 14:30:00,7.28,7.29,7.25,7.25,571200.0,5.8441,5.8521,5.82,5.82,571200.0
2009-09-28 15:00:00,7.25,7.28,7.25,7.27,405600.0,5.82,5.8441,5.82,5.8361,405600.0
2009-09-28 15:30:00,7.26,7.29,7.24,7.28,1324200.0,5.828,5.8521,5.812,5.8441,1324200.0
2009-09-29 09:30:00,7.29,7.35,7.23,7.27,530700.0,5.8521,5.9003,5.804,5.8361,530700.0
2009-09-29 10:00:00,7.26,7.27,7.19,7.27,200400.0,5.828,5.8361,5.7718,5.8361,200400.0
2009-09-29 10:30:00,7.27,7.28,7.23,7.23,234000.0,5.8361,5.8441,5.804,5.804,234000.0
2009-09-29 11:00:00,7.23,7.24,7.21,7.23,181500.0,5.804,5.812,5.7879,5.804,181500.0
2009-09-29 11:30:00,7.24,7.24,7.18,7.19,438900.0,5.812,5.812,5.7638,5.7718,438900.0
2009-09-29 12:00:00,7.19,7.2,7.17,7.18,335100.0,5.7718,5.7799,5.7558,5.7638,335100.0
2009-09-29 12:30:00,7.18,7.22,7.16,7.16,443700.0,5.7638,5.7959,5.7478,5.7478,443700.0
2009-09-29 13:00:00,7.16,7.18,7.14,7.14,676200.0,5.7478,5.7638,5.7317,5.7317,676200.0
2009-09-29 13:30:00,7.14,7.16,7.14,7.15,394200.0,5.7317,5.7478,5.7317,5.7397,394200.0
2009-09-29 14:00:00,7.15,7.15,7.13,7.13,416700.0,5.7397,5.7397,5.7237,5.7237,416700.0
2009-09-29 14:30:00,7.13,7.14,7.11,7.13,404700.0,5.7237,5.7317,5.7076,5.7237,404700.0
2009-09-29 15:00:00,7.13,7.14,7.11,7.11,430200.0,5.7237,5.7317,5.7076,5.7076,430200.0
2009-09-29 15:30:00,7.11,7.15,7.1,7.11,1122000.0,5.7076,5.7397,5.6996,5.7076,1122000.0
2009-09-30 09:30:00,7.12,7.18,6.92,6.93,1347900.0,5.7157,5.7638,5.5551,5.5631,1347900.0
2009-09-30 10:00:00,6.93,6.95,6.89,6.91,943200.0,5.5631,5.5792,5.531,5.5471,943200.0
2009-09-30 10:30:00,6.91,6.93,6.88,6.93,374400.0,5.5471,5.5631,5.523,5.5631,374400.0
2009-09-30 11:00:00,6.93,6.98,6.92,6.98,336900.0,5.5631,5.6033,5.5551,5.6033,336900.0
2009-09-30 11:30:00,6.98,7.03,6.97,7.01,292800.0,5.6033,5.6434,5.5952,5.6273,292800.0
2009-09-30 12:00:00,7.01,7.04,6.98,7.02,365700.0,5.6273,5.6514,5.6033,5.6354,365700.0
2009-09-30 12:30:00,7.02,7.05,7.01,7.04,529200.0,5.6354,5.6595,5.6273,5.6514,529200.0
2009-09-30 13:00:00,7.04,7.09,7.04,7.08,273900.0,5.6514,5.6916,5.6514,5.6835,273900.0
2009-09-30 13:30:00,7.08,7.09,7.06,7.06,267300.0,5.6835,5.6916,5.6675,5.6675,267300.0
2009-09-30 14:00:00,7.06,7.08,7.05,7.08,254400.0,5.6675,5.6835,5.6595,5.6835,254400.0
2009-09-30 14:30:00,7.08,7.09,7.05,7.05,330000.0,5.6835,5.6916,5.6595,5.6595,330000.0
2009-09-30 15:00:00,7.04,7.04,6.98,6.98,780300.0,5.6514,5.6514,5.6033,5.6033,780300.0
2009-09-30 15:30:00,6.98,7.03,6.98,7.02,1368000.0,5.6033,5.6434,5.6033,5.6354,1368000.0
2009-10-01 09:30:00,6.95,7.01,6.89,6.9,700800.0,5.5792,5.6273,5.531,5.539,700800.0
2009-10-01 10:00:00,6.9,6.91,6.8,6.8,1273800.0,5.539,5.5471,5.4588,5.4588,1273800.0
2009-10-01 10:30:00,6.8,6.87,6.8,6.84,548400.0,5.4588,5.515,5.4588,5.4909,548400.0
2009-10-01 11:00:00,6.84,6.84,6.8,6.81,428400.0,5.4909,5.4909,5.4588,5.4668,428400.0
2009-10-01 11:30:00,6.81,6.82,6.8,6.81,330900.0,5.4668,5.4748,5.4588,5.4668,330900.0
2009-10-01 12:00:00,6.81,6.81,6.78,6.78,459600.0,5.4668,5.4668,5.4427,5.4427,459600.0
2009-10-01 12:30:00,6.79,6.81,6.77,6.79,357300.0,5.4507,5.4668,5.4347,5.4507,357300.0
2009-10-01 13:00:00,6.79,6.79,6.75,6.75,330600.0,5.4507,5.4507,5.4186,5.4186,330600.0
2009-10-01 13:30:00,6.75,6.78,6.75,6.77,316200.0,5.4186,5.4427,5.4186,5.4347,316200.0
2009-10-01 14:00:00,6.78,6.78,6.75,6.77,387300.0,5.4427,5.4427,5.4186,5.4347,387300.0
2009-10-01 14:30:00,6.77,6.78,6.76,6.76,394800.0,5.4347,5.4427,5.4267,5.4267,394800.0
2009-10-01 15:00:00,6.76,6.76,6.74,6.74,637800.0,5.4267,5.4267,5.4106,5.4106,637800.0
2009-10-01 15:30:00,6.74,6.78,6.72,6.72,1884600.0,5.4106,5.4427,5.3945,5.3945,1884600.0
2009-10-02 09:30:00,6.72,6.73,6.65,6.67,596100.0,5.3945,5.4026,5.3384,5.3544,596100.0
2009-10-02 10:00:00,6.67,6.76,6.64,6.74,438900.0,5.3544,5.4267,5.3303,5.4106,438900.0
2009-10-02 10:30:00,6.74,6.78,6.66,6.67,485100.0,5.4106,5.4427,5.3464,5.3544,485100.0
2009-10-02 11:00:00,6.67,6.71,6.65,6.68,271200.0,5.3544,5.3865,5.3384,5.3624,271200.0
2009-10-02 11:30:00,6.68,6.7,6.6,6.61,640800.0,5.3624,5.3785,5.2982,5.3062,640800.0
2009-10-02 12:00:00,6.61,6.66,6.61,6.66,439200.0,5.3062,5.3464,5.3062,5.3464,439200.0
2009-10-02 12:30:00,6.66,6.67,6.59,6.63,459000.0,5.3464,5.3544,5.2902,5.3223,459000.0
2009-10-02 13:00:00,6.63,6.67,6.62,6.67,227100.0,5.3223,5.3544,5.3143,5.3544,227100.0
2009-10-02 13:30:00,6.67,6.68,6.64,6.65,235200.0,5.3544,5.3624,5.3303,5.3384,235200.0
2009-10-02 14:00:00,6.65,6.65,6.61,6.61,402900.0,5.3384,5.3384,5.3062,5.3062,402900.0
2009-10-02 14:30:00,6.61,6.62,6.56,6.56,738300.0,5.3062,5.3143,5.2661,5.2661,738300.0
2009-10-02 15:00:00,6.56,6.57,6.54,6.54,1109100.0,5.2661,5.2741,5.25,5.25,1109100.0
2009-10-02 15:30:00,6.54,6.62,6.54,6.58,1940100.0,5.25,5.3143,5.25,5.2822,1940100.0
2009-10-05 09:30:00,6.67,6.77,6.62,6.73,818100.0,5.3544,5.4347,5.3143,5.4026,818100.0
2009-10-05 10:00:00,6.73,6.76,6.68,6.73,507900.0,5.4026,5.4267,5.3624,5.4026,507900.0
2009-10-05 10:30:00,6.73,6.77,6.71,6.77,474300.0,5.4026,5.4347,5.3865,5.4347,474300.0
2009-10-05 11:00:00,6.77,6.77,6.74,6.75,242100.0,5.4347,5.4347,5.4106,5.4186,242100.0
2009-10-05 11:30:00,6.75,6.78,6.73,6.76,432000.0,5.4186,5.4427,5.4026,5.4267,432000.0
2009-10-05 12:00:00,6.76,6.78,6.75,6.76,209400.0,5.4267,5.4427,5.4186,5.4267,209400.0
2009-10-05 12:30:00,6.76,6.76,6.73,6.75,276600.0,5.4267,5.4267,5.4026,5.4186,276600.0
2009-10-05 13:00:00,6.75,6.76,6.75,6.76,178200.0,5.4186,5.4267,5.4186,5.4267,178200.0
2009-10-05 13:30:00,6.76,6.76,6.74,6.74,210600.0,5.4267,5.4267,5.4106,5.4106,210600.0
2009-10-05 14:00:00,6.74,6.75,6.73,6.75,352500.0,5.4106,5.4186,5.4026,5.4186,352500.0
2009-10-05 14:30:00,6.75,6.79,6.75,6.76,636900.0,5.4186,5.4507,5.4186,5.4267,636900.0
2009-10-05 15:00:00,6.76,6.82,6.75,6.82,868200.0,5.4267,5.4748,5.4186,5.4748,868200.0
2009-10-05 15:30:00,6.82,6.82,6.78,6.81,1587600.0,5.4748,5.4748,5.4427,5.4668,1587600.0
2009-10-06 09:30:00,6.88,6.91,6.8,6.89,810300.0,5.523,5.5471,5.4588,5.531,810300.0
2009-10-06 10:00:00,6.9,6.92,6.86,6.86,296100.0,5.539,5.5551,5.5069,5.5069,296100.0
2009-10-06 10:30:00,6.86,6.89,6.84,6.88,196200.0,5.5069,5.531,5.4909,5.523,196200.0
2009-10-06 11:00:00,6.89,6.93,6.87,6.87,345600.0,5.531,5.5631,5.515,5.515,345600.0
2009-10-06 11:30:00,6.87,6.87,6.83,6.83,186900.0,5.515,5.515,5.4829,5.4829,186900.0
2009-10-06 12:00:00,6.83,6.84,6.82,6.82,195600.0,5.4829,5.4909,5.4748,5.4748,195600.0
2009-10-06 12:30:00,6.83,6.84,6.8,6.8,302100.0,5.4829,5.4909,5.4588,5.4588,302100.0
2009-10-06 13:00:00,6.8,6.83,6.79,6.82,380400.0,5.4588,5.4829,5.4507,5.4748,380400.0
2009-10-06 13:30:00,6.82,6.82,6.75,6.77,300000.0,5.4748,5.4748,5.4186,5.4347,300000.0
2009-10-06 14:00:00,6.77,6.77,6.71,6.72,336600.0,5.4347,5.4347,5.3865,5.3945,336600.0
2009-10-06 14:30:00,6.72,6.75,6.71,6.75,495300.0,5.3945,5.4186,5.3865,5.4186,495300.0
2009-10-06 15:00:00,6.75,6.81,6.74,6.8,694200.0,5.4186,5.4668,5.4106,5.4588,694200.0
2009-10-06 15:30:00,6.81,6.82,6.75,6.77,1284000.0,5.4668,5.4748,5.4186,5.4347,1284000.0
2009-10-07 09:30:00,6.76,6.79,6.68,6.69,679800.0,5.4267,5.4507,5.3624,5.3705,679800.0
2009-10-07 10:00:00,6.69,6.74,6.67,6.71,346200.0,5.3705,5.4106,5.3544,5.3865,346200.0
2009-10-07 10:30:00,6.71,6.74,6.69,6.74,190500.0,5.3865,5.4106,5.3705,5.4106,190500.0
2009-10-07 11:00:00,6.74,6.77,6.74,6.75,142200.0,5.4106,5.4347,5.4106,5.4186,142200.0
2009-10-07 11:30:00,6.75,6.76,6.7,6.7,301500.0,5.4186,5.4267,5.3785,5.3785,301500.0
2009-10-07 12:00:00,6.7,6.71,6.69,6.71,285900.0,5.3785,5.3865,5.3705,5.3865,285900.0
2009-10-07 12:30:00,6.71,6.73,6.69,6.73,191400.0,5.3865,5.4026,5.3705,5.4026,191400.0
2009-10-07 13:00:00,6.73,6.73,6.7,6.72,142500.0,5.4026,5.4026,5.3785,5.3945,142500.0
2009-10-07 13:30:00,6.72,6.73,6.7,6.72,312300.0,5.3945,5.4026,5.3785,5.3945,312300.0
2009-10-07 14:00:00,6.73,6.73,6.7,6.71,191100.0,5.4026,5.4026,5.3785,5.3865,191100.0
2009-10-07 14:30:00,6.71,6.72,6.7,6.72,290400.0,5.3865,5.3945,5.3785,5.3945,290400.0
2009-10-07 15:00:00,6.72,6.73,6.7,6.73,539700.0,5.3945,5.4026,5.3785,5.4026,539700.0
2009-10-07 15:30:00,6.73,6.74,6.71,6.74,1729800.0,5.4026,5.4106,5.3865,5.4106,1729800.0
2009-10-08 09:30:00,6.74,6.81,6.72,6.79,618000.0,5.4106,5.4668,5.3945,5.4507,618000.0
2009-10-08 10:00:00,6.79,6.81,6.77,6.78,351900.0,5.4507,5.4668,5.4347,5.4427,351900.0
2009-10-08 10:30:00,6.78,6.8,6.77,6.79,155400.0,5.4427,5.4588,5.4347,5.4507,155400.0
2009-10-08 11:00:00,6.78,6.83,6.77,6.81,228000.0,5.4427,5.4829,5.4347,5.4668,228000.0
2009-10-08 11:30:00,6.81,6.83,6.78,6.78,362700.0,5.4668,5.4829,5.4427,5.4427,362700.0
2009-10-08 12:00:00,6.79,6.83,6.79,6.83,146700.0,5.4507,5.4829,5.4507,5.4829,146700.0
2009-10-08 12:30:00,6.83,6.85,6.83,6.84,213900.0,5.4829,5.4989,5.4829,5.4909,213900.0
2009-10-08 13:00:00,6.84,6.84,6.81,6.81,237000.0,5.4909,5.4909,5.4668,5.4668,237000.0
2009-10-08 13:30:00,6.81,6.82,6.8,6.82,222000.0,5.4668,5.4748,5.4588,5.4748,222000.0
2009-10-08 14:00:00,6.82,6.82,6.79,6.81,269400.0,5.4748,5.4748,5.4507,5.4668,269400.0
2009-10-08 14:30:00,6.81,6.81,6.78,6.8,147600.0,5.4668,5.4668,5.4427,5.4588,147600.0
2009-10-08 15:00:00,6.8,6.82,6.79,6.79,293100.0,5.4588,5.4748,5.4507,5.4507,293100.0
2009-10-08 15:30:00,6.79,6.81,6.78,6.78,831900.0,5.4507,5.4668,5.4427,5.4427,831900.0
2009-10-09 09:30:00,6.84,6.85,6.73,6.78,887700.0,5.4909,5.4989,5.4026,5.4427,887700.0
2009-10-09 10:00:00,6.78,6.81,6.77,6.79,531000.0,5.4427,5.4668,5.4347,5.4507,531000.0
2009-10-09 10:30:00,6.79,6.8,6.78,6.79,366900.0,5.4507,5.4588,5.4427,5.4507,366900.0
2009-10-09 11:00:00,6.79,6.79,6.76,6.76,455100.0,5.4507,5.4507,5.4267,5.4267,455100.0
2009-10-09 11:30:00,6.75,6.76,6.74,6.75,285600.0,5.4186,5.4267,5.4106,5.4186,285600.0
2009-10-09 12:00:00,6.75,6.75,6.72,6.72,149700.0,5.4186,5.4186,5.3945,5.3945,149700.0
2009-10-09 12:30:00,6.72,6.75,6.72,6.75,140100.0,5.3945,5.4186,5.3945,5.4186,140100.0
2009-10-09 13:00:00,6.75,6.77,6.73,6.76,240000.0,5.4186,5.4347,5.4026,5.4267,240000.0
2009-10-09 13:30:00,6.76,6.76,6.74,6.74,230400.0,5.4267,5.4267,5.4106,5.4106,230400.0
2009-10-09 14:00:00,6.74,6.75,6.73,6.74,188100.0,5.4106,5.4186,5.4026,5.4106,188100.0
2009-10-09 14:30:00,6.74,6.77,6.74,6.77,147600.0,5.4106,5.4347,5.4106,5.4347,147600.0
2009-10-09 15:00:00,6.76,6.79,6.76,6.78,287100.0,5.4267,5.4507,5.4267,5.4427,287100.0
2009-10-09 15:30:00,6.78,6.8,6.76,6.8,906600.0,5.4427,5.4588,5.4267,5.4588,906600.0
2009-10-12 09:30:00,6.8,6.86,6.79,6.83,313800.0,5.4588,5.5069,5.4507,5.4829,313800.0
2009-10-12 10:00:00,6.84,6.84,6.78,6.78,206400.0,5.4909,5.4909,5.4427,5.4427,206400.0
2009-10-12 10:30:00,6.78,6.81,6.78,6.8,144900.0,5.4427,5.4668,5.4427,5.4588,144900.0
2009-10-12 11:00:00,6.8,6.81,6.79,6.8,223500.0,5.4588,5.4668,5.4507,5.4588,223500.0
2009-10-12 11:30:00,6.8,6.81,6.79,6.79,214200.0,5.4588,5.4668,5.4507,5.4507,214200.0
2009-10-12 12:00:00,6.8,6.81,6.79,6.79,141000.0,5.4588,5.4668,5.4507,5.4507,141000.0
2009-10-12 12:30:00,6.8,6.8,6.78,6.79,114300.0,5.4588,5.4588,5.4427,5.4507,114300.0
2009-10-12 13:00:00,6.79,6.8,6.79,6.8,93900.0,5.4507,5.4588,5.4507,5.4588,93900.0
2009-10-12 13:30:00,6.8,6.8,6.79,6.79,232200.0,5.4588,5.4588,5.4507,5.4507,232200.0
2009-10-12 14:00:00,6.79,6.8,6.75,6.76,286200.0,5.4507,5.4588,5.4186,5.4267,286200.0
2009-10-12 14:30:00,6.76,6.78,6.75,6.78,165300.0,5.4267,5.4427,5.4186,5.4427,165300.0
2009-10-12 15:00:00,6.78,6.79,6.78,6.79,159600.0,5.4427,5.4507,5.4427,5.4507,159600.0
2009-10-12 15:30:00,6.79,6.82,6.78,6.82,469800.0,5.4507,5.4748,5.4427,5.4748,469800.0
2009-10-13 09:30:00,6.79,6.83,6.78,6.8,339600.0,5.4507,5.4829,5.4427,5.4588,339600.0
2009-10-13 10:00:00,6.79,6.8,6.76,6.79,365100.0,5.4507,5.4588,5.4267,5.4507,365100.0
2009-10-13 10:30:00,6.79,6.79,6.74,6.76,1968300.0,5.4507,5.4507,5.4106,5.4267,1968300.0
2009-10-13 11:00:00,6.76,6.78,6.75,6.77,456600.0,5.4267,5.4427,5.4186,5.4347,456600.0
2009-10-13 11:30:00,6.77,6.82,6.77,6.77,1301400.0,5.4347,5.4748,5.4347,5.4347,1301400.0
2009-10-13 12:00:00,6.77,6.8,6.74,6.76,854700.0,5.4347,5.4588,5.4106,5.4267,854700.0
2009-10-13 12:30:00,6.76,6.78,6.75,6.77,600600.0,5.4267,5.4427,5.4186,5.4347,600600.0
2009-10-13 13:00:00,6.77,6.78,6.75,6.75,253800.0,5.4347,5.4427,5.4186,5.4186,253800.0
2009-10-13 13:30:00,6.75,6.76,6.73,6.74,490200.0,5.4186,5.4267,5.4026,5.4106,490200.0
2009-10-13 14:00:00,6.74,6.76,6.73,6.73,919800.0,5.4106,5.4267,5.4026,5.4026,919800.0
2009-10-13 14:30:00,6.73,6.77,6.73,6.77,667800.0,5.4026,5.4347,5.4026,5.4347,667800.0
2009-10-13 15:00:00,6.76,6.77,6.74,6.74,656400.0,5.4267,5.4347,5.4106,5.4106,656400.0
2009-10-13 15:30:00,6.75,6.76,6.74,6.75,810900.0,5.4186,5.4267,5.4106,5.4186,810900.0
2009-10-14 09:30:00,6.81,6.89,6.78,6.86,860400.0,5.4668,5.531,5.4427,5.5069,860400.0
2009-10-14 10:00:00,6.86,6.96,6.83,6.96,1101900.0,5.5069,5.5872,5.4829,5.5872,1101900.0
2009-10-14 10:30:00,6.96,6.98,6.95,6.96,491700.0,5.5872,5.6033,5.5792,5.5872,491700.0
2009-10-14 11:00:00,6.96,6.98,6.93,6.97,515400.0,5.5872,5.6033,5.5631,5.5952,515400.0
2009-10-14 11:30:00,6.97,6.98,6.95,6.95,534000.0,5.5952,5.6033,5.5792,5.5792,534000.0
2009-10-14 12:00:00,6.95,6.96,6.92,6.92,401400.0,5.5792,5.5872,5.5551,5.5551,401400.0
2009-10-14 12:30:00,6.93,6.93,6.91,6.93,430800.0,5.5631,5.5631,5.5471,5.5631,430800.0
2009-10-14 13:00:00,6.93,6.96,6.9,6.92,805800.0,5.5631,5.5872,5.539,5.5551,805800.0
2009-10-14 13:30:00,6.92,6.93,6.89,6.9,558000.0,5.5551,5.5631,5.531,5.539,558000.0
2009-10-14 14:00:00,6.91,6.91,6.89,6.89,680100.0,5.5471,5.5471,5.531,5.531,680100.0
2009-10-14 14:30:00,6.88,6.9,6.87,6.88,704400.0,5.523,5.539,5.515,5.523,704400.0
2009-10-14 15:00:00,6.88,6.95,6.88,6.93,753600.0,5.523,5.5792,5.523,5.5631,753600.0
2009-10-14 15:30:00,6.93,6.94,6.91,6.93,1572000.0,5.5631,5.5712,5.5471,5.5631,1572000.0
2009-10-15 09:30:00,6.84,6.86,6.76,6.79,1531500.0,5.4909,5.5069,5.4267,5.4507,1531500.0
2009-10-15 10:00:00,6.79,6.87,6.78,6.86,861300.0,5.4507,5.515,5.4427,5.5069,861300.0
2009-10-15 10:30:00,6.86,6.87,6.78,6.79,840300.0,5.5069,5.515,5.4427,5.4507,840300.0
2009-10-15 11:00:00,6.79,6.79,6.75,6.77,794700.0,5.4507,5.4507,5.4186,5.4347,794700.0
2009-10-15 11:30:00,6.77,6.78,6.71,6.71,955800.0,5.4347,5.4427,5.3865,5.3865,955800.0
2009-10-15 12:00:00,6.72,6.75,6.71,6.74,535500.0,5.3945,5.4186,5.3865,5.4106,535500.0
2009-10-15 12:30:00,6.74,6.79,6.74,6.78,582300.0,5.4106,5.4507,5.4106,5.4427,582300.0
2009-10-15 13:00:00,6.78,6.8,6.77,6.79,439500.0,5.4427,5.4588,5.4347,5.4507,439500.0
2009-10-15 13:30:00,6.79,6.8,6.77,6.77,537900.0,5.4507,5.4588,5.4347,5.4347,537900.0
2009-10-15 14:00:00,6.77,6.8,6.77,6.78,496200.0,5.4347,5.4588,5.4347,5.4427,496200.0
2009-10-15 14:30:00,6.78,6.82,6.78,6.8,714900.0,5.4427,5.4748,5.4427,5.4588,714900.0
2009-10-15 15:00:00,6.81,6.83,6.75,6.75,681900.0,5.4668,5.4829,5.4186,5.4186,681900.0
2009-10-15 15:30:00,6.75,6.8,6.74,6.8,1228200.0,5.4186,5.4588,5.4106,5.4588,1228200.0
2009-10-16 09:30:00,6.71,6.74,6.67,6.7,1825200.0,5.3865,5.4106,5.3544,5.3785,1825200.0
2009-10-16 10:00:00,6.7,6.71,6.67,6.67,598500.0,5.3785,5.3865,5.3544,5.3544,598500.0
2009-10-16 10:30:00,6.67,6.68,6.61,6.62,809400.0,5.3544,5.3624,5.3062,5.3143,809400.0
2009-10-16 11:00:00,6.62,6.65,6.62,6.64,579900.0,5.3143,5.3384,5.3143,5.3303,579900.0
2009-10-16 11:30:00,6.64,6.64,6.62,6.62,367500.0,5.3303,5.3303,5.3143,5.3143,367500.0
2009-10-16 12:00:00,6.62,6.63,6.61,6.62,641700.0,5.3143,5.3223,5.3062,5.3143,641700.0
2009-10-16 12:30:00,6.62,6.62,6.61,6.61,427200.0,5.3143,5.3143,5.3062,5.3062,427200.0
2009-10-16 13:00:00,6.61,6.61,6.59,6.61,893700.0,5.3062,5.3062,5.2902,5.3062,893700.0
2009-10-16 13:30:00,6.62,6.63,6.6,6.63,649800.0,5.3143,5.3223,5.2982,5.3223,649800.0
2009-10-16 14:00:00,6.62,6.63,6.61,6.61,636900.0,5.3143,5.3223,5.3062,5.3062,636900.0
2009-10-16 14:30:00,6.61,6.65,6.6,6.64,784200.0,5.3062,5.3384,5.2982,5.3303,784200.0
2009-10-16 15:00:00,6.64,6.64,6.63,6.64,621900.0,5.3303,5.3303,5.3223,5.3303,621900.0
2009-10-16 15:30:00,6.64,6.64,6.56,6.57,2654700.0,5.3303,5.3303,5.2661,5.2741,2654700.0
2009-10-19 09:30:00,6.57,6.63,6.53,6.56,947400.0,5.2741,5.3223,5.242,5.2661,947400.0
2009-10-19 10:00:00,6.56,6.58,6.55,6.58,408600.0,5.2661,5.2822,5.2581,5.2822,408600.0
2009-10-19 10:30:00,6.58,6.62,6.57,6.62,998400.0,5.2822,5.3143,5.2741,5.3143,998400.0
2009-10-19 11:00:00,6.62,6.66,6.62,6.65,538500.0,5.3143,5.3464,5.3143,5.3384,538500.0
2009-10-19 11:30:00,6.65,6.71,6.64,6.69,919800.0,5.3384,5.3865,5.3303,5.3705,919800.0
2009-10-19 12:00:00,6.69,6.69,6.66,6.66,123600.0,5.3705,5.3705,5.3464,5.3464,123600.0
2009-10-19 12:30:00,6.66,6.66,6.65,6.66,235500.0,5.3464,5.3464,5.3384,5.3464,235500.0
2009-10-19 13:00:00,6.66,6.66,6.65,6.66,227700.0,5.3464,5.3464,5.3384,5.3464,227700.0
2009-10-19 13:30:00,6.65,6.66,6.65,6.66,214800.0,5.3384,5.3464,5.3384,5.3464,214800.0
2009-10-19 14:00:00,6.66,6.66,6.63,6.64,364200.0,5.3464,5.3464,5.3223,5.3303,364200.0
2009-10-19 14:30:00,6.64,6.65,6.61,6.62,729000.0,5.3303,5.3384,5.3062,5.3143,729000.0
2009-10-19 15:00:00,6.62,6.63,6.61,6.62,1304100.0,5.3143,5.3223,5.3062,5.3143,1304100.0
2009-10-19 15:30:00,6.62,6.64,6.61,6.63,1291500.0,5.3143,5.3303,5.3062,5.3223,1291500.0
2009-10-20 09:30:00,6.66,6.69,6.61,6.67,503100.0,5.3464,5.3705,5.3062,5.3544,503100.0
2009-10-20 10:00:00,6.67,6.67,6.62,6.67,409800.0,5.3544,5.3544,5.3143,5.3544,409800.0
2009-10-20 10:30:00,6.67,6.69,6.66,6.66,450900.0,5.3544,5.3705,5.3464,5.3464,450900.0
2009-10-20 11:00:00,6.67,6.68,6.66,6.67,515400.0,5.3544,5.3624,5.3464,5.3544,515400.0
2009-10-20 11:30:00,6.68,6.68,6.63,6.65,547800.0,5.3624,5.3624,5.3223,5.3384,547800.0
2009-10-20 12:00:00,6.65,6.65,6.62,6.64,314100.0,5.3384,5.3384,5.3143,5.3303,314100.0
2009-10-20 12:30:00,6.64,6.64,6.61,6.61,303600.0,5.3303,5.3303,5.3062,5.3062,303600.0
2009-10-20 13:00:00,6.61,6.68,6.61,6.68,1167000.0,5.3062,5.3624,5.3062,5.3624,1167000.0
2009-10-20 13:30:00,6.68,6.76,6.65,6.74,1985400.0,5.3624,5.4267,5.3384,5.4106,1985400.0
2009-10-20 14:00:00,6.74,6.81,6.73,6.77,1378500.0,5.4106,5.4668,5.4026,5.4347,1378500.0
2009-10-20 14:30:00,6.78,6.89,6.77,6.89,1299900.0,5.4427,5.531,5.4347,5.531,1299900.0
2009-10-20 15:00:00,6.89,6.92,6.83,6.85,2255400.0,5.531,5.5551,5.4829,5.4989,2255400.0
2009-10-20 15:30:00,6.85,6.87,6.83,6.86,3981000.0,5.4989,5.515,5.4829,5.5069,3981000.0
2009-10-21 09:30:00,6.8,6.93,6.75,6.88,1531500.0,5.4588,5.5631,5.4186,5.523,1531500.0
2009-10-21 10:00:00,6.88,6.9,6.85,6.9,890700.0,5.523,5.539,5.4989,5.539,890700.0
2009-10-21 10:30:00,6.9,6.96,6.86,6.95,1532400.0,5.539,5.5872,5.5069,5.5792,1532400.0
2009-10-21 11:00:00,6.95,6.95,6.9,6.91,654600.0,5.5792,5.5792,5.539,5.5471,654600.0
2009-10-21 11:30:00,6.91,6.91,6.85,6.85,506400.0,5.5471,5.5471,5.4989,5.4989,506400.0
2009-10-21 12:00:00,6.86,6.86,6.81,6.81,604500.0,5.5069,5.5069,5.4668,5.4668,604500.0
2009-10-21 12:30:00,6.81,6.82,6.8,6.81,261600.0,5.4668,5.4748,5.4588,5.4668,261600.0
2009-10-21 13:00:00,6.81,6.81,6.77,6.77,426600.0,5.4668,5.4668,5.4347,5.4347,426600.0
2009-10-21 13:30:00,6.77,6.84,6.76,6.82,429600.0,5.4347,5.4909,5.4267,5.4748,429600.0
2009-10-21 14:00:00,6.82,6.84,6.8,6.81,373200.0,5.4748,5.4909,5.4588,5.4668,373200.0
2009-10-21 14:30:00,6.81,6.82,6.78,6.81,500400.0,5.4668,5.4748,5.4427,5.4668,500400.0
2009-10-21 15:00:00,6.82,6.83,6.76,6.77,684300.0,5.4748,5.4829,5.4267,5.4347,684300.0
2009-10-21 15:30:00,6.77,6.77,6.67,6.67,2037000.0,5.4347,5.4347,5.3544,5.3544,2037000.0
2009-10-22 09:30:00,6.64,6.72,6.64,6.64,415500.0,5.3303,5.3945,5.3303,5.3303,415500.0
2009-10-22 10:00:00,6.64,6.71,6.63,6.7,286200.0,5.3303,5.3865,5.3223,5.3785,286200.0
2009-10-22 10:30:00,6.7,6.73,6.68,6.7,306600.0,5.3785,5.4026,5.3624,5.3785,306600.0
2009-10-22 11:00:00,6.7,6.7,6.67,6.67,223500.0,5.3785,5.3785,5.3544,5.3544,223500.0
2009-10-22 11:30:00,6.67,6.69,6.67,6.67,344100.0,5.3544,5.3705,5.3544,5.3544,344100.0
2009-10-22 12:00:00,6.67,6.67,6.63,6.64,377700.0,5.3544,5.3544,5.3223,5.3303,377700.0
2009-10-22 12:30:00,6.64,6.65,6.63,6.64,243900.0,5.3303,5.3384,5.3223,5.3303,243900.0
2009-10-22 13:00:00,6.64,6.64,6.61,6.63,294300.0,5.3303,5.3303,5.3062,5.3223,294300.0
2009-10-22 13:30:00,6.63,6.63,6.61,6.62,289800.0,5.3223,5.3223,5.3062,5.3143,289800.0
2009-10-22 14:00:00,6.63,6.66,6.62,6.65,385500.0,5.3223,5.3464,5.3143,5.3384,385500.0
2009-10-22 14:30:00,6.65,6.66,6.64,6.64,526800.0,5.3384,5.3464,5.3303,5.3303,526800.0
2009-10-22 15:00:00,6.64,6.68,6.64,6.67,744300.0,5.3303,5.3624,5.3303,5.3544,744300.0
2009-10-22 15:30:00,6.67,6.67,6.63,6.66,1792800.0,5.3544,5.3544,5.3223,5.3464,1792800.0
2009-10-23 09:30:00,6.74,6.75,6.67,6.73,517800.0,5.4106,5.4186,5.3544,5.4026,517800.0
2009-10-23 10:00:00,6.74,6.76,6.69,6.69,339600.0,5.4106,5.4267,5.3705,5.3705,339600.0
2009-10-23 10:30:00,6.69,6.69,6.64,6.65,240900.0,5.3705,5.3705,5.3303,5.3384,240900.0
2009-10-23 11:00:00,6.65,6.66,6.62,6.63,242100.0,5.3384,5.3464,5.3143,5.3223,242100.0
2009-10-23 11:30:00,6.63,6.66,6.62,6.64,319500.0,5.3223,5.3464,5.3143,5.3303,319500.0
2009-10-23 12:00:00,6.64,6.65,6.6,6.61,501000.0,5.3303,5.3384,5.2982,5.3062,501000.0
2009-10-23 12:30:00,6.61,6.64,6.6,6.62,172800.0,5.3062,5.3303,5.2982,5.3143,172800.0
2009-10-23 13:00:00,6.62,6.63,6.6,6.6,277200.0,5.3143,5.3223,5.2982,5.2982,277200.0
2009-10-23 13:30:00,6.61,6.61,6.58,6.59,356700.0,5.3062,5.3062,5.2822,5.2902,356700.0
2009-10-23 14:00:00,6.59,6.62,6.58,6.61,354600.0,5.2902,5.3143,5.2822,5.3062,354600.0
2009-10-23 14:30:00,6.61,6.62,6.58,6.58,247800.0,5.3062,5.3143,5.2822,5.2822,247800.0
2009-10-23 15:00:00,6.58,6.63,6.58,6.61,833100.0,5.2822,5.3223,5.2822,5.3062,833100.0
2009-10-23 15:30:00,6.61,6.63,6.59,6.62,2069100.0,5.3062,5.3223,5.2902,5.3143,2069100.0
2009-10-26 09:30:00,6.64,6.68,6.6,6.66,454200.0,5.3303,5.3624,5.2982,5.3464,454200.0
2009-10-26 10:00:00,6.66,6.69,6.65,6.66,455100.0,5.3464,5.3705,5.3384,5.3464,455100.0
2009-10-26 10:30:00,6.66,6.69,6.64,6.68,444600.0,5.3464,5.3705,5.3303,5.3624,444600.0
2009-10-26 11:00:00,6.68,6.7,6.63,6.63,419100.0,5.3624,5.3785,5.3223,5.3223,419100.0
2009-10-26 11:30:00,6.63,6.63,6.52,6.52,583500.0,5.3223,5.3223,5.234,5.234,583500.0
2009-10-26 12:00:00,6.52,6.55,6.51,6.53,436500.0,5.234,5.2581,5.226,5.242,436500.0
2009-10-26 12:30:00,6.53,6.56,6.53,6.54,276300.0,5.242,5.2661,5.242,5.25,276300.0
2009-10-26 13:00:00,6.54,6.54,6.5,6.51,226500.0,5.25,5.25,5.2179,5.226,226500.0
2009-10-26 13:30:00,6.51,6.53,6.48,6.5,543900.0,5.226,5.242,5.2019,5.2179,543900.0
2009-10-26 14:00:00,6.49,6.5,6.46,6.46,405600.0,5.2099,5.2179,5.1858,5.1858,405600.0
2009-10-26 14:30:00,6.46,6.46,6.42,6.44,695400.0,5.1858,5.1858,5.1537,5.1698,695400.0
2009-10-26 15:00:00,6.44,6.44,6.38,6.38,1992600.0,5.1698,5.1698,5.1216,5.1216,1992600.0
2009-10-26 15:30:00,6.38,6.45,6.38,6.41,2529900.0,5.1216,5.1778,5.1216,5.1457,2529900.0
2009-10-27 09:30:00,6.47,6.49,6.37,6.4,644700.0,5.1939,5.2099,5.1136,5.1377,644700.0
2009-10-27 10:00:00,6.4,6.41,6.33,6.38,430800.0,5.1377,5.1457,5.0815,5.1216,430800.0
2009-10-27 10:30:00,6.38,6.39,6.35,6.36,236100.0,5.1216,5.1296,5.0975,5.1056,236100.0
2009-10-27 11:00:00,6.36,6.37,6.33,6.37,404400.0,5.1056,5.1136,5.0815,5.1136,404400.0
2009-10-27 11:30:00,6.37,6.37,6.34,6.34,484200.0,5.1136,5.1136,5.0895,5.0895,484200.0
2009-10-27 12:00:00,6.34,6.35,6.3,6.3,398400.0,5.0895,5.0975,5.0574,5.0574,398400.0
2009-10-27 12:30:00,6.3,6.3,6.27,6.27,511800.0,5.0574,5.0574,5.0333,5.0333,511800.0
2009-10-27 13:00:00,6.27,6.28,6.24,6.26,713700.0,5.0333,5.0413,5.0092,5.0253,713700.0
2009-10-27 13:30:00,6.26,6.27,6.23,6.23,754500.0,5.0253,5.0333,5.0012,5.0012,754500.0
2009-10-27 14:00:00,6.23,6.26,6.22,6.25,642300.0,5.0012,5.0253,4.9932,5.0172,642300.0
2009-10-27 14:30:00,6.24,6.25,6.22,6.25,875100.0,5.0092,5.0172,4.9932,5.0172,875100.0
2009-10-27 15:00:00,6.25,6.26,6.21,6.21,714000.0,5.0172,5.0253,4.9851,4.9851,714000.0
2009-10-27 15:30:00,6.22,6.22,6.19,6.21,1648200.0,4.9932,4.9932,4.9691,4.9851,1648200.0
2009-10-28 09:30:00,6.33,6.38,6.25,6.29,1377900.0,5.0815,5.1216,5.0172,5.0494,1377900.0
2009-10-28 10:00:00,6.3,6.3,6.24,6.25,622200.0,5.0574,5.0574,5.0092,5.0172,622200.0
2009-10-28 10:30:00,6.25,6.27,6.2,6.23,915000.0,5.0172,5.0333,4.9771,5.0012,915000.0
2009-10-28 11:00:00,6.23,6.24,6.17,6.19,728700.0,5.0012,5.0092,4.953,4.9691,728700.0
2009-10-28 11:30:00,6.19,6.2,6.15,6.15,517800.0,4.9691,4.9771,4.937,4.937,517800.0
2009-10-28 12:00:00,6.15,6.18,6.14,6.14,418500.0,4.937,4.9611,4.9289,4.9289,418500.0
2009-10-28 12:30:00,6.14,6.14,6.09,6.11,726000.0,4.9289,4.9289,4.8888,4.9049,726000.0
2009-10-28 13:00:00,6.11,6.18,6.11,6.18,865800.0,4.9049,4.9611,4.9049,4.9611,865800.0
2009-10-28 13:30:00,6.17,6.19,6.15,6.15,498300.0,4.953,4.9691,4.937,4.937,498300.0
2009-10-28 14:00:00,6.15,6.17,6.11,6.11,851100.0,4.937,4.953,4.9049,4.9049,851100.0
2009-10-28 14:30:00,6.11,6.11,6.07,6.09,1090200.0,4.9049,4.9049,4.8728,4.8888,1090200.0
2009-10-28 15:00:00,6.09,6.11,6.06,6.07,2306400.0,4.8888,4.9049,4.8647,4.8728,2306400.0
2009-10-28 15:30:00,6.07,6.12,6.06,6.08,2693400.0,4.8728,4.9129,4.8647,4.8808,2693400.0
2009-10-29 09:30:00,6.22,6.25,6.12,6.12,1378500.0,4.9932,5.0172,4.9129,4.9129,1378500.0
2009-10-29 10:00:00,6.12,6.18,6.12,6.18,813000.0,4.9129,4.9611,4.9129,4.9611,813000.0
2009-10-29 10:30:00,6.18,6.22,6.16,6.22,876300.0,4.9611,4.9932,4.945,4.9932,876300.0
2009-10-29 11:00:00,6.22,6.22,6.19,6.21,404100.0,4.9932,4.9932,4.9691,4.9851,404100.0
2009-10-29 11:30:00,6.21,6.22,6.2,6.22,762600.0,4.9851,4.9932,4.9771,4.9932,762600.0
2009-10-29 12:00:00,6.22,6.26,6.21,6.25,612600.0,4.9932,5.0253,4.9851,5.0172,612600.0
2009-10-29 12:30:00,6.26,6.28,6.25,6.25,556200.0,5.0253,5.0413,5.0172,5.0172,556200.0
2009-10-29 13:00:00,6.25,6.3,6.25,6.29,732900.0,5.0172,5.0574,5.0172,5.0494,732900.0
2009-10-29 13:30:00,6.29,6.35,6.29,6.35,730500.0,5.0494,5.0975,5.0494,5.0975,730500.0
2009-10-29 14:00:00,6.34,6.34,6.28,6.28,647100.0,5.0895,5.0895,5.0413,5.0413,647100.0
2009-10-29 14:30:00,6.28,6.31,6.28,6.31,499800.0,5.0413,5.0654,5.0413,5.0654,499800.0
2009-10-29 15:00:00,6.31,6.34,6.29,6.33,699900.0,5.0654,5.0895,5.0494,5.0815,699900.0
2009-10-29 15:30:00,6.33,6.34,6.29,6.32,1847700.0,5.0815,5.0895,5.0494,5.0734,1847700.0
2009-10-30 09:30:00,6.27,6.3,6.15,6.17,663600.0,5.0333,5.0574,4.937,4.953,663600.0
2009-10-30 10:00:00,6.17,6.19,6.15,6.17,321300.0,4.953,4.9691,4.937,4.953,321300.0
2009-10-30 10:30:00,6.17,6.2,6.15,6.19,340200.0,4.953,4.9771,4.937,4.9691,340200.0
2009-10-30 11:00:00,6.19,6.21,6.17,6.17,207300.0,4.9691,4.9851,4.953,4.953,207300.0
2009-10-30 11:30:00,6.17,6.17,6.11,6.12,448200.0,4.953,4.953,4.9049,4.9129,448200.0
2009-10-30 12:00:00,6.12,6.15,6.07,6.07,600000.0,4.9129,4.937,4.8728,4.8728,600000.0
2009-10-30 12:30:00,6.07,6.09,6.04,6.06,595200.0,4.8728,4.8888,4.8487,4.8647,595200.0
2009-10-30 13:00:00,6.06,6.08,6.05,6.06,331200.0,4.8647,4.8808,4.8567,4.8647,331200.0
2009-10-30 13:30:00,6.06,6.06,6.02,6.02,573300.0,4.8647,4.8647,4.8326,4.8326,573300.0
2009-10-30 14:00:00,6.02,6.08,6.02,6.05,555900.0,4.8326,4.8808,4.8326,4.8567,555900.0
2009-10-30 14:30:00,6.05,6.05,6.01,6.03,537600.0,4.8567,4.8567,4.8246,4.8406,537600.0
2009-10-30 15:00:00,6.03,6.03,6.0,6.01,926100.0,4.8406,4.8406,4.8166,4.8246,926100.0
2009-10-30 15:30:00,6.01,6.06,6.01,6.02,1536000.0,4.8246,4.8647,4.8246,4.8326,1536000.0
2009-11-02 09:30:00,5.97,6.1,5.93,5.94,1360800.0,4.7925,4.8968,4.7604,4.7684,1360800.0
2009-11-02 10:00:00,5.94,6.05,5.94,6.04,647700.0,4.7684,4.8567,4.7684,4.8487,647700.0
2009-11-02 10:30:00,6.05,6.08,6.0,6.0,598500.0,4.8567,4.8808,4.8166,4.8166,598500.0
2009-11-02 11:00:00,6.0,6.03,5.99,6.02,966000.0,4.8166,4.8406,4.8085,4.8326,966000.0
2009-11-02 11:30:00,6.01,6.08,6.01,6.06,570900.0,4.8246,4.8808,4.8246,4.8647,570900.0
2009-11-02 12:00:00,6.06,6.06,6.0,6.0,580500.0,4.8647,4.8647,4.8166,4.8166,580500.0
2009-11-02 12:30:00,6.0,6.01,5.88,5.88,537900.0,4.8166,4.8246,4.7202,4.7202,537900.0
2009-11-02 13:00:00,5.88,5.99,5.88,5.98,552600.0,4.7202,4.8085,4.7202,4.8005,552600.0
2009-11-02 13:30:00,5.98,5.98,5.88,5.89,590100.0,4.8005,4.8005,4.7202,4.7283,590100.0
2009-11-02 14:00:00,5.89,5.97,5.88,5.96,705300.0,4.7283,4.7925,4.7202,4.7844,705300.0
2009-11-02 14:30:00,5.96,5.99,5.94,5.96,628800.0,4.7844,4.8085,4.7684,4.7844,628800.0
2009-11-02 15:00:00,5.96,5.98,5.92,5.94,881400.0,4.7844,4.8005,4.7523,4.7684,881400.0
2009-11-02 15:30:00,5.94,6.03,5.93,6.01,1821300.0,4.7684,4.8406,4.7604,4.8246,1821300.0
2009-11-03 09:30:00,5.95,6.08,5.94,6.07,809700.0,4.7764,4.8808,4.7684,4.8728,809700.0
2009-11-03 10:00:00,6.07,6.1,6.0,6.02,709200.0,4.8728,4.8968,4.8166,4.8326,709200.0
2009-11-03 10:30:00,6.02,6.05,6.01,6.01,294900.0,4.8326,4.8567,4.8246,4.8246,294900.0
2009-11-03 11:00:00,6.02,6.05,5.98,5.99,607500.0,4.8326,4.8567,4.8005,4.8085,607500.0
2009-11-03 11:30:00,5.99,6.03,5.97,6.02,664800.0,4.8085,4.8406,4.7925,4.8326,664800.0
2009-11-03 12:00:00,6.02,6.03,5.98,6.02,428700.0,4.8326,4.8406,4.8005,4.8326,428700.0
2009-11-03 12:30:00,6.02,6.06,6.02,6.04,395400.0,4.8326,4.8647,4.8326,4.8487,395400.0
2009-11-03 13:00:00,6.04,6.07,6.02,6.03,357600.0,4.8487,4.8728,4.8326,4.8406,357600.0
2009-11-03 13:30:00,6.02,6.06,6.02,6.06,286800.0,4.8326,4.8647,4.8326,4.8647,286800.0
2009-11-03 14:00:00,6.06,6.1,6.06,6.06,370800.0,4.8647,4.8968,4.8647,4.8647,370800.0
2009-11-03 14:30:00,6.06,6.07,6.03,6.04,589200.0,4.8647,4.8728,4.8406,4.8487,589200.0
2009-11-03 15:00:00,6.04,6.07,6.03,6.07,693300.0,4.8487,4.8728,4.8406,4.8728,693300.0
2009-11-03 15:30:00,6.07,6.11,6.07,6.09,1093200.0,4.8728,4.9049,4.8728,4.8888,1093200.0
2009-11-04 09:30:00,6.12,6.19,6.08,6.14,545700.0,4.9129,4.9691,4.8808,4.9289,545700.0
2009-11-04 10:00:00,6.14,6.16,6.09,6.1,399900.0,4.9289,4.945,4.8888,4.8968,399900.0
2009-11-04 10:30:00,6.1,6.12,6.08,6.12,370500.0,4.8968,4.9129,4.8808,4.9129,370500.0
2009-11-04 11:00:00,6.12,6.14,6.1,6.12,351600.0,4.9129,4.9289,4.8968,4.9129,351600.0
2009-11-04 11:30:00,6.12,6.16,6.11,6.13,627000.0,4.9129,4.945,4.9049,4.9209,627000.0
2009-11-04 12:00:00,6.13,6.14,6.1,6.11,340500.0,4.9209,4.9289,4.8968,4.9049,340500.0
2009-11-04 12:30:00,6.11,6.11,6.07,6.08,352800.0,4.9049,4.9049,4.8728,4.8808,352800.0
2009-11-04 13:00:00,6.08,6.1,6.08,6.09,251400.0,4.8808,4.8968,4.8808,4.8888,251400.0
2009-11-04 13:30:00,6.09,6.11,6.08,6.1,238200.0,4.8888,4.9049,4.8808,4.8968,238200.0
2009-11-04 14:00:00,6.11,6.13,6.05,6.06,641100.0,4.9049,4.9209,4.8567,4.8647,641100.0
2009-11-04 14:30:00,6.05,6.18,6.05,6.15,699000.0,4.8567,4.9611,4.8567,4.937,699000.0
2009-11-04 15:00:00,6.15,6.17,6.1,6.15,2108100.0,4.937,4.953,4.8968,4.937,2108100.0
2009-11-04 15:30:00,6.15,6.15,6.04,6.07,2073000.0,4.937,4.937,4.8487,4.8728,2073000.0
2009-11-05 09:30:00,6.04,6.18,6.03,6.13,849900.0,4.8487,4.9611,4.8406,4.9209,849900.0
2009-11-05 10:00:00,6.13,6.15,6.05,6.11,513000.0,4.9209,4.937,4.8567,4.9049,513000.0
2009-11-05 10:30:00,6.11,6.14,6.09,6.13,944700.0,4.9049,4.9289,4.8888,4.9209,944700.0
2009-11-05 11:00:00,6.13,6.13,6.1,6.11,516600.0,4.9209,4.9209,4.8968,4.9049,516600.0
2009-11-05 11:30:00,6.11,6.11,6.03,6.04,586500.0,4.9049,4.9049,4.8406,4.8487,586500.0
2009-11-05 12:00:00,6.05,6.07,6.04,6.05,548400.0,4.8567,4.8728,4.8487,4.8567,548400.0
2009-11-05 12:30:00,6.05,6.07,6.03,6.07,444000.0,4.8567,4.8728,4.8406,4.8728,444000.0
2009-11-05 13:00:00,6.07,6.08,6.02,6.02,390300.0,4.8728,4.8808,4.8326,4.8326,390300.0
2009-11-05 13:30:00,6.02,6.03,5.99,5.99,541500.0,4.8326,4.8406,4.8085,4.8085,541500.0
2009-11-05 14:00:00,5.99,6.0,5.94,5.95,795900.0,4.8085,4.8166,4.7684,4.7764,795900.0
2009-11-05 14:30:00,5.95,6.01,5.95,6.0,732300.0,4.7764,4.8246,4.7764,4.8166,732300.0
2009-11-05 15:00:00,6.0,6.02,5.98,5.99,727500.0,4.8166,4.8326,4.8005,4.8085,727500.0
2009-11-05 15:30:00,5.99,6.02,5.95,6.02,1976700.0,4.8085,4.8326,4.7764,4.8326,1976700.0
2009-11-06 09:30:00,5.96,6.05,5.95,6.02,687600.0,4.7844,4.8567,4.7764,4.8326,687600.0
2009-11-06 10:00:00,6.02,6.05,6.0,6.01,579600.0,4.8326,4.8567,4.8166,4.8246,579600.0
2009-11-06 10:30:00,6.01,6.07,6.0,6.07,768300.0,4.8246,4.8728,4.8166,4.8728,768300.0
2009-11-06 11:00:00,6.07,6.08,6.03,6.05,664800.0,4.8728,4.8808,4.8406,4.8567,664800.0
2009-11-06 11:30:00,6.05,6.1,6.05,6.1,510900.0,4.8567,4.8968,4.8567,4.8968,510900.0
2009-11-06 12:00:00,6.1,6.14,6.1,6.14,447300.0,4.8968,4.9289,4.8968,4.9289,447300.0
2009-11-06 12:30:00,6.14,6.15,6.09,6.11,446700.0,4.9289,4.937,4.8888,4.9049,446700.0
2009-11-06 13:00:00,6.11,6.13,6.1,6.12,371700.0,4.9049,4.9209,4.8968,4.9129,371700.0
2009-11-06 13:30:00,6.12,6.14,6.12,6.12,316800.0,4.9129,4.9289,4.9129,4.9129,316800.0
2009-11-06 14:00:00,6.13,6.13,6.11,6.12,279600.0,4.9209,4.9209,4.9049,4.9129,279600.0
2009-11-06 14:30:00,6.12,6.12,6.11,6.11,382200.0,4.9129,4.9129,4.9049,4.9049,382200.0
2009-11-06 15:00:00,6.11,6.13,6.09,6.13,726000.0,4.9049,4.9209,4.8888,4.9209,726000.0
2009-11-06 15:30:00,6.13,6.15,6.12,6.15,1701600.0,4.9209,4.937,4.9129,4.937,1701600.0
2009-11-09 09:30:00,6.2,6.25,6.17,6.21,435000.0,4.9771,5.0172,4.953,4.9851,435000.0
2009-11-09 10:00:00,6.21,6.25,6.2,6.22,291300.0,4.9851,5.0172,4.9771,4.9932,291300.0
2009-11-09 10:30:00,6.22,6.23,6.19,6.22,198600.0,4.9932,5.0012,4.9691,4.9932,198600.0
2009-11-09 11:00:00,6.23,6.23,6.18,6.2,267300.0,5.0012,5.0012,4.9611,4.9771,267300.0
2009-11-09 11:30:00,6.2,6.2,6.17,6.18,213600.0,4.9771,4.9771,4.953,4.9611,213600.0
2009-11-09 12:00:00,6.18,6.2,6.17,6.19,183000.0,4.9611,4.9771,4.953,4.9691,183000.0
2009-11-09 12:30:00,6.19,6.2,6.18,6.2,160200.0,4.9691,4.9771,4.9611,4.9771,160200.0
2009-11-09 13:00:00,6.2,6.21,6.2,6.21,123300.0,4.9771,4.9851,4.9771,4.9851,123300.0
2009-11-09 13:30:00,6.21,6.23,6.2,6.22,307800.0,4.9851,5.0012,4.9771,4.9932,307800.0
2009-11-09 14:00:00,6.22,6.23,6.21,6.21,254700.0,4.9932,5.0012,4.9851,4.9851,254700.0
2009-11-09 14:30:00,6.21,6.22,6.21,6.22,324900.0,4.9851,4.9932,4.9851,4.9932,324900.0
2009-11-09 15:00:00,6.22,6.22,6.2,6.22,500700.0,4.9932,4.9932,4.9771,4.9932,500700.0
2009-11-09 15:30:00,6.22,6.24,6.19,6.23,1254900.0,4.9932,5.0092,4.9691,5.0012,1254900.0
2009-11-10 09:30:00,6.2,6.21,6.14,6.15,413700.0,4.9771,4.9851,4.9289,4.937,413700.0
2009-11-10 10:00:00,6.15,6.17,6.14,6.16,273300.0,4.937,4.953,4.9289,4.945,273300.0
2009-11-10 10:30:00,6.16,6.18,6.15,6.15,299100.0,4.945,4.9611,4.937,4.937,299100.0
2009-11-10 11:00:00,6.15,6.15,6.12,6.12,510600.0,4.937,4.937,4.9129,4.9129,510600.0
2009-11-10 11:30:00,6.12,6.15,6.11,6.12,261900.0,4.9129,4.937,4.9049,4.9129,261900.0
2009-11-10 12:00:00,6.12,6.12,6.09,6.09,253500.0,4.9129,4.9129,4.8888,4.8888,253500.0
2009-11-10 12:30:00,6.09,6.12,6.09,6.12,210600.0,4.8888,4.9129,4.8888,4.9129,210600.0
2009-11-10 13:00:00,6.12,6.14,6.11,6.14,356400.0,4.9129,4.9289,4.9049,4.9289,356400.0
2009-11-10 13:30:00,6.14,6.15,6.13,6.14,387300.0,4.9289,4.937,4.9209,4.9289,387300.0
2009-11-10 14:00:00,6.14,6.15,6.13,6.13,365700.0,4.9289,4.937,4.9209,4.9209,365700.0
2009-11-10 14:30:00,6.13,6.14,6.12,6.13,386100.0,4.9209,4.9289,4.9129,4.9209,386100.0
2009-11-10 15:00:00,6.13,6.15,6.12,6.13,501900.0,4.9209,4.937,4.9129,4.9209,501900.0
2009-11-10 15:30:00,6.13,6.13,6.11,6.13,1161000.0,4.9209,4.9209,4.9049,4.9209,1161000.0
2009-11-11 09:30:00,6.21,6.23,6.18,6.23,499200.0,4.9851,5.0012,4.9611,5.0012,499200.0
2009-11-11 10:00:00,6.23,6.27,6.23,6.26,406200.0,5.0012,5.0333,5.0012,5.0253,406200.0
2009-11-11 10:30:00,6.26,6.27,6.18,6.2,499200.0,5.0253,5.0333,4.9611,4.9771,499200.0
2009-11-11 11:00:00,6.2,6.24,6.16,6.17,628200.0,4.9771,5.0092,4.945,4.953,628200.0
2009-11-11 11:30:00,6.17,6.19,6.14,6.15,416100.0,4.953,4.9691,4.9289,4.937,416100.0
2009-11-11 12:00:00,6.15,6.16,6.13,6.16,246600.0,4.937,4.945,4.9209,4.945,246600.0
2009-11-11 12:30:00,6.16,6.2,6.16,6.2,319500.0,4.945,4.9771,4.945,4.9771,319500.0
2009-11-11 13:00:00,6.2,6.22,6.19,6.21,356100.0,4.9771,4.9932,4.9691,4.9851,356100.0
2009-11-11 13:30:00,6.21,6.21,6.15,6.18,693900.0,4.9851,4.9851,4.937,4.9611,693900.0
2009-11-11 14:00:00,6.18,6.2,6.18,6.19,335100.0,4.9611,4.9771,4.9611,4.9691,335100.0
2009-11-11 14:30:00,6.18,6.22,6.18,6.19,417300.0,4.9611,4.9932,4.9611,4.9691,417300.0
2009-11-11 15:00:00,6.18,6.2,6.17,6.19,384000.0,4.9611,4.9771,4.953,4.9691,384000.0
2009-11-11 15:30:00,6.19,6.25,6.19,6.24,3302400.0,4.9691,5.0172,4.9691,5.0092,3302400.0
2009-11-12 09:30:00,6.43,6.51,6.32,6.5,1982100.0,5.1617,5.226,5.0734,5.2179,1982100.0
2009-11-12 10:00:00,6.5,6.52,6.42,6.43,1260000.0,5.2179,5.234,5.1537,5.1617,1260000.0
2009-11-12 10:30:00,6.43,6.46,6.42,6.43,664500.0,5.1617,5.1858,5.1537,5.1617,664500.0
2009-11-12 11:00:00,6.43,6.44,6.41,6.42,744600.0,5.1617,5.1698,5.1457,5.1537,744600.0
2009-11-12 11:30:00,6.42,6.45,6.41,6.44,588300.0,5.1537,5.1778,5.1457,5.1698,588300.0
2009-11-12 12:00:00,6.44,6.47,6.44,6.47,259200.0,5.1698,5.1939,5.1698,5.1939,259200.0
2009-11-12 12:30:00,6.46,6.48,6.45,6.47,463200.0,5.1858,5.2019,5.1778,5.1939,463200.0
2009-11-12 13:00:00,6.47,6.48,6.46,6.47,372000.0,5.1939,5.2019,5.1858,5.1939,372000.0
2009-11-12 13:30:00,6.47,6.47,6.44,6.44,382200.0,5.1939,5.1939,5.1698,5.1698,382200.0
2009-11-12 14:00:00,6.44,6.44,6.41,6.42,479700.0,5.1698,5.1698,5.1457,5.1537,479700.0
2009-11-12 14:30:00,6.42,6.42,6.41,6.41,590400.0,5.1537,5.1537,5.1457,5.1457,590400.0
2009-11-12 15:00:00,6.41,6.41,6.37,6.39,1584600.0,5.1457,5.1457,5.1136,5.1296,1584600.0
2009-11-12 15:30:00,6.39,6.42,6.39,6.39,3051000.0,5.1296,5.1537,5.1296,5.1296,3051000.0
2009-11-13 09:30:00,6.39,6.43,6.26,6.26,1003800.0,5.1296,5.1617,5.0253,5.0253,1003800.0
2009-11-13 10:00:00,6.26,6.29,6.25,6.26,782400.0,5.0253,5.0494,5.0172,5.0253,782400.0
2009-11-13 10:30:00,6.25,6.28,6.23,6.23,685800.0,5.0172,5.0413,5.0012,5.0012,685800.0
2009-11-13 11:00:00,6.23,6.25,6.21,6.25,849000.0,5.0012,5.0172,4.9851,5.0172,849000.0
2009-11-13 11:30:00,6.25,6.29,6.24,6.28,706200.0,5.0172,5.0494,5.0092,5.0413,706200.0
2009-11-13 12:00:00,6.28,6.33,6.28,6.33,387000.0,5.0413,5.0815,5.0413,5.0815,387000.0
2009-11-13 12:30:00,6.33,6.33,6.29,6.3,360000.0,5.0815,5.0815,5.0494,5.0574,360000.0
2009-11-13 13:00:00,6.3,6.3,6.29,6.3,326100.0,5.0574,5.0574,5.0494,5.0574,326100.0
2009-11-13 13:30:00,6.3,6.3,6.27,6.27,345300.0,5.0574,5.0574,5.0333,5.0333,345300.0
2009-11-13 14:00:00,6.27,6.27,6.25,6.26,484500.0,5.0333,5.0333,5.0172,5.0253,484500.0
2009-11-13 14:30:00,6.26,6.27,6.24,6.26,717000.0,5.0253,5.0333,5.0092,5.0253,717000.0
2009-11-13 15:00:00,6.26,6.27,6.24,6.27,494400.0,5.0253,5.0333,5.0092,5.0333,494400.0
2009-11-13 15:30:00,6.27,6.31,6.27,6.31,1418400.0,5.0333,5.0654,5.0333,5.0654,1418400.0
2009-11-16 09:30:00,6.31,6.37,6.27,6.3,785100.0,5.0654,5.1136,5.0333,5.0574,785100.0
2009-11-16 10:00:00,6.3,6.38,6.3,6.34,807300.0,5.0574,5.1216,5.0574,5.0895,807300.0
2009-11-16 10:30:00,6.34,6.35,6.33,6.33,292500.0,5.0895,5.0975,5.0815,5.0815,292500.0
2009-11-16 11:00:00,6.33,6.34,6.32,6.34,357600.0,5.0815,5.0895,5.0734,5.0895,357600.0
2009-11-16 11:30:00,6.34,6.36,6.33,6.33,762000.0,5.0895,5.1056,5.0815,5.0815,762000.0
2009-11-16 12:00:00,6.33,6.35,6.33,6.34,440400.0,5.0815,5.0975,5.0815,5.0895,440400.0
2009-11-16 12:30:00,6.34,6.39,6.33,6.37,516600.0,5.0895,5.1296,5.0815,5.1136,516600.0
2009-11-16 13:00:00,6.37,6.38,6.34,6.34,303300.0,5.1136,5.1216,5.0895,5.0895,303300.0
2009-11-16 13:30:00,6.34,6.38,6.34,6.38,536700.0,5.0895,5.1216,5.0895,5.1216,536700.0
2009-11-16 14:00:00,6.38,6.4,6.37,6.38,488400.0,5.1216,5.1377,5.1136,5.1216,488400.0
2009-11-16 14:30:00,6.38,6.4,6.38,6.39,588300.0,5.1216,5.1377,5.1216,5.1296,588300.0
2009-11-16 15:00:00,6.39,6.41,6.35,6.35,1223400.0,5.1296,5.1457,5.0975,5.0975,1223400.0
2009-11-16 15:30:00,6.35,6.35,6.32,6.35,2229600.0,5.0975,5.0975,5.0734,5.0975,2229600.0
2009-11-17 09:30:00,6.34,6.36,6.3,6.3,539100.0,5.0895,5.1056,5.0574,5.0574,539100.0
2009-11-17 10:00:00,6.29,6.31,6.27,6.27,457200.0,5.0494,5.0654,5.0333,5.0333,457200.0
2009-11-17 10:30:00,6.27,6.29,6.25,6.26,663600.0,5.0333,5.0494,5.0172,5.0253,663600.0
2009-11-17 11:00:00,6.27,6.28,6.23,6.23,460200.0,5.0333,5.0413,5.0012,5.0012,460200.0
2009-11-17 11:30:00,6.23,6.29,6.23,6.28,934200.0,5.0012,5.0494,5.0012,5.0413,934200.0
2009-11-17 12:00:00,6.29,6.32,6.28,6.31,541500.0,5.0494,5.0734,5.0413,5.0654,541500.0
2009-11-17 12:30:00,6.31,6.32,6.29,6.3,383100.0,5.0654,5.0734,5.0494,5.0574,383100.0
2009-11-17 13:00:00,6.3,6.3,6.28,6.28,399600.0,5.0574,5.0574,5.0413,5.0413,399600.0
2009-11-17 13:30:00,6.28,6.3,6.28,6.29,315600.0,5.0413,5.0574,5.0413,5.0494,315600.0
2009-11-17 14:00:00,6.29,6.3,6.26,6.26,477900.0,5.0494,5.0574,5.0253,5.0253,477900.0
2009-11-17 14:30:00,6.26,6.27,6.25,6.27,558000.0,5.0253,5.0333,5.0172,5.0333,558000.0
2009-11-17 15:00:00,6.27,6.29,6.26,6.26,707400.0,5.0333,5.0494,5.0253,5.0253,707400.0
2009-11-17 15:30:00,6.27,6.32,6.26,6.31,2730300.0,5.0333,5.0734,5.0253,5.0654,2730300.0
2009-11-18 09:30:00,6.25,6.32,6.23,6.28,527700.0,5.0172,5.0734,5.0012,5.0413,527700.0
2009-11-18 10:00:00,6.28,6.3,6.25,6.29,346800.0,5.0413,5.0574,5.0172,5.0494,346800.0
2009-11-18 10:30:00,6.29,6.33,6.29,6.32,244200.0,5.0494,5.0815,5.0494,5.0734,244200.0
2009-11-18 11:00:00,6.32,6.33,6.3,6.33,227400.0,5.0734,5.0815,5.0574,5.0815,227400.0
2009-11-18 11:30:00,6.33,6.33,6.29,6.29,175200.0,5.0815,5.0815,5.0494,5.0494,175200.0
2009-11-18 12:00:00,6.3,6.31,6.28,6.28,130800.0,5.0574,5.0654,5.0413,5.0413,130800.0
2009-11-18 12:30:00,6.28,6.29,6.27,6.27,192000.0,5.0413,5.0494,5.0333,5.0333,192000.0
2009-11-18 13:00:00,6.27,6.28,6.27,6.27,141000.0,5.0333,5.0413,5.0333,5.0333,141000.0
2009-11-18 13:30:00,6.27,6.3,6.27,6.3,220500.0,5.0333,5.0574,5.0333,5.0574,220500.0
2009-11-18 14:00:00,6.3,6.32,6.29,6.32,341400.0,5.0574,5.0734,5.0494,5.0734,341400.0
2009-11-18 14:30:00,6.32,6.33,6.31,6.32,423000.0,5.0734,5.0815,5.0654,5.0734,423000.0
2009-11-18 15:00:00,6.33,6.37,6.33,6.36,945000.0,5.0815,5.1136,5.0815,5.1056,945000.0
2009-11-18 15:30:00,6.36,6.41,6.36,6.41,2478900.0,5.1056,5.1457,5.1056,5.1457,2478900.0
2009-11-19 09:30:00,6.4,6.41,6.34,6.4,1204800.0,5.1377,5.1457,5.0895,5.1377,1204800.0
2009-11-19 10:00:00,6.4,6.44,6.38,6.44,1029300.0,5.1377,5.1698,5.1216,5.1698,1029300.0
2009-11-19 10:30:00,6.44,6.46,6.43,6.43,1024500.0,5.1698,5.1858,5.1617,5.1617,1024500.0
2009-11-19 11:00:00,6.43,6.44,6.39,6.4,607200.0,5.1617,5.1698,5.1296,5.1377,607200.0
2009-11-19 11:30:00,6.41,6.41,6.38,6.39,435900.0,5.1457,5.1457,5.1216,5.1296,435900.0
2009-11-19 12:00:00,6.39,6.4,6.37,6.38,571800.0,5.1296,5.1377,5.1136,5.1216,571800.0
2009-11-19 12:30:00,6.38,6.42,6.38,6.4,564600.0,5.1216,5.1537,5.1216,5.1377,564600.0
2009-11-19 13:00:00,6.4,6.4,6.37,6.37,323100.0,5.1377,5.1377,5.1136,5.1136,323100.0
2009-11-19 13:30:00,6.37,6.38,6.36,6.37,587700.0,5.1136,5.1216,5.1056,5.1136,587700.0
2009-11-19 14:00:00,6.37,6.39,6.37,6.39,602400.0,5.1136,5.1296,5.1136,5.1296,602400.0
2009-11-19 14:30:00,6.39,6.39,6.38,6.39,403200.0,5.1296,5.1296,5.1216,5.1296,403200.0
2009-11-19 15:00:00,6.39,6.41,6.39,6.4,593400.0,5.1296,5.1457,5.1296,5.1377,593400.0
2009-11-19 15:30:00,6.4,6.44,6.4,6.43,2114700.0,5.1377,5.1698,5.1377,5.1617,2114700.0
2009-11-20 09:30:00,6.33,6.43,6.33,6.33,930000.0,5.0815,5.1617,5.0815,5.0815,930000.0
2009-11-20 10:00:00,6.33,6.34,6.31,6.32,471300.0,5.0815,5.0895,5.0654,5.0734,471300.0
2009-11-20 10:30:00,6.32,6.32,6.3,6.31,647400.0,5.0734,5.0734,5.0574,5.0654,647400.0
2009-11-20 11:00:00,6.31,6.32,6.3,6.31,1014300.0,5.0654,5.0734,5.0574,5.0654,1014300.0
2009-11-20 11:30:00,6.31,6.33,6.31,6.33,242100.0,5.0654,5.0815,5.0654,5.0815,242100.0
2009-11-20 12:00:00,6.32,6.32,6.31,6.31,338700.0,5.0734,5.0734,5.0654,5.0654,338700.0
2009-11-20 12:30:00,6.31,6.32,6.31,6.32,306900.0,5.0654,5.0734,5.0654,5.0734,306900.0
2009-11-20 13:00:00,6.32,6.32,6.32,6.32,100500.0,5.0734,5.0734,5.0734,5.0734,100500.0
2009-11-20 13:30:00,6.32,6.32,6.3,6.3,822900.0,5.0734,5.0734,5.0574,5.0574,822900.0
2009-11-20 14:00:00,6.3,6.33,6.3,6.32,440100.0,5.0574,5.0815,5.0574,5.0734,440100.0
2009-11-20 14:30:00,6.31,6.32,6.31,6.31,576300.0,5.0654,5.0734,5.0654,5.0654,576300.0
2009-11-20 15:00:00,6.31,6.32,6.31,6.31,692100.0,5.0654,5.0734,5.0654,5.0654,692100.0
2009-11-20 15:30:00,6.31,6.33,6.31,6.32,1331400.0,5.0654,5.0815,5.0654,5.0734,1331400.0
2009-11-23 09:30:00,6.5,6.63,6.5,6.57,2675100.0,5.2179,5.3223,5.2179,5.2741,2675100.0
2009-11-23 10:00:00,6.57,6.59,6.5,6.5,1355400.0,5.2741,5.2902,5.2179,5.2179,1355400.0
2009-11-23 10:30:00,6.5,6.51,6.47,6.48,813600.0,5.2179,5.226,5.1939,5.2019,813600.0
2009-11-23 11:00:00,6.48,6.51,6.47,6.5,622200.0,5.2019,5.226,5.1939,5.2179,622200.0
2009-11-23 11:30:00,6.5,6.51,6.47,6.47,457200.0,5.2179,5.226,5.1939,5.1939,457200.0
2009-11-23 12:00:00,6.47,6.5,6.47,6.48,635700.0,5.1939,5.2179,5.1939,5.2019,635700.0
2009-11-23 12:30:00,6.48,6.5,6.46,6.47,590700.0,5.2019,5.2179,5.1858,5.1939,590700.0
2009-11-23 13:00:00,6.47,6.47,6.44,6.45,638100.0,5.1939,5.1939,5.1698,5.1778,638100.0
2009-11-23 13:30:00,6.45,6.46,6.43,6.45,736800.0,5.1778,5.1858,5.1617,5.1778,736800.0
2009-11-23 14:00:00,6.45,6.46,6.44,6.45,345600.0,5.1778,5.1858,5.1698,5.1778,345600.0
2009-11-23 14:30:00,6.44,6.47,6.44,6.47,582600.0,5.1698,5.1939,5.1698,5.1939,582600.0
2009-11-23 15:00:00,6.47,6.47,6.46,6.47,721200.0,5.1939,5.1939,5.1858,5.1939,721200.0
2009-11-23 15:30:00,6.47,6.5,6.44,6.5,2150400.0,5.1939,5.2179,5.1698,5.2179,2150400.0
2009-11-24 09:30:00,6.43,6.52,6.43,6.47,1326900.0,5.1617,5.234,5.1617,5.1939,1326900.0
2009-11-24 10:00:00,6.47,6.52,6.46,6.52,1082100.0,5.1939,5.234,5.1858,5.234,1082100.0
2009-11-24 10:30:00,6.52,6.54,6.51,6.53,690600.0,5.234,5.25,5.226,5.242,690600.0
2009-11-24 11:00:00,6.53,6.54,6.52,6.53,458400.0,5.242,5.25,5.234,5.242,458400.0
2009-11-24 11:30:00,6.53,6.54,6.53,6.54,246900.0,5.242,5.25,5.242,5.25,246900.0
2009-11-24 12:00:00,6.54,6.55,6.53,6.54,730200.0,5.25,5.2581,5.242,5.25,730200.0
2009-11-24 12:30:00,6.54,6.55,6.54,6.54,330900.0,5.25,5.2581,5.25,5.25,330900.0
2009-11-24 13:00:00,6.54,6.59,6.54,6.58,969900.0,5.25,5.2902,5.25,5.2822,969900.0
2009-11-24 13:30:00,6.58,6.61,6.58,6.6,654600.0,5.2822,5.3062,5.2822,5.2982,654600.0
2009-11-24 14:00:00,6.59,6.61,6.59,6.6,644100.0,5.2902,5.3062,5.2902,5.2982,644100.0
2009-11-24 14:30:00,6.6,6.62,6.6,6.61,877200.0,5.2982,5.3143,5.2982,5.3062,877200.0
2009-11-24 15:00:00,6.6,6.62,6.6,6.62,1034100.0,5.2982,5.3143,5.2982,5.3143,1034100.0
2009-11-24 15:30:00,6.62,6.63,6.61,6.62,2444100.0,5.3143,5.3223,5.3062,5.3143,2444100.0
2009-11-25 09:30:00,6.59,6.63,6.55,6.61,561000.0,5.2902,5.3223,5.2581,5.3062,561000.0
2009-11-25 10:00:00,6.61,6.62,6.58,6.61,832500.0,5.3062,5.3143,5.2822,5.3062,832500.0
2009-11-25 10:30:00,6.61,6.62,6.57,6.58,942600.0,5.3062,5.3143,5.2741,5.2822,942600.0
2009-11-25 11:00:00,6.58,6.58,6.56,6.56,922800.0,5.2822,5.2822,5.2661,5.2661,922800.0
2009-11-25 11:30:00,6.57,6.57,6.55,6.57,670800.0,5.2741,5.2741,5.2581,5.2741,670800.0
2009-11-25 12:00:00,6.57,6.6,6.56,6.57,673800.0,5.2741,5.2982,5.2661,5.2741,673800.0
2009-11-25 12:30:00,6.57,6.57,6.54,6.55,541800.0,5.2741,5.2741,5.25,5.2581,541800.0
2009-11-25 13:00:00,6.55,6.55,6.52,6.53,280800.0,5.2581,5.2581,5.234,5.242,280800.0
2009-11-25 13:30:00,6.52,6.54,6.52,6.54,269100.0,5.234,5.25,5.234,5.25,269100.0
2009-11-25 14:00:00,6.54,6.56,6.54,6.56,350700.0,5.25,5.2661,5.25,5.2661,350700.0
2009-11-25 14:30:00,6.56,6.58,6.56,6.58,321000.0,5.2661,5.2822,5.2661,5.2822,321000.0
2009-11-25 15:00:00,6.58,6.59,6.57,6.59,376200.0,5.2822,5.2902,5.2741,5.2902,376200.0
2009-11-25 15:30:00,6.59,6.6,6.58,6.59,1258800.0,5.2902,5.2982,5.2822,5.2902,1258800.0
2009-11-27 09:30:00,6.36,6.36,6.15,6.28,2476500.0,5.1056,5.1056,4.937,5.0413,2476500.0
2009-11-27 10:00:00,6.27,6.33,6.27,6.29,1471200.0,5.0333,5.0815,5.0333,5.0494,1471200.0
2009-11-27 10:30:00,6.29,6.36,6.28,6.34,1289100.0,5.0494,5.1056,5.0413,5.0895,1289100.0
2009-11-27 11:00:00,6.34,6.39,6.34,6.37,793500.0,5.0895,5.1296,5.0895,5.1136,793500.0
2009-11-27 11:30:00,6.37,6.38,6.32,6.33,1233000.0,5.1136,5.1216,5.0734,5.0815,1233000.0
2009-11-27 12:00:00,6.33,6.33,6.25,6.26,1526400.0,5.0815,5.0815,5.0172,5.0253,1526400.0
2009-11-27 12:30:00,6.26,6.29,6.24,6.25,1786500.0,5.0253,5.0494,5.0092,5.0172,1786500.0
2009-11-27 13:00:00,6.25,6.26,6.19,6.26,224700.0,5.0172,5.0253,4.9691,5.0253,224700.0
2009-11-27 13:30:00,6.33,6.33,6.33,6.33,900.0,5.0815,5.0815,5.0815,5.0815,900.0
2009-11-27 14:00:00,6.33,6.33,6.33,6.33,0.0,5.0815,5.0815,5.0815,5.0815,0.0
2009-11-27 14:30:00,6.33,6.33,6.33,6.33,600.0,5.0815,5.0815,5.0815,5.0815,600.0
2009-11-27 15:00:00,6.33,6.33,6.33,6.33,0.0,5.0815,5.0815,5.0815,5.0815,0.0
2009-11-27 15:30:00,6.33,6.33,6.33,6.33,0.0,5.0815,5.0815,5.0815,5.0815,0.0
2009-11-30 09:30:00,6.3,6.3,6.15,6.15,1506900.0,5.0574,5.0574,4.937,4.937,1506900.0
2009-11-30 10:00:00,6.15,6.21,6.15,6.18,1111800.0,4.937,4.9851,4.937,4.9611,1111800.0
2009-11-30 10:30:00,6.18,6.19,6.15,6.15,1177500.0,4.9611,4.9691,4.937,4.937,1177500.0
2009-11-30 11:00:00,6.15,6.17,6.14,6.17,737400.0,4.937,4.953,4.9289,4.953,737400.0
2009-11-30 11:30:00,6.17,6.17,6.13,6.14,636600.0,4.953,4.953,4.9209,4.9289,636600.0
2009-11-30 12:00:00,6.14,6.16,6.13,6.16,369900.0,4.9289,4.945,4.9209,4.945,369900.0
2009-11-30 12:30:00,6.16,6.17,6.14,6.16,374400.0,4.945,4.953,4.9289,4.945,374400.0
2009-11-30 13:00:00,6.16,6.17,6.15,6.17,233100.0,4.945,4.953,4.937,4.953,233100.0
2009-11-30 13:30:00,6.17,6.18,6.15,6.17,430500.0,4.953,4.9611,4.937,4.953,430500.0
2009-11-30 14:00:00,6.17,6.17,6.15,6.15,404100.0,4.953,4.953,4.937,4.937,404100.0
2009-11-30 14:30:00,6.15,6.16,6.14,6.16,469200.0,4.937,4.945,4.9289,4.945,469200.0
2009-11-30 15:00:00,6.16,6.19,6.15,6.18,677100.0,4.945,4.9691,4.937,4.9611,677100.0
2009-11-30 15:30:00,6.19,6.25,6.19,6.23,2504400.0,4.9691,5.0172,4.9691,5.0012,2504400.0
2009-12-01 09:30:00,6.32,6.4,6.32,6.33,1331400.0,5.0734,5.1377,5.0734,5.0815,1331400.0
2009-12-01 10:00:00,6.33,6.35,6.3,6.33,918000.0,5.0815,5.0975,5.0574,5.0815,918000.0
2009-12-01 10:30:00,6.32,6.35,6.32,6.35,706800.0,5.0734,5.0975,5.0734,5.0975,706800.0
2009-12-01 11:00:00,6.35,6.38,6.35,6.38,773100.0,5.0975,5.1216,5.0975,5.1216,773100.0
2009-12-01 11:30:00,6.38,6.38,6.36,6.37,659100.0,5.1216,5.1216,5.1056,5.1136,659100.0
2009-12-01 12:00:00,6.37,6.38,6.36,6.37,456600.0,5.1136,5.1216,5.1056,5.1136,456600.0
2009-12-01 12:30:00,6.37,6.38,6.36,6.37,462300.0,5.1136,5.1216,5.1056,5.1136,462300.0
2009-12-01 13:00:00,6.37,6.38,6.37,6.38,310800.0,5.1136,5.1216,5.1136,5.1216,310800.0
2009-12-01 13:30:00,6.38,6.39,6.37,6.38,733200.0,5.1216,5.1296,5.1136,5.1216,733200.0
2009-12-01 14:00:00,6.38,6.39,6.37,6.39,654600.0,5.1216,5.1296,5.1136,5.1296,654600.0
2009-12-01 14:30:00,6.39,6.39,6.37,6.39,620100.0,5.1296,5.1296,5.1136,5.1296,620100.0
2009-12-01 15:00:00,6.39,6.39,6.38,6.39,626700.0,5.1296,5.1296,5.1216,5.1296,626700.0
2009-12-01 15:30:00,6.39,6.41,6.38,6.39,1981200.0,5.1296,5.1457,5.1216,5.1296,1981200.0
2009-12-02 09:30:00,6.36,6.45,6.36,6.4,924000.0,5.1056,5.1778,5.1056,5.1377,924000.0
2009-12-02 10:00:00,6.4,6.45,6.4,6.44,513900.0,5.1377,5.1778,5.1377,5.1698,513900.0
2009-12-02 10:30:00,6.43,6.5,6.43,6.49,1594500.0,5.1617,5.2179,5.1617,5.2099,1594500.0
2009-12-02 11:00:00,6.49,6.5,6.48,6.48,1221900.0,5.2099,5.2179,5.2019,5.2019,1221900.0
2009-12-02 11:30:00,6.49,6.5,6.48,6.49,354900.0,5.2099,5.2179,5.2019,5.2099,354900.0
2009-12-02 12:00:00,6.49,6.51,6.49,6.5,906900.0,5.2099,5.226,5.2099,5.2179,906900.0
2009-12-02 12:30:00,6.5,6.52,6.5,6.52,434100.0,5.2179,5.234,5.2179,5.234,434100.0
2009-12-02 13:00:00,6.52,6.52,6.5,6.51,340200.0,5.234,5.234,5.2179,5.226,340200.0
2009-12-02 13:30:00,6.51,6.51,6.5,6.51,373200.0,5.226,5.226,5.2179,5.226,373200.0
2009-12-02 14:00:00,6.51,6.52,6.5,6.5,514500.0,5.226,5.234,5.2179,5.2179,514500.0
2009-12-02 14:30:00,6.51,6.51,6.49,6.5,702000.0,5.226,5.226,5.2099,5.2179,702000.0
2009-12-02 15:00:00,6.5,6.51,6.5,6.51,755700.0,5.2179,5.226,5.2179,5.226,755700.0
2009-12-02 15:30:00,6.51,6.53,6.51,6.53,1379700.0,5.226,5.242,5.226,5.242,1379700.0
2009-12-03 09:30:00,6.44,6.58,6.44,6.57,727200.0,5.1698,5.2822,5.1698,5.2741,727200.0
2009-12-03 10:00:00,6.56,6.61,6.56,6.61,1086900.0,5.2661,5.3062,5.2661,5.3062,1086900.0
2009-12-03 10:30:00,6.61,6.61,6.56,6.59,1236000.0,5.3062,5.3062,5.2661,5.2902,1236000.0
2009-12-03 11:00:00,6.59,6.59,6.57,6.58,589500.0,5.2902,5.2902,5.2741,5.2822,589500.0
2009-12-03 11:30:00,6.58,6.59,6.57,6.57,408900.0,5.2822,5.2902,5.2741,5.2741,408900.0
2009-12-03 12:00:00,6.57,6.59,6.57,6.58,252300.0,5.2741,5.2902,5.2741,5.2822,252300.0
2009-12-03 12:30:00,6.58,6.61,6.57,6.6,440700.0,5.2822,5.3062,5.2741,5.2982,440700.0
2009-12-03 13:00:00,6.6,6.6,6.55,6.55,272400.0,5.2982,5.2982,5.2581,5.2581,272400.0
2009-12-03 13:30:00,6.56,6.57,6.55,6.57,265500.0,5.2661,5.2741,5.2581,5.2741,265500.0
2009-12-03 14:00:00,6.57,6.58,6.56,6.57,309900.0,5.2741,5.2822,5.2661,5.2741,309900.0
2009-12-03 14:30:00,6.58,6.58,6.55,6.56,636300.0,5.2822,5.2822,5.2581,5.2661,636300.0
2009-12-03 15:00:00,6.56,6.58,6.55,6.55,738000.0,5.2661,5.2822,5.2581,5.2581,738000.0
2009-12-03 15:30:00,6.55,6.57,6.55,6.56,3774000.0,5.2581,5.2741,5.2581,5.2661,3774000.0
2009-12-04 09:30:00,6.66,6.7,6.61,6.61,1038300.0,5.3464,5.3785,5.3062,5.3062,1038300.0
2009-12-04 10:00:00,6.61,6.62,6.59,6.59,1247700.0,5.3062,5.3143,5.2902,5.2902,1247700.0
2009-12-04 10:30:00,6.59,6.61,6.56,6.56,676500.0,5.2902,5.3062,5.2661,5.2661,676500.0
2009-12-04 11:00:00,6.56,6.57,6.54,6.54,869100.0,5.2661,5.2741,5.25,5.25,869100.0
2009-12-04 11:30:00,6.54,6.55,6.48,6.52,1456800.0,5.25,5.2581,5.2019,5.234,1456800.0
2009-12-04 12:00:00,6.52,6.56,6.52,6.53,608400.0,5.234,5.2661,5.234,5.242,608400.0
2009-12-04 12:30:00,6.53,6.57,6.53,6.56,541500.0,5.242,5.2741,5.242,5.2661,541500.0
2009-12-04 13:00:00,6.56,6.57,6.55,6.56,418500.0,5.2661,5.2741,5.2581,5.2661,418500.0
2009-12-04 13:30:00,6.56,6.57,6.54,6.54,588000.0,5.2661,5.2741,5.25,5.25,588000.0
2009-12-04 14:00:00,6.54,6.56,6.52,6.53,531000.0,5.25,5.2661,5.234,5.242,531000.0
2009-12-04 14:30:00,6.53,6.58,6.52,6.58,886800.0,5.242,5.2822,5.234,5.2822,886800.0
2009-12-04 15:00:00,6.58,6.65,6.58,6.64,1157400.0,5.2822,5.3384,5.2822,5.3303,1157400.0
2009-12-04 15:30:00,6.64,6.69,6.62,6.68,2150700.0,5.3303,5.3705,5.3143,5.3624,2150700.0
2009-12-07 09:30:00,6.68,6.68,6.63,6.67,766500.0,5.3624,5.3624,5.3223,5.3544,766500.0
2009-12-07 10:00:00,6.66,6.67,6.6,6.67,702000.0,5.3464,5.3544,5.2982,5.3544,702000.0
2009-12-07 10:30:00,6.67,6.67,6.62,6.63,450900.0,5.3544,5.3544,5.3143,5.3223,450900.0
2009-12-07 11:00:00,6.63,6.63,6.59,6.59,586800.0,5.3223,5.3223,5.2902,5.2902,586800.0
2009-12-07 11:30:00,6.59,6.61,6.59,6.61,413100.0,5.2902,5.3062,5.2902,5.3062,413100.0
2009-12-07 12:00:00,6.61,6.62,6.58,6.59,306600.0,5.3062,5.3143,5.2822,5.2902,306600.0
2009-12-07 12:30:00,6.59,6.62,6.59,6.61,436800.0,5.2902,5.3143,5.2902,5.3062,436800.0
2009-12-07 13:00:00,6.61,6.62,6.6,6.6,310800.0,5.3062,5.3143,5.2982,5.2982,310800.0
2009-12-07 13:30:00,6.6,6.6,6.57,6.57,331200.0,5.2982,5.2982,5.2741,5.2741,331200.0
2009-12-07 14:00:00,6.58,6.58,6.54,6.54,300900.0,5.2822,5.2822,5.25,5.25,300900.0
2009-12-07 14:30:00,6.55,6.55,6.5,6.53,719400.0,5.2581,5.2581,5.2179,5.242,719400.0
2009-12-07 15:00:00,6.53,6.54,6.5,6.52,906300.0,5.242,5.25,5.2179,5.234,906300.0
2009-12-07 15:30:00,6.52,6.56,6.52,6.54,1857000.0,5.234,5.2661,5.234,5.25,1857000.0
2009-12-08 09:30:00,6.49,6.54,6.46,6.52,553800.0,5.2099,5.25,5.1858,5.234,553800.0
2009-12-08 10:00:00,6.52,6.53,6.48,6.5,408300.0,5.234,5.242,5.2019,5.2179,408300.0
2009-12-08 10:30:00,6.49,6.52,6.48,6.52,462000.0,5.2099,5.234,5.2019,5.234,462000.0
2009-12-08 11:00:00,6.52,6.54,6.5,6.5,341400.0,5.234,5.25,5.2179,5.2179,341400.0
2009-12-08 11:30:00,6.5,6.54,6.5,6.53,276000.0,5.2179,5.25,5.2179,5.242,276000.0
2009-12-08 12:00:00,6.53,6.54,6.51,6.52,309300.0,5.242,5.25,5.226,5.234,309300.0
2009-12-08 12:30:00,6.52,6.54,6.5,6.54,294000.0,5.234,5.25,5.2179,5.25,294000.0
2009-12-08 13:00:00,6.54,6.55,6.51,6.53,417300.0,5.25,5.2581,5.226,5.242,417300.0
2009-12-08 13:30:00,6.53,6.55,6.52,6.53,271500.0,5.242,5.2581,5.234,5.242,271500.0
2009-12-08 14:00:00,6.53,6.54,6.5,6.51,419700.0,5.242,5.25,5.2179,5.226,419700.0
2009-12-08 14:30:00,6.51,6.53,6.5,6.5,300300.0,5.226,5.242,5.2179,5.2179,300300.0
2009-12-08 15:00:00,6.5,6.52,6.49,6.51,372600.0,5.2179,5.234,5.2099,5.226,372600.0
2009-12-08 15:30:00,6.5,6.5,6.47,6.48,1429500.0,5.2179,5.2179,5.1939,5.2019,1429500.0
2009-12-09 09:30:00,6.47,6.51,6.44,6.49,769200.0,5.1939,5.226,5.1698,5.2099,769200.0
2009-12-09 10:00:00,6.49,6.51,6.45,6.46,1144200.0,5.2099,5.226,5.1778,5.1858,1144200.0
2009-12-09 10:30:00,6.46,6.51,6.44,6.49,578100.0,5.1858,5.226,5.1698,5.2099,578100.0
2009-12-09 11:00:00,6.49,6.52,6.49,6.52,207900.0,5.2099,5.234,5.2099,5.234,207900.0
2009-12-09 11:30:00,6.52,6.52,6.5,6.5,141900.0,5.234,5.234,5.2179,5.2179,141900.0
2009-12-09 12:00:00,6.5,6.52,6.49,6.49,530100.0,5.2179,5.234,5.2099,5.2099,530100.0
2009-12-09 12:30:00,6.5,6.5,6.48,6.5,157800.0,5.2179,5.2179,5.2019,5.2179,157800.0
2009-12-09 13:00:00,6.5,6.5,6.48,6.5,315600.0,5.2179,5.2179,5.2019,5.2179,315600.0
2009-12-09 13:30:00,6.5,6.51,6.48,6.5,734700.0,5.2179,5.226,5.2019,5.2179,734700.0
2009-12-09 14:00:00,6.5,6.52,6.5,6.5,218100.0,5.2179,5.234,5.2179,5.2179,218100.0
2009-12-09 14:30:00,6.5,6.52,6.5,6.52,131400.0,5.2179,5.234,5.2179,5.234,131400.0
2009-12-09 15:00:00,6.52,6.57,6.52,6.55,365100.0,5.234,5.2741,5.234,5.2581,365100.0
2009-12-09 15:30:00,6.55,6.55,6.51,6.54,960900.0,5.2581,5.2581,5.226,5.25,960900.0
2009-12-10 09:30:00,6.55,6.58,6.53,6.56,309600.0,5.2581,5.2822,5.242,5.2661,309600.0
2009-12-10 10:00:00,6.56,6.57,6.54,6.57,667200.0,5.2661,5.2741,5.25,5.2741,667200.0
2009-12-10 10:30:00,6.57,6.57,6.55,6.56,327300.0,5.2741,5.2741,5.2581,5.2661,327300.0
2009-12-10 11:00:00,6.56,6.56,6.55,6.55,250200.0,5.2661,5.2661,5.2581,5.2581,250200.0
2009-12-10 11:30:00,6.56,6.56,6.54,6.55,319200.0,5.2661,5.2661,5.25,5.2581,319200.0
2009-12-10 12:00:00,6.55,6.56,6.54,6.54,226500.0,5.2581,5.2661,5.25,5.25,226500.0
2009-12-10 12:30:00,6.54,6.55,6.54,6.55,135000.0,5.25,5.2581,5.25,5.2581,135000.0
2009-12-10 13:00:00,6.55,6.55,6.54,6.55,218400.0,5.2581,5.2581,5.25,5.2581,218400.0
2009-12-10 13:30:00,6.54,6.55,6.53,6.53,297300.0,5.25,5.2581,5.242,5.242,297300.0
2009-12-10 14:00:00,6.53,6.53,6.53,6.53,719700.0,5.242,5.242,5.242,5.242,719700.0
2009-12-10 14:30:00,6.53,6.53,6.51,6.52,543300.0,5.242,5.242,5.226,5.234,543300.0
2009-12-10 15:00:00,6.52,6.54,6.51,6.52,1320000.0,5.234,5.25,5.226,5.234,1320000.0
2009-12-10 15:30:00,6.52,6.53,6.52,6.53,1891200.0,5.234,5.242,5.234,5.242,1891200.0
2009-12-11 09:30:00,6.54,6.59,6.53,6.56,291000.0,5.25,5.2902,5.242,5.2661,291000.0
2009-12-11 10:00:00,6.56,6.56,6.53,6.53,200100.0,5.2661,5.2661,5.242,5.242,200100.0
2009-12-11 10:30:00,6.53,6.56,6.53,6.56,224700.0,5.242,5.2661,5.242,5.2661,224700.0
2009-12-11 11:00:00,6.56,6.56,6.53,6.53,280500.0,5.2661,5.2661,5.242,5.242,280500.0
2009-12-11 11:30:00,6.53,6.57,6.53,6.57,184200.0,5.242,5.2741,5.242,5.2741,184200.0
2009-12-11 12:00:00,6.57,6.57,6.56,6.57,90300.0,5.2741,5.2741,5.2661,5.2741,90300.0
2009-12-11 12:30:00,6.57,6.57,6.56,6.57,176100.0,5.2741,5.2741,5.2661,5.2741,176100.0
2009-12-11 13:00:00,6.57,6.57,6.55,6.55,243000.0,5.2741,5.2741,5.2581,5.2581,243000.0
2009-12-11 13:30:00,6.55,6.55,6.55,6.55,181200.0,5.2581,5.2581,5.2581,5.2581,181200.0
2009-12-11 14:00:00,6.55,6.55,6.55,6.55,138900.0,5.2581,5.2581,5.2581,5.2581,138900.0
2009-12-11 14:30:00,6.55,6.55,6.55,6.55,195900.0,5.2581,5.2581,5.2581,5.2581,195900.0
2009-12-11 15:00:00,6.55,6.55,6.55,6.55,267000.0,5.2581,5.2581,5.2581,5.2581,267000.0
2009-12-11 15:30:00,6.55,6.56,6.53,6.55,1278300.0,5.2581,5.2661,5.242,5.2581,1278300.0
2009-12-14 09:30:00,6.59,6.6,6.55,6.59,316800.0,5.2902,5.2982,5.2581,5.2902,316800.0
2009-12-14 10:00:00,6.6,6.6,6.58,6.59,396000.0,5.2982,5.2982,5.2822,5.2902,396000.0
2009-12-14 10:30:00,6.59,6.62,6.59,6.61,260100.0,5.2902,5.3143,5.2902,5.3062,260100.0
2009-12-14 11:00:00,6.61,6.61,6.6,6.61,224100.0,5.3062,5.3062,5.2982,5.3062,224100.0
2009-12-14 11:30:00,6.61,6.61,6.6,6.61,161400.0,5.3062,5.3062,5.2982,5.3062,161400.0
2009-12-14 12:00:00,6.61,6.63,6.61,6.62,234900.0,5.3062,5.3223,5.3062,5.3143,234900.0
2009-12-14 12:30:00,6.62,6.64,6.62,6.63,205500.0,5.3143,5.3303,5.3143,5.3223,205500.0
2009-12-14 13:00:00,6.63,6.63,6.62,6.62,176100.0,5.3223,5.3223,5.3143,5.3143,176100.0
2009-12-14 13:30:00,6.62,6.63,6.62,6.62,225000.0,5.3143,5.3223,5.3143,5.3143,225000.0
2009-12-14 14:00:00,6.62,6.63,6.61,6.62,276600.0,5.3143,5.3223,5.3062,5.3143,276600.0
2009-12-14 14:30:00,6.62,6.64,6.62,6.64,273000.0,5.3143,5.3303,5.3143,5.3303,273000.0
2009-12-14 15:00:00,6.64,6.64,6.63,6.64,353100.0,5.3303,5.3303,5.3223,5.3303,353100.0
2009-12-14 15:30:00,6.64,6.65,6.63,6.65,907500.0,5.3303,5.3384,5.3223,5.3384,907500.0
2009-12-15 09:30:00,6.58,6.62,6.57,6.58,471300.0,5.2822,5.3143,5.2741,5.2822,471300.0
2009-12-15 10:00:00,6.58,6.59,6.56,6.56,426000.0,5.2822,5.2902,5.2661,5.2661,426000.0
2009-12-15 10:30:00,6.56,6.58,6.56,6.58,312000.0,5.2661,5.2822,5.2661,5.2822,312000.0
2009-12-15 11:00:00,6.58,6.58,6.56,6.57,444000.0,5.2822,5.2822,5.2661,5.2741,444000.0
2009-12-15 11:30:00,6.56,6.58,6.56,6.57,263700.0,5.2661,5.2822,5.2661,5.2741,263700.0
2009-12-15 12:00:00,6.57,6.57,6.56,6.57,214200.0,5.2741,5.2741,5.2661,5.2741,214200.0
2009-12-15 12:30:00,6.57,6.57,6.56,6.57,342600.0,5.2741,5.2741,5.2661,5.2741,342600.0
2009-12-15 13:00:00,6.57,6.57,6.54,6.55,462600.0,5.2741,5.2741,5.25,5.2581,462600.0
2009-12-15 13:30:00,6.55,6.57,6.55,6.55,514500.0,5.2581,5.2741,5.2581,5.2581,514500.0
2009-12-15 14:00:00,6.55,6.56,6.53,6.53,389400.0,5.2581,5.2661,5.242,5.242,389400.0
2009-12-15 14:30:00,6.53,6.55,6.53,6.54,180000.0,5.242,5.2581,5.242,5.25,180000.0
2009-12-15 15:00:00,6.55,6.55,6.53,6.53,302700.0,5.2581,5.2581,5.242,5.242,302700.0
2009-12-15 15:30:00,6.53,6.54,6.52,6.53,1339800.0,5.242,5.25,5.234,5.242,1339800.0
2009-12-16 09:30:00,6.6,6.64,6.57,6.64,815700.0,5.2982,5.3303,5.2741,5.3303,815700.0
2009-12-16 10:00:00,6.64,6.68,6.64,6.67,525600.0,5.3303,5.3624,5.3303,5.3544,525600.0
2009-12-16 10:30:00,6.67,6.69,6.67,6.68,387600.0,5.3544,5.3705,5.3544,5.3624,387600.0
2009-12-16 11:00:00,6.67,6.71,6.67,6.71,628800.0,5.3544,5.3865,5.3544,5.3865,628800.0
2009-12-16 11:30:00,6.71,6.72,6.69,6.7,480300.0,5.3865,5.3945,5.3705,5.3785,480300.0
2009-12-16 12:00:00,6.7,6.7,6.66,6.67,246300.0,5.3785,5.3785,5.3464,5.3544,246300.0
2009-12-16 12:30:00,6.66,6.68,6.65,6.68,208800.0,5.3464,5.3624,5.3384,5.3624,208800.0
2009-12-16 13:00:00,6.68,6.7,6.68,6.7,156600.0,5.3624,5.3785,5.3624,5.3785,156600.0
2009-12-16 13:30:00,6.7,6.71,6.7,6.7,166200.0,5.3785,5.3865,5.3785,5.3785,166200.0
2009-12-16 14:00:00,6.7,6.71,6.67,6.7,442500.0,5.3785,5.3865,5.3544,5.3785,442500.0
2009-12-16 14:30:00,6.7,6.71,6.66,6.67,407100.0,5.3785,5.3865,5.3464,5.3544,407100.0
2009-12-16 15:00:00,6.67,6.69,6.66,6.67,546300.0,5.3544,5.3705,5.3464,5.3544,546300.0
2009-12-16 15:30:00,6.67,6.7,6.67,6.68,984300.0,5.3544,5.3785,5.3544,5.3624,984300.0
2009-12-17 09:30:00,6.63,6.65,6.6,6.62,477900.0,5.3223,5.3384,5.2982,5.3143,477900.0
2009-12-17 10:00:00,6.62,6.64,6.6,6.6,387000.0,5.3143,5.3303,5.2982,5.2982,387000.0
2009-12-17 10:30:00,6.6,6.61,6.58,6.61,273000.0,5.2982,5.3062,5.2822,5.3062,273000.0
2009-12-17 11:00:00,6.61,6.64,6.61,6.62,327000.0,5.3062,5.3303,5.3062,5.3143,327000.0
2009-12-17 11:30:00,6.62,6.65,6.61,6.64,273000.0,5.3143,5.3384,5.3062,5.3303,273000.0
2009-12-17 12:00:00,6.64,6.64,6.63,6.64,141600.0,5.3303,5.3303,5.3223,5.3303,141600.0
2009-12-17 12:30:00,6.64,6.64,6.61,6.63,392400.0,5.3303,5.3303,5.3062,5.3223,392400.0
2009-12-17 13:00:00,6.63,6.64,6.62,6.63,158100.0,5.3223,5.3303,5.3143,5.3223,158100.0
2009-12-17 13:30:00,6.63,6.64,6.63,6.63,292800.0,5.3223,5.3303,5.3223,5.3223,292800.0
2009-12-17 14:00:00,6.63,6.64,6.62,6.62,436500.0,5.3223,5.3303,5.3143,5.3143,436500.0
2009-12-17 14:30:00,6.62,6.63,6.62,6.63,256200.0,5.3143,5.3223,5.3143,5.3223,256200.0
2009-12-17 15:00:00,6.63,6.64,6.62,6.63,383100.0,5.3223,5.3303,5.3143,5.3223,383100.0
2009-12-17 15:30:00,6.64,6.65,6.62,6.63,1281000.0,5.3303,5.3384,5.3143,5.3223,1281000.0
2009-12-18 09:30:00,6.65,6.69,6.57,6.63,969900.0,5.3384,5.3705,5.2741,5.3223,969900.0
2009-12-18 10:00:00,6.63,6.64,6.6,6.61,287100.0,5.3223,5.3303,5.2982,5.3062,287100.0
2009-12-18 10:30:00,6.61,6.61,6.58,6.59,277800.0,5.3062,5.3062,5.2822,5.2902,277800.0
2009-12-18 11:00:00,6.59,6.62,6.59,6.59,480000.0,5.2902,5.3143,5.2902,5.2902,480000.0
2009-12-18 11:30:00,6.59,6.59,6.56,6.57,292800.0,5.2902,5.2902,5.2661,5.2741,292800.0
2009-12-18 12:00:00,6.57,6.58,6.55,6.55,441900.0,5.2741,5.2822,5.2581,5.2581,441900.0
2009-12-18 12:30:00,6.55,6.59,6.55,6.59,323700.0,5.2581,5.2902,5.2581,5.2902,323700.0
2009-12-18 13:00:00,6.59,6.61,6.59,6.61,236100.0,5.2902,5.3062,5.2902,5.3062,236100.0
2009-12-18 13:30:00,6.61,6.64,6.61,6.64,618300.0,5.3062,5.3303,5.3062,5.3303,618300.0
2009-12-18 14:00:00,6.64,6.64,6.61,6.63,325500.0,5.3303,5.3303,5.3062,5.3223,325500.0
2009-12-18 14:30:00,6.63,6.63,6.6,6.63,194100.0,5.3223,5.3223,5.2982,5.3223,194100.0
2009-12-18 15:00:00,6.62,6.65,6.62,6.65,300300.0,5.3143,5.3384,5.3143,5.3384,300300.0
2009-12-18 15:30:00,6.64,6.67,6.63,6.67,1310100.0,5.3303,5.3544,5.3223,5.3544,1310100.0
2009-12-21 09:30:00,6.66,6.7,6.63,6.63,456600.0,5.3464,5.3785,5.3223,5.3223,456600.0
2009-12-21 10:00:00,6.63,6.65,6.6,6.6,425400.0,5.3223,5.3384,5.2982,5.2982,425400.0
2009-12-21 10:30:00,6.6,6.61,6.59,6.6,337200.0,5.2982,5.3062,5.2902,5.2982,337200.0
2009-12-21 11:00:00,6.6,6.61,6.59,6.6,307500.0,5.2982,5.3062,5.2902,5.2982,307500.0
2009-12-21 11:30:00,6.6,6.61,6.6,6.6,251100.0,5.2982,5.3062,5.2982,5.2982,251100.0
2009-12-21 12:00:00,6.6,6.61,6.59,6.59,216000.0,5.2982,5.3062,5.2902,5.2902,216000.0
2009-12-21 12:30:00,6.59,6.6,6.58,6.59,440700.0,5.2902,5.2982,5.2822,5.2902,440700.0
2009-12-21 13:00:00,6.59,6.63,6.59,6.63,228900.0,5.2902,5.3223,5.2902,5.3223,228900.0
2009-12-21 13:30:00,6.63,6.63,6.63,6.63,94500.0,5.3223,5.3223,5.3223,5.3223,94500.0
2009-12-21 14:00:00,6.63,6.64,6.62,6.63,188400.0,5.3223,5.3303,5.3143,5.3223,188400.0
2009-12-21 14:30:00,6.63,6.65,6.62,6.65,173100.0,5.3223,5.3384,5.3143,5.3384,173100.0
2009-12-21 15:00:00,6.65,6.66,6.63,6.66,447300.0,5.3384,5.3464,5.3223,5.3464,447300.0
2009-12-21 15:30:00,6.66,6.67,6.66,6.67,591600.0,5.3464,5.3544,5.3464,5.3544,591600.0
2009-12-22 09:30:00,6.77,6.77,6.7,6.72,506400.0,5.4347,5.4347,5.3785,5.3945,506400.0
2009-12-22 10:00:00,6.72,6.73,6.7,6.72,408600.0,5.3945,5.4026,5.3785,5.3945,408600.0
2009-12-22 10:30:00,6.72,6.72,6.68,6.7,508500.0,5.3945,5.3945,5.3624,5.3785,508500.0
2009-12-22 11:00:00,6.7,6.71,6.68,6.69,247200.0,5.3785,5.3865,5.3624,5.3705,247200.0
2009-12-22 11:30:00,6.69,6.7,6.68,6.68,150600.0,5.3705,5.3785,5.3624,5.3624,150600.0
2009-12-22 12:00:00,6.69,6.69,6.67,6.68,390000.0,5.3705,5.3705,5.3544,5.3624,390000.0
2009-12-22 12:30:00,6.68,6.7,6.68,6.7,150000.0,5.3624,5.3785,5.3624,5.3785,150000.0
2009-12-22 13:00:00,6.7,6.71,6.7,6.71,689400.0,5.3785,5.3865,5.3785,5.3865,689400.0
2009-12-22 13:30:00,6.71,6.72,6.71,6.72,210000.0,5.3865,5.3945,5.3865,5.3945,210000.0
2009-12-22 14:00:00,6.72,6.72,6.71,6.71,213000.0,5.3945,5.3945,5.3865,5.3865,213000.0
2009-12-22 14:30:00,6.71,6.72,6.7,6.72,236400.0,5.3865,5.3945,5.3785,5.3945,236400.0
2009-12-22 15:00:00,6.72,6.72,6.7,6.71,358800.0,5.3945,5.3945,5.3785,5.3865,358800.0
2009-12-22 15:30:00,6.71,6.72,6.7,6.72,659100.0,5.3865,5.3945,5.3785,5.3945,659100.0
2009-12-23 09:30:00,6.74,6.75,6.7,6.75,233700.0,5.4106,5.4186,5.3785,5.4186,233700.0
2009-12-23 10:00:00,6.75,6.75,6.7,6.71,239100.0,5.4186,5.4186,5.3785,5.3865,239100.0
2009-12-23 10:30:00,6.71,6.73,6.71,6.72,161100.0,5.3865,5.4026,5.3865,5.3945,161100.0
2009-12-23 11:00:00,6.72,6.73,6.71,6.73,222000.0,5.3945,5.4026,5.3865,5.4026,222000.0
2009-12-23 11:30:00,6.72,6.73,6.72,6.73,72300.0,5.3945,5.4026,5.3945,5.4026,72300.0
2009-12-23 12:00:00,6.73,6.74,6.73,6.74,149100.0,5.4026,5.4106,5.4026,5.4106,149100.0
2009-12-23 12:30:00,6.74,6.75,6.74,6.74,102300.0,5.4106,5.4186,5.4106,5.4106,102300.0
2009-12-23 13:00:00,6.75,6.75,6.74,6.75,93600.0,5.4186,5.4186,5.4106,5.4186,93600.0
2009-12-23 13:30:00,6.75,6.75,6.74,6.75,73800.0,5.4186,5.4186,5.4106,5.4186,73800.0
2009-12-23 14:00:00,6.75,6.75,6.74,6.75,94200.0,5.4186,5.4186,5.4106,5.4186,94200.0
2009-12-23 14:30:00,6.75,6.75,6.74,6.75,118500.0,5.4186,5.4186,5.4106,5.4186,118500.0
2009-12-23 15:00:00,6.75,6.75,6.73,6.74,181800.0,5.4186,5.4186,5.4026,5.4106,181800.0
2009-12-23 15:30:00,6.73,6.74,6.73,6.73,416700.0,5.4026,5.4106,5.4026,5.4026,416700.0
2009-12-24 09:30:00,6.72,6.75,6.72,6.74,163800.0,5.3945,5.4186,5.3945,5.4106,163800.0
2009-12-24 10:00:00,6.74,6.75,6.74,6.75,125400.0,5.4106,5.4186,5.4106,5.4186,125400.0
2009-12-24 10:30:00,6.75,6.77,6.75,6.76,489000.0,5.4186,5.4347,5.4186,5.4267,489000.0
2009-12-24 11:00:00,6.76,6.78,6.76,6.78,140400.0,5.4267,5.4427,5.4267,5.4427,140400.0
2009-12-24 11:30:00,6.78,6.81,6.78,6.81,294300.0,5.4427,5.4668,5.4427,5.4668,294300.0
2009-12-24 12:00:00,6.81,6.82,6.79,6.8,244200.0,5.4668,5.4748,5.4507,5.4588,244200.0
2009-12-24 12:30:00,6.8,6.82,6.78,6.82,398100.0,5.4588,5.4748,5.4427,5.4748,398100.0
2009-12-28 09:30:00,6.82,6.86,6.8,6.85,428400.0,5.4748,5.5069,5.4588,5.4989,428400.0
2009-12-28 10:00:00,6.85,6.86,6.82,6.86,283200.0,5.4989,5.5069,5.4748,5.5069,283200.0
2009-12-28 10:30:00,6.85,6.86,6.84,6.84,111600.0,5.4989,5.5069,5.4909,5.4909,111600.0
2009-12-28 11:00:00,6.84,6.84,6.82,6.84,154500.0,5.4909,5.4909,5.4748,5.4909,154500.0
2009-12-28 11:30:00,6.84,6.86,6.84,6.85,54000.0,5.4909,5.5069,5.4909,5.4989,54000.0
2009-12-28 12:00:00,6.86,6.86,6.83,6.83,109800.0,5.5069,5.5069,5.4829,5.4829,109800.0
2009-12-28 12:30:00,6.83,6.83,6.83,6.83,82200.0,5.4829,5.4829,5.4829,5.4829,82200.0
2009-12-28 13:00:00,6.83,6.84,6.83,6.84,139800.0,5.4829,5.4909,5.4829,5.4909,139800.0
2009-12-28 13:30:00,6.84,6.85,6.83,6.83,171300.0,5.4909,5.4989,5.4829,5.4829,171300.0
2009-12-28 14:00:00,6.83,6.83,6.8,6.81,285300.0,5.4829,5.4829,5.4588,5.4668,285300.0
2009-12-28 14:30:00,6.81,6.83,6.81,6.82,194100.0,5.4668,5.4829,5.4668,5.4748,194100.0
2009-12-28 15:00:00,6.82,6.83,6.81,6.81,234900.0,5.4748,5.4829,5.4668,5.4668,234900.0
2009-12-28 15:30:00,6.81,6.83,6.8,6.83,423600.0,5.4668,5.4829,5.4588,5.4829,423600.0
2009-12-29 09:30:00,6.84,6.86,6.79,6.81,179400.0,5.4909,5.5069,5.4507,5.4668,179400.0
2009-12-29 10:00:00,6.82,6.83,6.82,6.82,90000.0,5.4748,5.4829,5.4748,5.4748,90000.0
2009-12-29 10:30:00,6.82,6.82,6.82,6.82,44100.0,5.4748,5.4748,5.4748,5.4748,44100.0
2009-12-29 11:00:00,6.82,6.84,6.82,6.84,139200.0,5.4748,5.4909,5.4748,5.4909,139200.0
2009-12-29 11:30:00,6.83,6.85,6.83,6.84,114600.0,5.4829,5.4989,5.4829,5.4909,114600.0
2009-12-29 12:00:00,6.84,6.84,6.82,6.83,107700.0,5.4909,5.4909,5.4748,5.4829,107700.0
2009-12-29 12:30:00,6.83,6.84,6.82,6.84,72000.0,5.4829,5.4909,5.4748,5.4909,72000.0
2009-12-29 13:00:00,6.84,6.84,6.83,6.83,84300.0,5.4909,5.4909,5.4829,5.4829,84300.0
2009-12-29 13:30:00,6.83,6.83,6.82,6.82,175200.0,5.4829,5.4829,5.4748,5.4748,175200.0
2009-12-29 14:00:00,6.82,6.83,6.82,6.82,149400.0,5.4748,5.4829,5.4748,5.4748,149400.0
2009-12-29 14:30:00,6.83,6.83,6.81,6.81,177600.0,5.4829,5.4829,5.4668,5.4668,177600.0
2009-12-29 15:00:00,6.81,6.82,6.8,6.81,190800.0,5.4668,5.4748,5.4588,5.4668,190800.0
2009-12-29 15:30:00,6.81,6.82,6.8,6.81,462000.0,5.4668,5.4748,5.4588,5.4668,462000.0
2009-12-30 09:30:00,6.75,6.8,6.74,6.79,222000.0,5.4186,5.4588,5.4106,5.4507,222000.0
2009-12-30 10:00:00,6.79,6.79,6.76,6.76,138600.0,5.4507,5.4507,5.4267,5.4267,138600.0
2009-12-30 10:30:00,6.77,6.77,6.73,6.74,222300.0,5.4347,5.4347,5.4026,5.4106,222300.0
2009-12-30 11:00:00,6.74,6.74,6.72,6.73,297600.0,5.4106,5.4106,5.3945,5.4026,297600.0
2009-12-30 11:30:00,6.73,6.75,6.73,6.73,316200.0,5.4026,5.4186,5.4026,5.4026,316200.0
2009-12-30 12:00:00,6.73,6.75,6.73,6.73,231300.0,5.4026,5.4186,5.4026,5.4026,231300.0
2009-12-30 12:30:00,6.73,6.73,6.72,6.72,204600.0,5.4026,5.4026,5.3945,5.3945,204600.0
2009-12-30 13:00:00,6.72,6.74,6.72,6.73,169800.0,5.3945,5.4106,5.3945,5.4026,169800.0
2009-12-30 13:30:00,6.73,6.73,6.7,6.7,273600.0,5.4026,5.4026,5.3785,5.3785,273600.0
2009-12-30 14:00:00,6.71,6.73,6.7,6.72,216600.0,5.3865,5.4026,5.3785,5.3945,216600.0
2009-12-30 14:30:00,6.72,6.73,6.72,6.73,161100.0,5.3945,5.4026,5.3945,5.4026,161100.0
2009-12-30 15:00:00,6.73,6.73,6.72,6.72,317700.0,5.4026,5.4026,5.3945,5.3945,317700.0
2009-12-30 15:30:00,6.72,6.72,6.71,6.72,683400.0,5.3945,5.3945,5.3865,5.3945,683400.0
2009-12-31 09:30:00,6.75,6.77,6.73,6.75,279000.0,5.4186,5.4347,5.4026,5.4186,279000.0
2009-12-31 10:00:00,6.75,6.75,6.74,6.75,140400.0,5.4186,5.4186,5.4106,5.4186,140400.0
2009-12-31 10:30:00,6.75,6.76,6.75,6.75,90600.0,5.4186,5.4267,5.4186,5.4186,90600.0
2009-12-31 11:00:00,6.75,6.76,6.72,6.72,214200.0,5.4186,5.4267,5.3945,5.3945,214200.0
2009-12-31 11:30:00,6.72,6.73,6.7,6.7,189600.0,5.3945,5.4026,5.3785,5.3785,189600.0
2009-12-31 12:00:00,6.7,6.7,6.7,6.7,134700.0,5.3785,5.3785,5.3785,5.3785,134700.0
2009-12-31 12:30:00,6.7,6.7,6.67,6.67,183600.0,5.3785,5.3785,5.3544,5.3544,183600.0
2009-12-31 13:00:00,6.67,6.68,6.66,6.66,195300.0,5.3544,5.3624,5.3464,5.3464,195300.0
2009-12-31 13:30:00,6.67,6.67,6.66,6.67,136200.0,5.3544,5.3544,5.3464,5.3544,136200.0
2009-12-31 14:00:00,6.67,6.68,6.66,6.67,284700.0,5.3544,5.3624,5.3464,5.3544,284700.0
2009-12-31 14:30:00,6.66,6.67,6.66,6.67,176700.0,5.3464,5.3544,5.3464,5.3544,176700.0
2009-12-31 15:00:00,6.67,6.67,6.66,6.67,413100.0,5.3544,5.3544,5.3464,5.3544,413100.0
2009-12-31 15:30:00,6.67,6.67,6.61,6.61,1987200.0,5.3544,5.3544,5.3062,5.3062,1987200.0
2010-01-04 09:30:00,6.64,6.72,6.62,6.72,512400.0,5.3303,5.3945,5.3143,5.3945,512400.0
2010-01-04 10:00:00,6.72,6.72,6.69,6.69,458100.0,5.3945,5.3945,5.3705,5.3705,458100.0
2010-01-04 10:30:00,6.69,6.72,6.69,6.72,305700.0,5.3705,5.3945,5.3705,5.3945,305700.0
2010-01-04 11:00:00,6.72,6.73,6.72,6.73,326400.0,5.3945,5.4026,5.3945,5.4026,326400.0
2010-01-04 11:30:00,6.73,6.79,6.73,6.78,356100.0,5.4026,5.4507,5.4026,5.4427,356100.0
2010-01-04 12:00:00,6.78,6.81,6.78,6.79,431400.0,5.4427,5.4668,5.4427,5.4507,431400.0
2010-01-04 12:30:00,6.79,6.79,6.72,6.72,668400.0,5.4507,5.4507,5.3945,5.3945,668400.0
2010-01-04 13:00:00,6.72,6.74,6.72,6.72,323400.0,5.3945,5.4106,5.3945,5.3945,323400.0
2010-01-04 13:30:00,6.73,6.74,6.72,6.73,280500.0,5.4026,5.4106,5.3945,5.4026,280500.0
2010-01-04 14:00:00,6.73,6.74,6.71,6.72,552300.0,5.4026,5.4106,5.3865,5.3945,552300.0
2010-01-04 14:30:00,6.72,6.74,6.72,6.74,294600.0,5.3945,5.4106,5.3945,5.4106,294600.0
2010-01-04 15:00:00,6.74,6.75,6.74,6.75,384600.0,5.4106,5.4186,5.4106,5.4186,384600.0
2010-01-04 15:30:00,6.75,6.76,6.73,6.74,1275000.0,5.4186,5.4267,5.4026,5.4106,1275000.0
2010-01-05 09:30:00,6.64,6.76,6.64,6.68,406500.0,5.3303,5.4267,5.3303,5.3624,406500.0
2010-01-05 10:00:00,6.69,6.73,6.68,6.72,310800.0,5.3705,5.4026,5.3624,5.3945,310800.0
2010-01-05 10:30:00,6.72,6.75,6.71,6.74,163500.0,5.3945,5.4186,5.3865,5.4106,163500.0
2010-01-05 11:00:00,6.74,6.74,6.71,6.72,195600.0,5.4106,5.4106,5.3865,5.3945,195600.0
2010-01-05 11:30:00,6.71,6.73,6.71,6.73,190800.0,5.3865,5.4026,5.3865,5.4026,190800.0
2010-01-05 12:00:00,6.73,6.75,6.73,6.73,192600.0,5.4026,5.4186,5.4026,5.4026,192600.0
2010-01-05 12:30:00,6.73,6.74,6.72,6.73,180600.0,5.4026,5.4106,5.3945,5.4026,180600.0
2010-01-05 13:00:00,6.74,6.74,6.72,6.72,141000.0,5.4106,5.4106,5.3945,5.3945,141000.0
2010-01-05 13:30:00,6.72,6.74,6.72,6.72,186000.0,5.3945,5.4106,5.3945,5.3945,186000.0
2010-01-05 14:00:00,6.73,6.73,6.72,6.73,294000.0,5.4026,5.4026,5.3945,5.4026,294000.0
2010-01-05 14:30:00,6.73,6.74,6.72,6.72,128100.0,5.4026,5.4106,5.3945,5.3945,128100.0
2010-01-05 15:00:00,6.72,6.76,6.72,6.75,434400.0,5.3945,5.4267,5.3945,5.4186,434400.0
2010-01-05 15:30:00,6.75,6.77,6.75,6.77,1155900.0,5.4186,5.4347,5.4186,5.4347,1155900.0
2010-01-06 09:30:00,6.71,6.76,6.71,6.75,628500.0,5.3865,5.4267,5.3865,5.4186,628500.0
2010-01-06 10:00:00,6.75,6.76,6.73,6.73,568800.0,5.4186,5.4267,5.4026,5.4026,568800.0
2010-01-06 10:30:00,6.73,6.78,6.72,6.77,2166900.0,5.4026,5.4427,5.3945,5.4347,2166900.0
2010-01-06 11:00:00,6.77,6.79,6.75,6.75,293700.0,5.4347,5.4507,5.4186,5.4186,293700.0
2010-01-06 11:30:00,6.75,6.77,6.75,6.76,454800.0,5.4186,5.4347,5.4186,5.4267,454800.0
2010-01-06 12:00:00,6.76,6.77,6.76,6.77,124200.0,5.4267,5.4347,5.4267,5.4347,124200.0
2010-01-06 12:30:00,6.76,6.77,6.76,6.76,119100.0,5.4267,5.4347,5.4267,5.4267,119100.0
2010-01-06 13:00:00,6.76,6.78,6.76,6.77,288300.0,5.4267,5.4427,5.4267,5.4347,288300.0
2010-01-06 13:30:00,6.77,6.78,6.76,6.77,277200.0,5.4347,5.4427,5.4267,5.4347,277200.0
2010-01-06 14:00:00,6.77,6.78,6.76,6.77,451800.0,5.4347,5.4427,5.4267,5.4347,451800.0
2010-01-06 14:30:00,6.77,6.78,6.76,6.76,406500.0,5.4347,5.4427,5.4267,5.4267,406500.0
2010-01-06 15:00:00,6.76,6.77,6.75,6.77,373500.0,5.4267,5.4347,5.4186,5.4347,373500.0
2010-01-06 15:30:00,6.77,6.77,6.75,6.76,835200.0,5.4347,5.4347,5.4186,5.4267,835200.0
2010-01-07 09:30:00,6.75,6.76,6.72,6.75,340800.0,5.4186,5.4267,5.3945,5.4186,340800.0
2010-01-07 10:00:00,6.75,6.76,6.74,6.75,339900.0,5.4186,5.4267,5.4106,5.4186,339900.0
2010-01-07 10:30:00,6.75,6.77,6.74,6.75,428400.0,5.4186,5.4347,5.4106,5.4186,428400.0
2010-01-07 11:00:00,6.75,6.76,6.72,6.72,383100.0,5.4186,5.4267,5.3945,5.3945,383100.0
2010-01-07 11:30:00,6.72,6.72,6.63,6.66,1374900.0,5.3945,5.3945,5.3223,5.3464,1374900.0
2010-01-07 12:00:00,6.66,6.7,6.66,6.7,852900.0,5.3464,5.3785,5.3464,5.3785,852900.0
2010-01-07 12:30:00,6.7,6.75,6.7,6.72,746400.0,5.3785,5.4186,5.3785,5.3945,746400.0
2010-01-07 13:00:00,6.72,6.73,6.72,6.73,298800.0,5.3945,5.4026,5.3945,5.4026,298800.0
2010-01-07 13:30:00,6.72,6.73,6.71,6.71,354600.0,5.3945,5.4026,5.3865,5.3865,354600.0
2010-01-07 14:00:00,6.71,6.72,6.7,6.7,441300.0,5.3865,5.3945,5.3785,5.3785,441300.0
2010-01-07 14:30:00,6.71,6.72,6.7,6.71,472500.0,5.3865,5.3945,5.3785,5.3865,472500.0
2010-01-07 15:00:00,6.71,6.71,6.67,6.68,724200.0,5.3865,5.3865,5.3544,5.3624,724200.0
2010-01-07 15:30:00,6.68,6.69,6.66,6.67,1344000.0,5.3624,5.3705,5.3464,5.3544,1344000.0
2010-01-08 09:30:00,6.68,6.72,6.63,6.7,522300.0,5.3624,5.3945,5.3223,5.3785,522300.0
2010-01-08 10:00:00,6.7,6.75,6.7,6.75,506100.0,5.3785,5.4186,5.3785,5.4186,506100.0
2010-01-08 10:30:00,6.75,6.77,6.73,6.77,325200.0,5.4186,5.4347,5.4026,5.4347,325200.0
2010-01-08 11:00:00,6.77,6.77,6.71,6.71,246000.0,5.4347,5.4347,5.3865,5.3865,246000.0
2010-01-08 11:30:00,6.71,6.71,6.68,6.7,377400.0,5.3865,5.3865,5.3624,5.3785,377400.0
2010-01-08 12:00:00,6.7,6.73,6.7,6.73,186600.0,5.3785,5.4026,5.3785,5.4026,186600.0
2010-01-08 12:30:00,6.72,6.73,6.7,6.7,159300.0,5.3945,5.4026,5.3785,5.3785,159300.0
2010-01-08 13:00:00,6.7,6.72,6.69,6.72,186000.0,5.3785,5.3945,5.3705,5.3945,186000.0
2010-01-08 13:30:00,6.72,6.72,6.72,6.72,158700.0,5.3945,5.3945,5.3945,5.3945,158700.0
2010-01-08 14:00:00,6.72,6.72,6.71,6.72,207900.0,5.3945,5.3945,5.3865,5.3945,207900.0
2010-01-08 14:30:00,6.72,6.72,6.7,6.7,211200.0,5.3945,5.3945,5.3785,5.3785,211200.0
2010-01-08 15:00:00,6.7,6.72,6.7,6.72,285000.0,5.3785,5.3945,5.3785,5.3945,285000.0
2010-01-08 15:30:00,6.72,6.74,6.71,6.74,654900.0,5.3945,5.4106,5.3865,5.4106,654900.0
2010-01-11 09:30:00,6.79,6.8,6.67,6.76,609900.0,5.4507,5.4588,5.3544,5.4267,609900.0
2010-01-11 10:00:00,6.76,6.77,6.7,6.76,660900.0,5.4267,5.4347,5.3785,5.4267,660900.0
2010-01-11 10:30:00,6.76,6.79,6.75,6.78,251400.0,5.4267,5.4507,5.4186,5.4427,251400.0
2010-01-11 11:00:00,6.79,6.79,6.74,6.74,260700.0,5.4507,5.4507,5.4106,5.4106,260700.0
2010-01-11 11:30:00,6.74,6.74,6.71,6.71,207900.0,5.4106,5.4106,5.3865,5.3865,207900.0
2010-01-11 12:00:00,6.71,6.73,6.7,6.71,268800.0,5.3865,5.4026,5.3785,5.3865,268800.0
2010-01-11 12:30:00,6.71,6.72,6.7,6.72,462000.0,5.3865,5.3945,5.3785,5.3945,462000.0
2010-01-11 13:00:00,6.72,6.73,6.72,6.73,183900.0,5.3945,5.4026,5.3945,5.4026,183900.0
2010-01-11 13:30:00,6.73,6.73,6.73,6.73,139200.0,5.4026,5.4026,5.4026,5.4026,139200.0
2010-01-11 14:00:00,6.73,6.75,6.72,6.74,257400.0,5.4026,5.4186,5.3945,5.4106,257400.0
2010-01-11 14:30:00,6.74,6.74,6.72,6.73,417900.0,5.4106,5.4106,5.3945,5.4026,417900.0
2010-01-11 15:00:00,6.73,6.75,6.73,6.75,300300.0,5.4026,5.4186,5.4026,5.4186,300300.0
2010-01-11 15:30:00,6.75,6.77,6.75,6.76,861000.0,5.4186,5.4347,5.4186,5.4267,861000.0
2010-01-12 09:30:00,6.72,6.77,6.68,6.75,636600.0,5.3945,5.4347,5.3624,5.4186,636600.0
2010-01-12 10:00:00,6.74,6.76,6.72,6.75,242100.0,5.4106,5.4267,5.3945,5.4186,242100.0
2010-01-12 10:30:00,6.75,6.77,6.74,6.75,151200.0,5.4186,5.4347,5.4106,5.4186,151200.0
2010-01-12 11:00:00,6.75,6.75,6.64,6.66,720600.0,5.4186,5.4186,5.3303,5.3464,720600.0
2010-01-12 11:30:00,6.66,6.66,6.63,6.64,389100.0,5.3464,5.3464,5.3223,5.3303,389100.0
2010-01-12 12:00:00,6.64,6.65,6.61,6.62,371700.0,5.3303,5.3384,5.3062,5.3143,371700.0
2010-01-12 12:30:00,6.62,6.64,6.61,6.62,157800.0,5.3143,5.3303,5.3062,5.3143,157800.0
2010-01-12 13:00:00,6.63,6.63,6.61,6.61,180300.0,5.3223,5.3223,5.3062,5.3062,180300.0
2010-01-12 13:30:00,6.61,6.65,6.61,6.64,150000.0,5.3062,5.3384,5.3062,5.3303,150000.0
2010-01-12 14:00:00,6.65,6.65,6.62,6.62,291300.0,5.3384,5.3384,5.3143,5.3143,291300.0
2010-01-12 14:30:00,6.62,6.64,6.62,6.63,227400.0,5.3143,5.3303,5.3143,5.3223,227400.0
2010-01-12 15:00:00,6.63,6.65,6.63,6.64,387300.0,5.3223,5.3384,5.3223,5.3303,387300.0
2010-01-12 15:30:00,6.64,6.65,6.62,6.64,932700.0,5.3303,5.3384,5.3143,5.3303,932700.0
2010-01-13 09:30:00,6.62,6.68,6.58,6.59,420300.0,5.3143,5.3624,5.2822,5.2902,420300.0
2010-01-13 10:00:00,6.59,6.64,6.59,6.64,429900.0,5.2902,5.3303,5.2902,5.3303,429900.0
2010-01-13 10:30:00,6.64,6.64,6.6,6.61,416400.0,5.3303,5.3303,5.2982,5.3062,416400.0
2010-01-13 11:00:00,6.61,6.62,6.58,6.6,325800.0,5.3062,5.3143,5.2822,5.2982,325800.0
2010-01-13 11:30:00,6.6,6.64,6.6,6.64,385800.0,5.2982,5.3303,5.2982,5.3303,385800.0
2010-01-13 12:00:00,6.64,6.65,6.62,6.64,257100.0,5.3303,5.3384,5.3143,5.3303,257100.0
2010-01-13 12:30:00,6.64,6.64,6.63,6.64,220500.0,5.3303,5.3303,5.3223,5.3303,220500.0
2010-01-13 13:00:00,6.63,6.64,6.61,6.62,298200.0,5.3223,5.3303,5.3062,5.3143,298200.0
2010-01-13 13:30:00,6.62,6.62,6.6,6.61,246600.0,5.3143,5.3143,5.2982,5.3062,246600.0
2010-01-13 14:00:00,6.6,6.63,6.6,6.62,508200.0,5.2982,5.3223,5.2982,5.3143,508200.0
2010-01-13 14:30:00,6.62,6.66,6.62,6.66,291600.0,5.3143,5.3464,5.3143,5.3464,291600.0
2010-01-13 15:00:00,6.66,6.71,6.65,6.7,1000800.0,5.3464,5.3865,5.3384,5.3785,1000800.0
2010-01-13 15:30:00,6.71,6.72,6.69,6.7,1710300.0,5.3865,5.3945,5.3705,5.3785,1710300.0
2010-01-14 09:30:00,6.71,6.72,6.65,6.66,233400.0,5.3865,5.3945,5.3384,5.3464,233400.0
2010-01-14 10:00:00,6.67,6.68,6.66,6.67,245400.0,5.3544,5.3624,5.3464,5.3544,245400.0
2010-01-14 10:30:00,6.67,6.69,6.66,6.66,229200.0,5.3544,5.3705,5.3464,5.3464,229200.0
2010-01-14 11:00:00,6.66,6.66,6.64,6.66,174900.0,5.3464,5.3464,5.3303,5.3464,174900.0
2010-01-14 11:30:00,6.66,6.68,6.66,6.68,157500.0,5.3464,5.3624,5.3464,5.3624,157500.0
2010-01-14 12:00:00,6.68,6.68,6.67,6.68,110400.0,5.3624,5.3624,5.3544,5.3624,110400.0
2010-01-14 12:30:00,6.68,6.7,6.68,6.7,176100.0,5.3624,5.3785,5.3624,5.3785,176100.0
2010-01-14 13:00:00,6.69,6.7,6.69,6.7,144300.0,5.3705,5.3785,5.3705,5.3785,144300.0
2010-01-14 13:30:00,6.7,6.72,6.7,6.71,196500.0,5.3785,5.3945,5.3785,5.3865,196500.0
2010-01-14 14:00:00,6.71,6.72,6.71,6.72,268800.0,5.3865,5.3945,5.3865,5.3945,268800.0
2010-01-14 14:30:00,6.72,6.74,6.72,6.74,330600.0,5.3945,5.4106,5.3945,5.4106,330600.0
2010-01-14 15:00:00,6.74,6.75,6.73,6.75,766200.0,5.4106,5.4186,5.4026,5.4186,766200.0
2010-01-14 15:30:00,6.74,6.76,6.74,6.75,1090200.0,5.4106,5.4267,5.4106,5.4186,1090200.0
2010-01-15 09:30:00,6.74,6.74,6.68,6.74,803700.0,5.4106,5.4106,5.3624,5.4106,803700.0
2010-01-15 10:00:00,6.73,6.75,6.71,6.74,488400.0,5.4026,5.4186,5.3865,5.4106,488400.0
2010-01-15 10:30:00,6.74,6.8,6.73,6.8,913800.0,5.4106,5.4588,5.4026,5.4588,913800.0
2010-01-15 11:00:00,6.79,6.8,6.76,6.77,342900.0,5.4507,5.4588,5.4267,5.4347,342900.0
2010-01-15 11:30:00,6.77,6.77,6.75,6.77,464400.0,5.4347,5.4347,5.4186,5.4347,464400.0
2010-01-15 12:00:00,6.77,6.77,6.76,6.76,195900.0,5.4347,5.4347,5.4267,5.4267,195900.0
2010-01-15 12:30:00,6.77,6.77,6.74,6.75,517800.0,5.4347,5.4347,5.4106,5.4186,517800.0
2010-01-15 13:00:00,6.74,6.75,6.72,6.73,345300.0,5.4106,5.4186,5.3945,5.4026,345300.0
2010-01-15 13:30:00,6.73,6.75,6.72,6.73,235500.0,5.4026,5.4186,5.3945,5.4026,235500.0
2010-01-15 14:00:00,6.73,6.74,6.73,6.74,259800.0,5.4026,5.4106,5.4026,5.4106,259800.0
2010-01-15 14:30:00,6.74,6.74,6.72,6.73,340200.0,5.4106,5.4106,5.3945,5.4026,340200.0
2010-01-15 15:00:00,6.73,6.74,6.72,6.74,392700.0,5.4026,5.4106,5.3945,5.4106,392700.0
2010-01-15 15:30:00,6.74,6.74,6.72,6.72,929400.0,5.4106,5.4106,5.3945,5.3945,929400.0
2010-01-19 09:30:00,6.72,6.73,6.68,6.69,249900.0,5.3945,5.4026,5.3624,5.3705,249900.0
2010-01-19 10:00:00,6.7,6.74,6.69,6.72,317100.0,5.3785,5.4106,5.3705,5.3945,317100.0
2010-01-19 10:30:00,6.73,6.75,6.72,6.73,267300.0,5.4026,5.4186,5.3945,5.4026,267300.0
2010-01-19 11:00:00,6.73,6.73,6.71,6.71,188100.0,5.4026,5.4026,5.3865,5.3865,188100.0
2010-01-19 11:30:00,6.71,6.72,6.7,6.7,90600.0,5.3865,5.3945,5.3785,5.3785,90600.0
2010-01-19 12:00:00,6.7,6.72,6.69,6.71,84000.0,5.3785,5.3945,5.3705,5.3865,84000.0
2010-01-19 12:30:00,6.72,6.72,6.7,6.7,76200.0,5.3945,5.3945,5.3785,5.3785,76200.0
2010-01-19 13:00:00,6.7,6.71,6.69,6.69,101100.0,5.3785,5.3865,5.3705,5.3705,101100.0
2010-01-19 13:30:00,6.69,6.71,6.68,6.7,156000.0,5.3705,5.3865,5.3624,5.3785,156000.0
2010-01-19 14:00:00,6.71,6.71,6.7,6.7,141600.0,5.3865,5.3865,5.3785,5.3785,141600.0
2010-01-19 14:30:00,6.7,6.7,6.69,6.69,112200.0,5.3785,5.3785,5.3705,5.3705,112200.0
2010-01-19 15:00:00,6.69,6.71,6.69,6.71,148800.0,5.3705,5.3865,5.3705,5.3865,148800.0
2010-01-19 15:30:00,6.71,6.72,6.7,6.71,409500.0,5.3865,5.3945,5.3785,5.3865,409500.0
2010-01-20 09:30:00,6.67,6.7,6.67,6.69,293100.0,5.3544,5.3785,5.3544,5.3705,293100.0
2010-01-20 10:00:00,6.69,6.69,6.66,6.68,300600.0,5.3705,5.3705,5.3464,5.3624,300600.0
2010-01-20 10:30:00,6.68,6.68,6.63,6.64,786000.0,5.3624,5.3624,5.3223,5.3303,786000.0
2010-01-20 11:00:00,6.63,6.63,6.57,6.59,737100.0,5.3223,5.3223,5.2741,5.2902,737100.0
2010-01-20 11:30:00,6.58,6.58,6.56,6.58,359100.0,5.2822,5.2822,5.2661,5.2822,359100.0
2010-01-20 12:00:00,6.58,6.58,6.56,6.58,336900.0,5.2822,5.2822,5.2661,5.2822,336900.0
2010-01-20 12:30:00,6.58,6.6,6.57,6.58,289200.0,5.2822,5.2982,5.2741,5.2822,289200.0
2010-01-20 13:00:00,6.59,6.6,6.58,6.58,155700.0,5.2902,5.2982,5.2822,5.2822,155700.0
2010-01-20 13:30:00,6.58,6.59,6.58,6.58,186600.0,5.2822,5.2902,5.2822,5.2822,186600.0
2010-01-20 14:00:00,6.58,6.62,6.58,6.62,297300.0,5.2822,5.3143,5.2822,5.3143,297300.0
2010-01-20 14:30:00,6.62,6.63,6.6,6.61,474900.0,5.3143,5.3223,5.2982,5.3062,474900.0
2010-01-20 15:00:00,6.61,6.64,6.61,6.63,418200.0,5.3062,5.3303,5.3062,5.3223,418200.0
2010-01-20 15:30:00,6.63,6.65,6.62,6.64,924000.0,5.3223,5.3384,5.3143,5.3303,924000.0
2010-01-21 09:30:00,6.7,6.7,6.58,6.59,434100.0,5.3785,5.3785,5.2822,5.2902,434100.0
2010-01-21 10:00:00,6.59,6.6,6.48,6.5,806700.0,5.2902,5.2982,5.2019,5.2179,806700.0
2010-01-21 10:30:00,6.48,6.49,6.44,6.46,926100.0,5.2019,5.2099,5.1698,5.1858,926100.0
2010-01-21 11:00:00,6.46,6.46,6.39,6.39,1121700.0,5.1858,5.1858,5.1296,5.1296,1121700.0
2010-01-21 11:30:00,6.39,6.39,6.3,6.31,1464600.0,5.1296,5.1296,5.0574,5.0654,1464600.0
2010-01-21 12:00:00,6.31,6.37,6.31,6.35,807000.0,5.0654,5.1136,5.0654,5.0975,807000.0
2010-01-21 12:30:00,6.36,6.38,6.35,6.35,573600.0,5.1056,5.1216,5.0975,5.0975,573600.0
2010-01-21 13:00:00,6.35,6.37,6.34,6.34,831300.0,5.0975,5.1136,5.0895,5.0895,831300.0
2010-01-21 13:30:00,6.35,6.36,6.31,6.35,695100.0,5.0975,5.1056,5.0654,5.0975,695100.0
2010-01-21 14:00:00,6.35,6.43,6.35,6.43,706200.0,5.0975,5.1617,5.0975,5.1617,706200.0
2010-01-21 14:30:00,6.43,6.45,6.4,6.4,898200.0,5.1617,5.1778,5.1377,5.1377,898200.0
2010-01-21 15:00:00,6.4,6.41,6.35,6.35,772500.0,5.1377,5.1457,5.0975,5.0975,772500.0
2010-01-21 15:30:00,6.35,6.37,6.32,6.32,2642400.0,5.0975,5.1136,5.0734,5.0734,2642400.0
2010-01-22 09:30:00,6.34,6.34,6.25,6.28,601200.0,5.0895,5.0895,5.0172,5.0413,601200.0
2010-01-22 10:00:00,6.28,6.28,6.22,6.28,810900.0,5.0413,5.0413,4.9932,5.0413,810900.0
2010-01-22 10:30:00,6.28,6.28,6.23,6.26,588600.0,5.0413,5.0413,5.0012,5.0253,588600.0
2010-01-22 11:00:00,6.26,6.27,6.23,6.24,420000.0,5.0253,5.0333,5.0012,5.0092,420000.0
2010-01-22 11:30:00,6.24,6.24,6.21,6.21,383400.0,5.0092,5.0092,4.9851,4.9851,383400.0
2010-01-22 12:00:00,6.21,6.22,6.2,6.2,494400.0,4.9851,4.9932,4.9771,4.9771,494400.0
2010-01-22 12:30:00,6.2,6.22,6.2,6.22,661200.0,4.9771,4.9932,4.9771,4.9932,661200.0
2010-01-22 13:00:00,6.22,6.24,6.21,6.23,555600.0,4.9932,5.0092,4.9851,5.0012,555600.0
2010-01-22 13:30:00,6.23,6.25,6.2,6.21,685500.0,5.0012,5.0172,4.9771,4.9851,685500.0
2010-01-22 14:00:00,6.21,6.21,6.18,6.18,623400.0,4.9851,4.9851,4.9611,4.9611,623400.0
2010-01-22 14:30:00,6.18,6.19,6.13,6.13,1321500.0,4.9611,4.9691,4.9209,4.9209,1321500.0
2010-01-22 15:00:00,6.13,6.17,6.1,6.11,1730700.0,4.9209,4.953,4.8968,4.9049,1730700.0
2010-01-22 15:30:00,6.11,6.14,6.09,6.11,2221200.0,4.9049,4.9289,4.8888,4.9049,2221200.0
2010-01-25 09:30:00,6.2,6.2,6.16,6.16,732300.0,4.9771,4.9771,4.945,4.945,732300.0
2010-01-25 10:00:00,6.16,6.17,6.12,6.15,540300.0,4.945,4.953,4.9129,4.937,540300.0
2010-01-25 10:30:00,6.15,6.15,6.1,6.11,513000.0,4.937,4.937,4.8968,4.9049,513000.0
2010-01-25 11:00:00,6.11,6.12,6.09,6.11,371100.0,4.9049,4.9129,4.8888,4.9049,371100.0
2010-01-25 11:30:00,6.11,6.12,6.08,6.1,529200.0,4.9049,4.9129,4.8808,4.8968,529200.0
2010-01-25 12:00:00,6.09,6.13,6.09,6.11,290700.0,4.8888,4.9209,4.8888,4.9049,290700.0
2010-01-25 12:30:00,6.1,6.12,6.09,6.1,378900.0,4.8968,4.9129,4.8888,4.8968,378900.0
2010-01-25 13:00:00,6.1,6.13,6.1,6.12,220200.0,4.8968,4.9209,4.8968,4.9129,220200.0
2010-01-25 13:30:00,6.12,6.13,6.1,6.1,414600.0,4.9129,4.9209,4.8968,4.8968,414600.0
2010-01-25 14:00:00,6.1,6.13,6.1,6.13,336000.0,4.8968,4.9209,4.8968,4.9209,336000.0
2010-01-25 14:30:00,6.13,6.15,6.13,6.15,733200.0,4.9209,4.937,4.9209,4.937,733200.0
2010-01-25 15:00:00,6.15,6.16,6.11,6.12,1023600.0,4.937,4.945,4.9049,4.9129,1023600.0
2010-01-25 15:30:00,6.12,6.15,6.11,6.12,1532400.0,4.9129,4.937,4.9049,4.9129,1532400.0
2010-01-26 09:30:00,6.05,6.12,6.02,6.09,603000.0,4.8567,4.9129,4.8326,4.8888,603000.0
2010-01-26 10:00:00,6.09,6.14,6.08,6.12,525000.0,4.8888,4.9289,4.8808,4.9129,525000.0
2010-01-26 10:30:00,6.12,6.12,6.09,6.1,290400.0,4.9129,4.9129,4.8888,4.8968,290400.0
2010-01-26 11:00:00,6.1,6.11,6.09,6.11,1029300.0,4.8968,4.9049,4.8888,4.9049,1029300.0
2010-01-26 11:30:00,6.11,6.11,6.09,6.1,351000.0,4.9049,4.9049,4.8888,4.8968,351000.0
2010-01-26 12:00:00,6.11,6.11,6.1,6.11,180000.0,4.9049,4.9049,4.8968,4.9049,180000.0
2010-01-26 12:30:00,6.11,6.12,6.1,6.11,369600.0,4.9049,4.9129,4.8968,4.9049,369600.0
2010-01-26 13:00:00,6.12,6.12,6.1,6.1,682800.0,4.9129,4.9129,4.8968,4.8968,682800.0
2010-01-26 13:30:00,6.1,6.11,6.1,6.11,250200.0,4.8968,4.9049,4.8968,4.9049,250200.0
2010-01-26 14:00:00,6.11,6.11,6.08,6.08,444300.0,4.9049,4.9049,4.8808,4.8808,444300.0
2010-01-26 14:30:00,6.08,6.09,6.07,6.08,514800.0,4.8808,4.8888,4.8728,4.8808,514800.0
2010-01-26 15:00:00,6.08,6.09,6.06,6.07,554400.0,4.8808,4.8888,4.8647,4.8728,554400.0
2010-01-26 15:30:00,6.07,6.08,6.03,6.03,1627500.0,4.8728,4.8808,4.8406,4.8406,1627500.0
2010-01-27 09:30:00,6.04,6.09,6.04,6.06,416700.0,4.8487,4.8888,4.8487,4.8647,416700.0
2010-01-27 10:00:00,6.06,6.08,6.03,6.07,673200.0,4.8647,4.8808,4.8406,4.8728,673200.0
2010-01-27 10:30:00,6.07,6.07,6.03,6.05,557100.0,4.8728,4.8728,4.8406,4.8567,557100.0
2010-01-27 11:00:00,6.05,6.06,6.04,6.06,378000.0,4.8567,4.8647,4.8487,4.8647,378000.0
2010-01-27 11:30:00,6.05,6.06,6.05,6.06,223500.0,4.8567,4.8647,4.8567,4.8647,223500.0
2010-01-27 12:00:00,6.05,6.06,6.04,6.06,258000.0,4.8567,4.8647,4.8487,4.8647,258000.0
2010-01-27 12:30:00,6.06,6.06,6.04,6.05,294300.0,4.8647,4.8647,4.8487,4.8567,294300.0
2010-01-27 13:00:00,6.05,6.06,6.04,6.04,248100.0,4.8567,4.8647,4.8487,4.8487,248100.0
2010-01-27 13:30:00,6.04,6.06,6.04,6.06,313200.0,4.8487,4.8647,4.8487,4.8647,313200.0
2010-01-27 14:00:00,6.06,6.08,6.04,6.06,967200.0,4.8647,4.8808,4.8487,4.8647,967200.0
2010-01-27 14:30:00,6.06,6.13,6.06,6.13,853800.0,4.8647,4.9209,4.8647,4.9209,853800.0
2010-01-27 15:00:00,6.13,6.13,6.09,6.13,1743000.0,4.9209,4.9209,4.8888,4.9209,1743000.0
2010-01-27 15:30:00,6.13,6.14,6.11,6.11,1812600.0,4.9209,4.9289,4.9049,4.9049,1812600.0
2010-01-28 09:30:00,6.14,6.18,6.1,6.14,544500.0,4.9289,4.9611,4.8968,4.9289,544500.0
2010-01-28 10:00:00,6.15,6.15,6.1,6.13,273000.0,4.937,4.937,4.8968,4.9209,273000.0
2010-01-28 10:30:00,6.13,6.14,6.09,6.09,275400.0,4.9209,4.9289,4.8888,4.8888,275400.0
2010-01-28 11:00:00,6.09,6.1,6.07,6.07,304500.0,4.8888,4.8968,4.8728,4.8728,304500.0
2010-01-28 11:30:00,6.07,6.08,6.04,6.08,498300.0,4.8728,4.8808,4.8487,4.8808,498300.0
2010-01-28 12:00:00,6.08,6.08,6.05,6.05,238500.0,4.8808,4.8808,4.8567,4.8567,238500.0
2010-01-28 12:30:00,6.05,6.08,6.05,6.07,181200.0,4.8567,4.8808,4.8567,4.8728,181200.0
2010-01-28 13:00:00,6.08,6.09,6.06,6.09,224100.0,4.8808,4.8888,4.8647,4.8888,224100.0
2010-01-28 13:30:00,6.09,6.12,6.08,6.08,283500.0,4.8888,4.9129,4.8808,4.8808,283500.0
2010-01-28 14:00:00,6.08,6.11,6.06,6.1,387300.0,4.8808,4.9049,4.8647,4.8968,387300.0
2010-01-28 14:30:00,6.1,6.12,6.08,6.11,346800.0,4.8968,4.9129,4.8808,4.9049,346800.0
2010-01-28 15:00:00,6.11,6.14,6.1,6.13,338100.0,4.9049,4.9289,4.8968,4.9209,338100.0
2010-01-28 15:30:00,6.12,6.13,6.07,6.07,1159500.0,4.9129,4.9209,4.8728,4.8728,1159500.0
2010-01-29 09:30:00,6.07,6.12,6.07,6.09,529200.0,4.8728,4.9129,4.8728,4.8888,529200.0
2010-01-29 10:00:00,6.09,6.14,6.08,6.14,405000.0,4.8888,4.9289,4.8808,4.9289,405000.0
2010-01-29 10:30:00,6.13,6.16,6.13,6.15,859800.0,4.9209,4.945,4.9209,4.937,859800.0
2010-01-29 11:00:00,6.15,6.15,6.09,6.11,549900.0,4.937,4.937,4.8888,4.9049,549900.0
2010-01-29 11:30:00,6.11,6.11,6.08,6.08,283500.0,4.9049,4.9049,4.8808,4.8808,283500.0
2010-01-29 12:00:00,6.09,6.1,6.08,6.08,316200.0,4.8888,4.8968,4.8808,4.8808,316200.0
2010-01-29 12:30:00,6.08,6.09,6.07,6.08,316800.0,4.8808,4.8888,4.8728,4.8808,316800.0
2010-01-29 13:00:00,6.08,6.09,6.07,6.07,437100.0,4.8808,4.8888,4.8728,4.8728,437100.0
2010-01-29 13:30:00,6.07,6.09,6.05,6.08,628200.0,4.8728,4.8888,4.8567,4.8808,628200.0
2010-01-29 14:00:00,6.08,6.08,6.06,6.06,360300.0,4.8808,4.8808,4.8647,4.8647,360300.0
2010-01-29 14:30:00,6.06,6.07,6.01,6.01,1063500.0,4.8647,4.8728,4.8246,4.8246,1063500.0
2010-01-29 15:00:00,6.01,6.02,6.0,6.01,834000.0,4.8246,4.8326,4.8166,4.8246,834000.0
2010-01-29 15:30:00,6.02,6.04,6.0,6.0,1792200.0,4.8326,4.8487,4.8166,4.8166,1792200.0
2010-02-01 09:30:00,6.02,6.07,6.02,6.03,1588800.0,4.8326,4.8728,4.8326,4.8406,1588800.0
2010-02-01 10:00:00,6.03,6.05,6.02,6.03,459000.0,4.8406,4.8567,4.8326,4.8406,459000.0
2010-02-01 10:30:00,6.03,6.07,6.03,6.05,801600.0,4.8406,4.8728,4.8406,4.8567,801600.0
2010-02-01 11:00:00,6.05,6.15,6.05,6.14,648600.0,4.8567,4.937,4.8567,4.9289,648600.0
2010-02-01 11:30:00,6.14,6.14,6.1,6.11,476400.0,4.9289,4.9289,4.8968,4.9049,476400.0
2010-02-01 12:00:00,6.11,6.14,6.1,6.14,418800.0,4.9049,4.9289,4.8968,4.9289,418800.0
2010-02-01 12:30:00,6.14,6.18,6.13,6.17,685200.0,4.9289,4.9611,4.9209,4.953,685200.0
2010-02-01 13:00:00,6.17,6.18,6.16,6.17,316500.0,4.953,4.9611,4.945,4.953,316500.0
2010-02-01 13:30:00,6.17,6.18,6.17,6.18,413400.0,4.953,4.9611,4.953,4.9611,413400.0
2010-02-01 14:00:00,6.18,6.2,6.15,6.18,1929300.0,4.9611,4.9771,4.937,4.9611,1929300.0
2010-02-01 14:30:00,6.18,6.19,6.15,6.15,927900.0,4.9611,4.9691,4.937,4.937,927900.0
2010-02-01 15:00:00,6.15,6.16,6.13,6.13,966300.0,4.937,4.945,4.9209,4.9209,966300.0
2010-02-01 15:30:00,6.13,6.15,6.11,6.14,1636800.0,4.9209,4.937,4.9049,4.9289,1636800.0
2010-02-02 09:30:00,6.15,6.23,6.13,6.21,502500.0,4.937,5.0012,4.9209,4.9851,502500.0
2010-02-02 10:00:00,6.22,6.23,6.19,6.23,432000.0,4.9932,5.0012,4.9691,5.0012,432000.0
2010-02-02 10:30:00,6.22,6.24,6.21,6.23,504900.0,4.9932,5.0092,4.9851,5.0012,504900.0
2010-02-02 11:00:00,6.23,6.24,6.19,6.2,280500.0,5.0012,5.0092,4.9691,4.9771,280500.0
2010-02-02 11:30:00,6.2,6.22,6.2,6.21,305400.0,4.9771,4.9932,4.9771,4.9851,305400.0
2010-02-02 12:00:00,6.21,6.21,6.2,6.2,275400.0,4.9851,4.9851,4.9771,4.9771,275400.0
2010-02-02 12:30:00,6.21,6.21,6.18,6.2,162600.0,4.9851,4.9851,4.9611,4.9771,162600.0
2010-02-02 13:00:00,6.2,6.2,6.18,6.2,338400.0,4.9771,4.9771,4.9611,4.9771,338400.0
2010-02-02 13:30:00,6.2,6.21,6.19,6.2,271200.0,4.9771,4.9851,4.9691,4.9771,271200.0
2010-02-02 14:00:00,6.2,6.2,6.17,6.18,381000.0,4.9771,4.9771,4.953,4.9611,381000.0
2010-02-02 14:30:00,6.18,6.19,6.17,6.18,231600.0,4.9611,4.9691,4.953,4.9611,231600.0
2010-02-02 15:00:00,6.18,6.2,6.17,6.19,514500.0,4.9611,4.9771,4.953,4.9691,514500.0
2010-02-02 15:30:00,6.19,6.21,6.17,6.2,1047900.0,4.9691,4.9851,4.953,4.9771,1047900.0
2010-02-03 09:30:00,6.42,6.43,6.3,6.33,2799000.0,5.1537,5.1617,5.0574,5.0815,2799000.0
2010-02-03 10:00:00,6.33,6.33,6.27,6.27,1519500.0,5.0815,5.0815,5.0333,5.0333,1519500.0
2010-02-03 10:30:00,6.27,6.3,6.24,6.29,2267100.0,5.0333,5.0574,5.0092,5.0494,2267100.0
2010-02-03 11:00:00,6.29,6.32,6.29,6.31,792600.0,5.0494,5.0734,5.0494,5.0654,792600.0
2010-02-03 11:30:00,6.31,6.32,6.29,6.3,868500.0,5.0654,5.0734,5.0494,5.0574,868500.0
2010-02-03 12:00:00,6.3,6.33,6.3,6.31,393000.0,5.0574,5.0815,5.0574,5.0654,393000.0
2010-02-03 12:30:00,6.31,6.33,6.31,6.32,540600.0,5.0654,5.0815,5.0654,5.0734,540600.0
2010-02-03 13:00:00,6.32,6.33,6.31,6.33,476400.0,5.0734,5.0815,5.0654,5.0815,476400.0
2010-02-03 13:30:00,6.33,6.33,6.33,6.33,266400.0,5.0815,5.0815,5.0815,5.0815,266400.0
2010-02-03 14:00:00,6.33,6.35,6.32,6.34,1668300.0,5.0815,5.0975,5.0734,5.0895,1668300.0
2010-02-03 14:30:00,6.33,6.34,6.32,6.33,1056000.0,5.0815,5.0895,5.0734,5.0815,1056000.0
2010-02-03 15:00:00,6.34,6.35,6.33,6.33,1230600.0,5.0895,5.0975,5.0815,5.0815,1230600.0
2010-02-03 15:30:00,6.33,6.35,6.33,6.35,2832600.0,5.0815,5.0975,5.0815,5.0975,2832600.0
2010-02-04 09:30:00,6.31,6.31,6.17,6.17,776400.0,5.0654,5.0654,4.953,4.953,776400.0
2010-02-04 10:00:00,6.18,6.23,6.17,6.19,1048500.0,4.9611,5.0012,4.953,4.9691,1048500.0
2010-02-04 10:30:00,6.19,6.23,6.17,6.17,1068600.0,4.9691,5.0012,4.953,4.953,1068600.0
2010-02-04 11:00:00,6.17,6.23,6.16,6.22,1109400.0,4.953,5.0012,4.945,4.9932,1109400.0
2010-02-04 11:30:00,6.22,6.22,6.2,6.21,1080600.0,4.9932,4.9932,4.9771,4.9851,1080600.0
2010-02-04 12:00:00,6.21,6.22,6.19,6.2,387900.0,4.9851,4.9932,4.9691,4.9771,387900.0
2010-02-04 12:30:00,6.2,6.24,6.2,6.23,807900.0,4.9771,5.0092,4.9771,5.0012,807900.0
2010-02-04 13:00:00,6.23,6.24,6.2,6.22,363000.0,5.0012,5.0092,4.9771,4.9932,363000.0
2010-02-04 13:30:00,6.22,6.24,6.2,6.2,586500.0,4.9932,5.0092,4.9771,4.9771,586500.0
2010-02-04 14:00:00,6.2,6.21,6.17,6.19,432000.0,4.9771,4.9851,4.953,4.9691,432000.0
2010-02-04 14:30:00,6.19,6.19,6.17,6.18,309300.0,4.9691,4.9691,4.953,4.9611,309300.0
2010-02-04 15:00:00,6.18,6.18,6.11,6.12,772800.0,4.9611,4.9611,4.9049,4.9129,772800.0
2010-02-04 15:30:00,6.12,6.15,6.11,6.11,1737000.0,4.9129,4.937,4.9049,4.9049,1737000.0
2010-02-05 09:30:00,6.1,6.2,6.1,6.16,381900.0,4.8968,4.9771,4.8968,4.945,381900.0
2010-02-05 10:00:00,6.15,6.2,6.15,6.19,722700.0,4.937,4.9771,4.937,4.9691,722700.0
2010-02-05 10:30:00,6.19,6.25,6.19,6.21,571800.0,4.9691,5.0172,4.9691,4.9851,571800.0
2010-02-05 11:00:00,6.22,6.26,6.2,6.24,484200.0,4.9932,5.0253,4.9771,5.0092,484200.0
2010-02-05 11:30:00,6.24,6.25,6.22,6.23,776100.0,5.0092,5.0172,4.9932,5.0012,776100.0
2010-02-05 12:00:00,6.23,6.24,6.21,6.22,496800.0,5.0012,5.0092,4.9851,4.9932,496800.0
2010-02-05 12:30:00,6.22,6.23,6.19,6.19,174000.0,4.9932,5.0012,4.9691,4.9691,174000.0
2010-02-05 13:00:00,6.19,6.19,6.15,6.16,279300.0,4.9691,4.9691,4.937,4.945,279300.0
2010-02-05 13:30:00,6.16,6.16,6.12,6.12,466800.0,4.945,4.945,4.9129,4.9129,466800.0
2010-02-05 14:00:00,6.12,6.16,6.11,6.15,685800.0,4.9129,4.945,4.9049,4.937,685800.0
2010-02-05 14:30:00,6.15,6.17,6.12,6.15,469800.0,4.937,4.953,4.9129,4.937,469800.0
2010-02-05 15:00:00,6.15,6.25,6.15,6.24,1164900.0,4.937,5.0172,4.937,5.0092,1164900.0
2010-02-05 15:30:00,6.24,6.27,6.22,6.27,1718700.0,5.0092,5.0333,4.9932,5.0333,1718700.0
2010-02-08 09:30:00,6.33,6.33,6.12,6.15,1134300.0,5.0815,5.0815,4.9129,4.937,1134300.0
2010-02-08 10:00:00,6.15,6.18,6.09,6.1,1244700.0,4.937,4.9611,4.8888,4.8968,1244700.0
2010-02-08 10:30:00,6.1,6.12,6.05,6.08,1094700.0,4.8968,4.9129,4.8567,4.8808,1094700.0
2010-02-08 11:00:00,6.08,6.11,6.06,6.09,1359600.0,4.8808,4.9049,4.8647,4.8888,1359600.0
2010-02-08 11:30:00,6.09,6.1,6.05,6.06,617100.0,4.8888,4.8968,4.8567,4.8647,617100.0
2010-02-08 12:00:00,6.06,6.08,6.04,6.06,493500.0,4.8647,4.8808,4.8487,4.8647,493500.0
2010-02-08 12:30:00,6.06,6.06,6.04,6.05,473700.0,4.8647,4.8647,4.8487,4.8567,473700.0
2010-02-08 13:00:00,6.05,6.05,6.02,6.03,624000.0,4.8567,4.8567,4.8326,4.8406,624000.0
2010-02-08 13:30:00,6.03,6.07,6.03,6.05,835500.0,4.8406,4.8728,4.8406,4.8567,835500.0
2010-02-08 14:00:00,6.05,6.1,6.05,6.07,347400.0,4.8567,4.8968,4.8567,4.8728,347400.0
2010-02-08 14:30:00,6.07,6.07,6.03,6.04,432000.0,4.8728,4.8728,4.8406,4.8487,432000.0
2010-02-08 15:00:00,6.04,6.06,6.03,6.05,735600.0,4.8487,4.8647,4.8406,4.8567,735600.0
2010-02-08 15:30:00,6.04,6.06,6.0,6.02,2399700.0,4.8487,4.8647,4.8166,4.8326,2399700.0
2010-02-09 09:30:00,6.1,6.17,6.07,6.1,1223700.0,4.8968,4.953,4.8728,4.8968,1223700.0
2010-02-09 10:00:00,6.1,6.11,6.08,6.11,1235400.0,4.8968,4.9049,4.8808,4.9049,1235400.0
2010-02-09 10:30:00,6.1,6.11,6.05,6.07,769800.0,4.8968,4.9049,4.8567,4.8728,769800.0
2010-02-09 11:00:00,6.07,6.09,6.03,6.04,971100.0,4.8728,4.8888,4.8406,4.8487,971100.0
2010-02-09 11:30:00,6.04,6.09,6.02,6.08,2886900.0,4.8487,4.8888,4.8326,4.8808,2886900.0
2010-02-09 12:00:00,6.08,6.1,6.06,6.06,831600.0,4.8808,4.8968,4.8647,4.8647,831600.0
2010-02-09 12:30:00,6.07,6.09,6.04,6.05,1384200.0,4.8728,4.8888,4.8487,4.8567,1384200.0
2010-02-09 13:00:00,6.05,6.07,6.04,6.06,1009200.0,4.8567,4.8728,4.8487,4.8647,1009200.0
2010-02-09 13:30:00,6.06,6.07,6.06,6.06,1129500.0,4.8647,4.8728,4.8647,4.8647,1129500.0
2010-02-09 14:00:00,6.07,6.08,6.05,6.08,951900.0,4.8728,4.8808,4.8567,4.8808,951900.0
2010-02-09 14:30:00,6.08,6.1,6.06,6.06,858900.0,4.8808,4.8968,4.8647,4.8647,858900.0
2010-02-09 15:00:00,6.06,6.09,6.06,6.07,840000.0,4.8647,4.8888,4.8647,4.8728,840000.0
2010-02-09 15:30:00,6.07,6.08,6.06,6.07,1858200.0,4.8728,4.8808,4.8647,4.8728,1858200.0
2010-02-10 09:30:00,6.05,6.09,6.02,6.03,1152300.0,4.8567,4.8888,4.8326,4.8406,1152300.0
2010-02-10 10:00:00,6.03,6.03,5.97,6.01,2524800.0,4.8406,4.8406,4.7925,4.8246,2524800.0
2010-02-10 10:30:00,6.01,6.06,6.0,6.05,1114500.0,4.8246,4.8647,4.8166,4.8567,1114500.0
2010-02-10 11:00:00,6.05,6.05,6.0,6.02,641400.0,4.8567,4.8567,4.8166,4.8326,641400.0
2010-02-10 11:30:00,6.02,6.04,5.99,5.99,879600.0,4.8326,4.8487,4.8085,4.8085,879600.0
2010-02-10 12:00:00,5.99,6.02,5.99,6.02,631500.0,4.8085,4.8326,4.8085,4.8326,631500.0
2010-02-10 12:30:00,6.02,6.03,6.01,6.01,591900.0,4.8326,4.8406,4.8246,4.8246,591900.0
2010-02-10 13:00:00,6.01,6.06,6.01,6.05,506400.0,4.8246,4.8647,4.8246,4.8567,506400.0
2010-02-10 13:30:00,6.05,6.05,6.03,6.05,465000.0,4.8567,4.8567,4.8406,4.8567,465000.0
2010-02-10 14:00:00,6.04,6.06,6.03,6.05,349200.0,4.8487,4.8647,4.8406,4.8567,349200.0
2010-02-10 14:30:00,6.05,6.05,6.01,6.02,448500.0,4.8567,4.8567,4.8246,4.8326,448500.0
2010-02-10 15:00:00,6.02,6.05,6.02,6.05,580500.0,4.8326,4.8567,4.8326,4.8567,580500.0
2010-02-10 15:30:00,6.05,6.05,6.03,6.03,1478100.0,4.8567,4.8567,4.8406,4.8406,1478100.0
2010-02-11 09:30:00,6.01,6.05,6.01,6.03,437100.0,4.8246,4.8567,4.8246,4.8406,437100.0
2010-02-11 10:00:00,6.03,6.03,6.0,6.02,469800.0,4.8406,4.8406,4.8166,4.8326,469800.0
2010-02-11 10:30:00,6.02,6.03,6.0,6.01,406500.0,4.8326,4.8406,4.8166,4.8246,406500.0
2010-02-11 11:00:00,6.01,6.03,6.0,6.0,366000.0,4.8246,4.8406,4.8166,4.8166,366000.0
2010-02-11 11:30:00,6.01,6.04,6.0,6.03,1177500.0,4.8246,4.8487,4.8166,4.8406,1177500.0
2010-02-11 12:00:00,6.03,6.07,6.03,6.05,679800.0,4.8406,4.8728,4.8406,4.8567,679800.0
2010-02-11 12:30:00,6.05,6.07,6.04,6.07,252300.0,4.8567,4.8728,4.8487,4.8728,252300.0
2010-02-11 13:00:00,6.07,6.11,6.07,6.1,317700.0,4.8728,4.9049,4.8728,4.8968,317700.0
2010-02-11 13:30:00,6.1,6.1,6.07,6.08,403200.0,4.8968,4.8968,4.8728,4.8808,403200.0
2010-02-11 14:00:00,6.08,6.09,6.05,6.06,711600.0,4.8808,4.8888,4.8567,4.8647,711600.0
2010-02-11 14:30:00,6.06,6.07,6.05,6.05,1103100.0,4.8647,4.8728,4.8567,4.8567,1103100.0
2010-02-11 15:00:00,6.05,6.06,6.05,6.05,699300.0,4.8567,4.8647,4.8567,4.8567,699300.0
2010-02-11 15:30:00,6.06,6.06,6.05,6.05,1928700.0,4.8647,4.8647,4.8567,4.8567,1928700.0
2010-02-12 09:30:00,5.99,6.02,5.96,5.97,565500.0,4.8085,4.8326,4.7844,4.7925,565500.0
2010-02-12 10:00:00,5.97,6.0,5.96,5.99,711600.0,4.7925,4.8166,4.7844,4.8085,711600.0
2010-02-12 10:30:00,5.99,6.03,5.98,6.02,724200.0,4.8085,4.8406,4.8005,4.8326,724200.0
2010-02-12 11:00:00,6.02,6.06,6.02,6.05,1252200.0,4.8326,4.8647,4.8326,4.8567,1252200.0
2010-02-12 11:30:00,6.05,6.05,6.04,6.05,412500.0,4.8567,4.8567,4.8487,4.8567,412500.0
2010-02-12 12:00:00,6.05,6.07,6.05,6.06,511200.0,4.8567,4.8728,4.8567,4.8647,511200.0
2010-02-12 12:30:00,6.06,6.08,6.05,6.07,396000.0,4.8647,4.8808,4.8567,4.8728,396000.0
2010-02-12 13:00:00,6.07,6.08,6.05,6.06,434700.0,4.8728,4.8808,4.8567,4.8647,434700.0
2010-02-12 13:30:00,6.06,6.07,6.04,6.07,682500.0,4.8647,4.8728,4.8487,4.8728,682500.0
2010-02-12 14:00:00,6.07,6.13,6.07,6.12,1098600.0,4.8728,4.9209,4.8728,4.9129,1098600.0
2010-02-12 14:30:00,6.12,6.13,6.1,6.11,637200.0,4.9129,4.9209,4.8968,4.9049,637200.0
2010-02-12 15:00:00,6.11,6.11,6.08,6.08,811500.0,4.9049,4.9049,4.8808,4.8808,811500.0
2010-02-12 15:30:00,6.08,6.12,6.08,6.1,2743500.0,4.8808,4.9129,4.8808,4.8968,2743500.0
2010-02-16 09:30:00,6.15,6.16,6.09,6.11,624600.0,4.937,4.945,4.8888,4.9049,624600.0
2010-02-16 10:00:00,6.11,6.13,6.11,6.13,715200.0,4.9049,4.9209,4.9049,4.9209,715200.0
2010-02-16 10:30:00,6.13,6.17,6.13,6.15,549900.0,4.9209,4.953,4.9209,4.937,549900.0
2010-02-16 11:00:00,6.16,6.17,6.15,6.16,658800.0,4.945,4.953,4.937,4.945,658800.0
2010-02-16 11:30:00,6.16,6.17,6.14,6.15,610200.0,4.945,4.953,4.9289,4.937,610200.0
2010-02-16 12:00:00,6.15,6.16,6.14,6.15,606600.0,4.937,4.945,4.9289,4.937,606600.0
2010-02-16 12:30:00,6.15,6.15,6.13,6.14,399900.0,4.937,4.937,4.9209,4.9289,399900.0
2010-02-16 13:00:00,6.14,6.19,6.13,6.19,482100.0,4.9289,4.9691,4.9209,4.9691,482100.0
2010-02-16 13:30:00,6.19,6.19,6.16,6.18,377400.0,4.9691,4.9691,4.945,4.9611,377400.0
2010-02-16 14:00:00,6.17,6.19,6.17,6.19,378300.0,4.953,4.9691,4.953,4.9691,378300.0
2010-02-16 14:30:00,6.19,6.19,6.15,6.15,1098300.0,4.9691,4.9691,4.937,4.937,1098300.0
2010-02-16 15:00:00,6.15,6.2,6.15,6.2,697500.0,4.937,4.9771,4.937,4.9771,697500.0
2010-02-16 15:30:00,6.2,6.21,6.18,6.18,1437600.0,4.9771,4.9851,4.9611,4.9611,1437600.0
2010-02-17 09:30:00,6.2,6.23,6.13,6.16,511200.0,4.9771,5.0012,4.9209,4.945,511200.0
2010-02-17 10:00:00,6.16,6.18,6.14,6.17,475500.0,4.945,4.9611,4.9289,4.953,475500.0
2010-02-17 10:30:00,6.17,6.19,6.17,6.19,688500.0,4.953,4.9691,4.953,4.9691,688500.0
2010-02-17 11:00:00,6.18,6.19,6.14,6.14,453600.0,4.9611,4.9691,4.9289,4.9289,453600.0
2010-02-17 11:30:00,6.14,6.14,6.13,6.14,302400.0,4.9289,4.9289,4.9209,4.9289,302400.0
2010-02-17 12:00:00,6.14,6.18,6.14,6.18,286500.0,4.9289,4.9611,4.9289,4.9611,286500.0
2010-02-17 12:30:00,6.18,6.18,6.16,6.18,322200.0,4.9611,4.9611,4.945,4.9611,322200.0
2010-02-17 13:00:00,6.18,6.2,6.18,6.19,262800.0,4.9611,4.9771,4.9611,4.9691,262800.0
2010-02-17 13:30:00,6.2,6.2,6.19,6.19,275100.0,4.9771,4.9771,4.9691,4.9691,275100.0
2010-02-17 14:00:00,6.19,6.19,6.17,6.19,355800.0,4.9691,4.9691,4.953,4.9691,355800.0
2010-02-17 14:30:00,6.19,6.2,6.18,6.19,192000.0,4.9691,4.9771,4.9611,4.9691,192000.0
2010-02-17 15:00:00,6.2,6.21,6.19,6.2,280500.0,4.9771,4.9851,4.9691,4.9771,280500.0
2010-02-17 15:30:00,6.2,6.21,6.18,6.19,1175700.0,4.9771,4.9851,4.9611,4.9691,1175700.0
2010-02-18 09:30:00,6.1,6.17,6.09,6.13,626700.0,4.8968,4.953,4.8888,4.9209,626700.0
2010-02-18 10:00:00,6.13,6.19,6.12,6.16,590100.0,4.9209,4.9691,4.9129,4.945,590100.0
2010-02-18 10:30:00,6.16,6.18,6.14,6.17,502200.0,4.945,4.9611,4.9289,4.953,502200.0
2010-02-18 11:00:00,6.17,6.17,6.16,6.17,327000.0,4.953,4.953,4.945,4.953,327000.0
2010-02-18 11:30:00,6.17,6.18,6.16,6.17,573000.0,4.953,4.9611,4.945,4.953,573000.0
2010-02-18 12:00:00,6.17,6.18,6.16,6.16,425700.0,4.953,4.9611,4.945,4.945,425700.0
2010-02-18 12:30:00,6.16,6.16,6.15,6.16,162000.0,4.945,4.945,4.937,4.945,162000.0
2010-02-18 13:00:00,6.16,6.18,6.16,6.17,201600.0,4.945,4.9611,4.945,4.953,201600.0
2010-02-18 13:30:00,6.17,6.19,6.17,6.19,274200.0,4.953,4.9691,4.953,4.9691,274200.0
2010-02-18 14:00:00,6.19,6.19,6.17,6.18,622200.0,4.9691,4.9691,4.953,4.9611,622200.0
2010-02-18 14:30:00,6.18,6.2,6.18,6.2,334800.0,4.9611,4.9771,4.9611,4.9771,334800.0
2010-02-18 15:00:00,6.2,6.21,6.19,6.19,612900.0,4.9771,4.9851,4.9691,4.9691,612900.0
2010-02-18 15:30:00,6.19,6.22,6.19,6.21,1040100.0,4.9691,4.9932,4.9691,4.9851,1040100.0
2010-02-19 09:30:00,6.2,6.21,6.16,6.19,645900.0,4.9771,4.9851,4.945,4.9691,645900.0
2010-02-19 10:00:00,6.19,6.22,6.18,6.21,302100.0,4.9691,4.9932,4.9611,4.9851,302100.0
2010-02-19 10:30:00,6.2,6.21,6.19,6.2,247200.0,4.9771,4.9851,4.9691,4.9771,247200.0
2010-02-19 11:00:00,6.2,6.22,6.19,6.22,389400.0,4.9771,4.9932,4.9691,4.9932,389400.0
2010-02-19 11:30:00,6.22,6.23,6.21,6.23,219900.0,4.9932,5.0012,4.9851,5.0012,219900.0
2010-02-19 12:00:00,6.23,6.23,6.23,6.23,163200.0,5.0012,5.0012,5.0012,5.0012,163200.0
2010-02-19 12:30:00,6.23,6.24,6.21,6.24,205800.0,5.0012,5.0092,4.9851,5.0092,205800.0
2010-02-19 13:00:00,6.24,6.24,6.19,6.19,602100.0,5.0092,5.0092,4.9691,4.9691,602100.0
2010-02-19 13:30:00,6.19,6.2,6.19,6.2,211200.0,4.9691,4.9771,4.9691,4.9771,211200.0
2010-02-19 14:00:00,6.2,6.2,6.19,6.2,669300.0,4.9771,4.9771,4.9691,4.9771,669300.0
2010-02-19 14:30:00,6.2,6.21,6.2,6.21,256200.0,4.9771,4.9851,4.9771,4.9851,256200.0
2010-02-19 15:00:00,6.21,6.21,6.17,6.18,454800.0,4.9851,4.9851,4.953,4.9611,454800.0
2010-02-19 15:30:00,6.18,6.22,6.18,6.21,1407900.0,4.9611,4.9932,4.9611,4.9851,1407900.0
2010-02-22 09:30:00,6.2,6.21,6.17,6.19,327600.0,4.9771,4.9851,4.953,4.9691,327600.0
2010-02-22 10:00:00,6.19,6.22,6.17,6.2,282300.0,4.9691,4.9932,4.953,4.9771,282300.0
2010-02-22 10:30:00,6.2,6.22,6.2,6.2,156300.0,4.9771,4.9932,4.9771,4.9771,156300.0
2010-02-22 11:00:00,6.2,6.21,6.19,6.2,109500.0,4.9771,4.9851,4.9691,4.9771,109500.0
2010-02-22 11:30:00,6.2,6.21,6.2,6.2,106800.0,4.9771,4.9851,4.9771,4.9771,106800.0
2010-02-22 12:00:00,6.2,6.21,6.19,6.19,220200.0,4.9771,4.9851,4.9691,4.9691,220200.0
2010-02-22 12:30:00,6.19,6.2,6.19,6.2,264600.0,4.9691,4.9771,4.9691,4.9771,264600.0
2010-02-22 13:00:00,6.19,6.2,6.19,6.19,227400.0,4.9691,4.9771,4.9691,4.9691,227400.0
2010-02-22 13:30:00,6.19,6.2,6.18,6.18,172800.0,4.9691,4.9771,4.9611,4.9611,172800.0
2010-02-22 14:00:00,6.18,6.2,6.18,6.2,124200.0,4.9611,4.9771,4.9611,4.9771,124200.0
2010-02-22 14:30:00,6.2,6.2,6.19,6.2,183900.0,4.9771,4.9771,4.9691,4.9771,183900.0
2010-02-22 15:00:00,6.19,6.21,6.19,6.2,282000.0,4.9691,4.9851,4.9691,4.9771,282000.0
2010-02-22 15:30:00,6.21,6.21,6.17,6.18,939900.0,4.9851,4.9851,4.953,4.9611,939900.0
2010-02-23 09:30:00,6.2,6.21,6.15,6.19,463800.0,4.9771,4.9851,4.937,4.9691,463800.0
2010-02-23 10:00:00,6.2,6.2,6.15,6.18,661500.0,4.9771,4.9771,4.937,4.9611,661500.0
2010-02-23 10:30:00,6.18,6.2,6.16,6.2,477600.0,4.9611,4.9771,4.945,4.9771,477600.0
2010-02-23 11:00:00,6.2,6.22,6.2,6.21,295500.0,4.9771,4.9932,4.9771,4.9851,295500.0
2010-02-23 11:30:00,6.21,6.22,6.19,6.2,275100.0,4.9851,4.9932,4.9691,4.9771,275100.0
2010-02-23 12:00:00,6.19,6.2,6.16,6.16,228900.0,4.9691,4.9771,4.945,4.945,228900.0
2010-02-23 12:30:00,6.17,6.17,6.15,6.16,303000.0,4.953,4.953,4.937,4.945,303000.0
2010-02-23 13:00:00,6.16,6.17,6.16,6.17,282300.0,4.945,4.953,4.945,4.953,282300.0
2010-02-23 13:30:00,6.17,6.17,6.14,6.14,283800.0,4.953,4.953,4.9289,4.9289,283800.0
2010-02-23 14:00:00,6.14,6.16,6.13,6.16,501900.0,4.9289,4.945,4.9209,4.945,501900.0
2010-02-23 14:30:00,6.15,6.17,6.14,6.16,382500.0,4.937,4.953,4.9289,4.945,382500.0
2010-02-23 15:00:00,6.16,6.18,6.15,6.17,543300.0,4.945,4.9611,4.937,4.953,543300.0
2010-02-23 15:30:00,6.16,6.17,6.13,6.15,1260300.0,4.945,4.953,4.9209,4.937,1260300.0
2010-02-24 09:30:00,6.1,6.17,6.1,6.16,402900.0,4.8968,4.953,4.8968,4.945,402900.0
2010-02-24 10:00:00,6.15,6.2,6.12,6.19,823200.0,4.937,4.9771,4.9129,4.9691,823200.0
2010-02-24 10:30:00,6.19,6.23,6.18,6.21,537300.0,4.9691,5.0012,4.9611,4.9851,537300.0
2010-02-24 11:00:00,6.22,6.23,6.2,6.22,391800.0,4.9932,5.0012,4.9771,4.9932,391800.0
2010-02-24 11:30:00,6.22,6.23,6.2,6.22,276900.0,4.9932,5.0012,4.9771,4.9932,276900.0
2010-02-24 12:00:00,6.22,6.22,6.2,6.2,198300.0,4.9932,4.9932,4.9771,4.9771,198300.0
2010-02-24 12:30:00,6.2,6.22,6.2,6.21,198900.0,4.9771,4.9932,4.9771,4.9851,198900.0
2010-02-24 13:00:00,6.21,6.24,6.21,6.23,248100.0,4.9851,5.0092,4.9851,5.0012,248100.0
2010-02-24 13:30:00,6.23,6.24,6.22,6.22,180000.0,5.0012,5.0092,4.9932,4.9932,180000.0
2010-02-24 14:00:00,6.22,6.22,6.21,6.21,239100.0,4.9932,4.9932,4.9851,4.9851,239100.0
2010-02-24 14:30:00,6.21,6.21,6.18,6.2,360900.0,4.9851,4.9851,4.9611,4.9771,360900.0
2010-02-24 15:00:00,6.2,6.21,6.18,6.19,817500.0,4.9771,4.9851,4.9611,4.9691,817500.0
2010-02-24 15:30:00,6.19,6.21,6.18,6.2,1373700.0,4.9691,4.9851,4.9611,4.9771,1373700.0
2010-02-25 09:30:00,6.1,6.15,6.09,6.15,494700.0,4.8968,4.937,4.8888,4.937,494700.0
2010-02-25 10:00:00,6.15,6.19,6.14,6.19,458400.0,4.937,4.9691,4.9289,4.9691,458400.0
2010-02-25 10:30:00,6.18,6.2,6.17,6.17,425100.0,4.9611,4.9771,4.953,4.953,425100.0
2010-02-25 11:00:00,6.17,6.19,6.16,6.17,315900.0,4.953,4.9691,4.945,4.953,315900.0
2010-02-25 11:30:00,6.17,6.17,6.15,6.15,242400.0,4.953,4.953,4.937,4.937,242400.0
2010-02-25 12:00:00,6.15,6.17,6.13,6.14,300600.0,4.937,4.953,4.9209,4.9289,300600.0
2010-02-25 12:30:00,6.14,6.16,6.14,6.15,223200.0,4.9289,4.945,4.9289,4.937,223200.0
2010-02-25 13:00:00,6.15,6.16,6.14,6.15,222600.0,4.937,4.945,4.9289,4.937,222600.0
2010-02-25 13:30:00,6.15,6.2,6.15,6.2,432900.0,4.937,4.9771,4.937,4.9771,432900.0
2010-02-25 14:00:00,6.2,6.2,6.18,6.19,388200.0,4.9771,4.9771,4.9611,4.9691,388200.0
2010-02-25 14:30:00,6.19,6.2,6.19,6.2,323400.0,4.9691,4.9771,4.9691,4.9771,323400.0
2010-02-25 15:00:00,6.2,6.22,6.19,6.21,568200.0,4.9771,4.9932,4.9691,4.9851,568200.0
2010-02-25 15:30:00,6.21,6.23,6.2,6.22,1287300.0,4.9851,5.0012,4.9771,4.9932,1287300.0
2010-02-26 09:30:00,6.22,6.25,6.19,6.19,441900.0,4.9932,5.0172,4.9691,4.9691,441900.0
2010-02-26 10:00:00,6.19,6.22,6.15,6.2,492300.0,4.9691,4.9932,4.937,4.9771,492300.0
2010-02-26 10:30:00,6.2,6.23,6.19,6.19,246600.0,4.9771,5.0012,4.9691,4.9691,246600.0
2010-02-26 11:00:00,6.19,6.22,6.19,6.21,137400.0,4.9691,4.9932,4.9691,4.9851,137400.0
2010-02-26 11:30:00,6.2,6.22,6.2,6.21,91800.0,4.9771,4.9932,4.9771,4.9851,91800.0
2010-02-26 12:00:00,6.21,6.21,6.2,6.21,83100.0,4.9851,4.9851,4.9771,4.9851,83100.0
2010-02-26 12:30:00,6.21,6.21,6.19,6.19,307200.0,4.9851,4.9851,4.9691,4.9691,307200.0
2010-02-26 13:00:00,6.19,6.19,6.18,6.18,392700.0,4.9691,4.9691,4.9611,4.9611,392700.0
2010-02-26 13:30:00,6.18,6.2,6.17,6.2,386100.0,4.9611,4.9771,4.953,4.9771,386100.0
2010-02-26 14:00:00,6.2,6.21,6.19,6.21,462300.0,4.9771,4.9851,4.9691,4.9851,462300.0
2010-02-26 14:30:00,6.21,6.23,6.21,6.22,283200.0,4.9851,5.0012,4.9851,4.9932,283200.0
2010-02-26 15:00:00,6.22,6.25,6.22,6.25,445800.0,4.9932,5.0172,4.9932,5.0172,445800.0
2010-02-26 15:30:00,6.25,6.26,6.21,6.21,1010100.0,5.0172,5.0253,4.9851,4.9851,1010100.0
2010-03-01 09:30:00,6.26,6.26,6.2,6.23,343800.0,5.0253,5.0253,4.9771,5.0012,343800.0
2010-03-01 10:00:00,6.23,6.25,6.22,6.22,345900.0,5.0012,5.0172,4.9932,4.9932,345900.0
2010-03-01 10:30:00,6.22,6.23,6.2,6.23,315000.0,4.9932,5.0012,4.9771,5.0012,315000.0
2010-03-01 11:00:00,6.23,6.24,6.23,6.24,298200.0,5.0012,5.0092,5.0012,5.0092,298200.0
2010-03-01 11:30:00,6.24,6.24,6.23,6.24,206100.0,5.0092,5.0092,5.0012,5.0092,206100.0
2010-03-01 12:00:00,6.24,6.25,6.23,6.23,229200.0,5.0092,5.0172,5.0012,5.0012,229200.0
2010-03-01 12:30:00,6.22,6.23,6.2,6.2,243000.0,4.9932,5.0012,4.9771,4.9771,243000.0
2010-03-01 13:00:00,6.2,6.21,6.19,6.2,310500.0,4.9771,4.9851,4.9691,4.9771,310500.0
2010-03-01 13:30:00,6.2,6.25,6.2,6.25,587700.0,4.9771,5.0172,4.9771,5.0172,587700.0
2010-03-01 14:00:00,6.25,6.27,6.24,6.26,485100.0,5.0172,5.0333,5.0092,5.0253,485100.0
2010-03-01 14:30:00,6.25,6.26,6.25,6.26,340200.0,5.0172,5.0253,5.0172,5.0253,340200.0
2010-03-01 15:00:00,6.25,6.26,6.23,6.26,488400.0,5.0172,5.0253,5.0012,5.0253,488400.0
2010-03-01 15:30:00,6.25,6.27,6.24,6.27,1013400.0,5.0172,5.0333,5.0092,5.0333,1013400.0
2010-03-02 09:30:00,6.33,6.42,6.32,6.41,1575600.0,5.0815,5.1537,5.0734,5.1457,1575600.0
2010-03-02 10:00:00,6.41,6.42,6.38,6.4,1172100.0,5.1457,5.1537,5.1216,5.1377,1172100.0
2010-03-02 10:30:00,6.4,6.42,6.39,6.41,1406100.0,5.1377,5.1537,5.1296,5.1457,1406100.0
2010-03-02 11:00:00,6.42,6.46,6.42,6.46,616800.0,5.1537,5.1858,5.1537,5.1858,616800.0
2010-03-02 11:30:00,6.46,6.48,6.46,6.46,564900.0,5.1858,5.2019,5.1858,5.1858,564900.0
2010-03-02 12:00:00,6.46,6.47,6.45,6.46,593100.0,5.1858,5.1939,5.1778,5.1858,593100.0
2010-03-02 12:30:00,6.46,6.46,6.43,6.43,273300.0,5.1858,5.1858,5.1617,5.1617,273300.0
2010-03-02 13:00:00,6.43,6.44,6.43,6.43,240000.0,5.1617,5.1698,5.1617,5.1617,240000.0
2010-03-02 13:30:00,6.44,6.44,6.42,6.43,641100.0,5.1698,5.1698,5.1537,5.1617,641100.0
2010-03-02 14:00:00,6.43,6.43,6.41,6.42,385200.0,5.1617,5.1617,5.1457,5.1537,385200.0
2010-03-02 14:30:00,6.42,6.43,6.41,6.42,444300.0,5.1537,5.1617,5.1457,5.1537,444300.0
2010-03-02 15:00:00,6.43,6.44,6.42,6.42,619200.0,5.1617,5.1698,5.1537,5.1537,619200.0
2010-03-02 15:30:00,6.42,6.43,6.4,6.42,1225500.0,5.1537,5.1617,5.1377,5.1537,1225500.0
2010-03-03 09:30:00,6.45,6.52,6.42,6.51,817200.0,5.1778,5.234,5.1537,5.226,817200.0
2010-03-03 10:00:00,6.51,6.51,6.48,6.5,624000.0,5.226,5.226,5.2019,5.2179,624000.0
2010-03-03 10:30:00,6.5,6.51,6.49,6.5,511800.0,5.2179,5.226,5.2099,5.2179,511800.0
2010-03-03 11:00:00,6.5,6.51,6.49,6.5,312000.0,5.2179,5.226,5.2099,5.2179,312000.0
2010-03-03 11:30:00,6.5,6.51,6.48,6.51,871500.0,5.2179,5.226,5.2019,5.226,871500.0
2010-03-03 12:00:00,6.51,6.52,6.51,6.52,564600.0,5.226,5.234,5.226,5.234,564600.0
2010-03-03 12:30:00,6.52,6.52,6.49,6.49,389400.0,5.234,5.234,5.2099,5.2099,389400.0
2010-03-03 13:00:00,6.49,6.49,6.48,6.48,334200.0,5.2099,5.2099,5.2019,5.2019,334200.0
2010-03-03 13:30:00,6.48,6.49,6.48,6.49,297900.0,5.2019,5.2099,5.2019,5.2099,297900.0
2010-03-03 14:00:00,6.49,6.49,6.47,6.48,211800.0,5.2099,5.2099,5.1939,5.2019,211800.0
2010-03-03 14:30:00,6.48,6.49,6.46,6.47,439500.0,5.2019,5.2099,5.1858,5.1939,439500.0
2010-03-03 15:00:00,6.47,6.49,6.46,6.49,399900.0,5.1939,5.2099,5.1858,5.2099,399900.0
2010-03-03 15:30:00,6.48,6.5,6.48,6.48,1292700.0,5.2019,5.2179,5.2019,5.2019,1292700.0
2010-03-04 09:30:00,6.43,6.56,6.43,6.56,1350000.0,5.1617,5.2661,5.1617,5.2661,1350000.0
2010-03-04 10:00:00,6.55,6.59,6.54,6.59,1340400.0,5.2581,5.2902,5.25,5.2902,1340400.0
2010-03-04 10:30:00,6.59,6.6,6.56,6.57,1319400.0,5.2902,5.2982,5.2661,5.2741,1319400.0
2010-03-04 11:00:00,6.57,6.62,6.56,6.61,811500.0,5.2741,5.3143,5.2661,5.3062,811500.0
2010-03-04 11:30:00,6.62,6.62,6.61,6.61,609600.0,5.3143,5.3143,5.3062,5.3062,609600.0
2010-03-04 12:00:00,6.61,6.62,6.6,6.62,475500.0,5.3062,5.3143,5.2982,5.3143,475500.0
2010-03-04 12:30:00,6.62,6.62,6.6,6.62,354000.0,5.3143,5.3143,5.2982,5.3143,354000.0
2010-03-04 13:00:00,6.62,6.62,6.61,6.61,300300.0,5.3143,5.3143,5.3062,5.3062,300300.0
2010-03-04 13:30:00,6.61,6.61,6.59,6.6,384600.0,5.3062,5.3062,5.2902,5.2982,384600.0
2010-03-04 14:00:00,6.6,6.61,6.59,6.6,372900.0,5.2982,5.3062,5.2902,5.2982,372900.0
2010-03-04 14:30:00,6.6,6.61,6.6,6.6,305100.0,5.2982,5.3062,5.2982,5.2982,305100.0
2010-03-04 15:00:00,6.6,6.6,6.59,6.6,432600.0,5.2982,5.2982,5.2902,5.2982,432600.0
2010-03-04 15:30:00,6.6,6.6,6.57,6.58,1593300.0,5.2982,5.2982,5.2741,5.2822,1593300.0
2010-03-05 09:30:00,6.56,6.69,6.56,6.67,1387800.0,5.2661,5.3705,5.2661,5.3544,1387800.0
2010-03-05 10:00:00,6.67,6.67,6.66,6.67,1595100.0,5.3544,5.3544,5.3464,5.3544,1595100.0
2010-03-05 10:30:00,6.67,6.7,6.66,6.7,793500.0,5.3544,5.3785,5.3464,5.3785,793500.0
2010-03-05 11:00:00,6.7,6.7,6.67,6.67,757800.0,5.3785,5.3785,5.3544,5.3544,757800.0
2010-03-05 11:30:00,6.67,6.69,6.66,6.67,515400.0,5.3544,5.3705,5.3464,5.3544,515400.0
2010-03-05 12:00:00,6.67,6.68,6.67,6.67,505800.0,5.3544,5.3624,5.3544,5.3544,505800.0
2010-03-05 12:30:00,6.67,6.69,6.67,6.69,454200.0,5.3544,5.3705,5.3544,5.3705,454200.0
2010-03-05 13:00:00,6.69,6.69,6.68,6.69,367500.0,5.3705,5.3705,5.3624,5.3705,367500.0
2010-03-05 13:30:00,6.69,6.7,6.69,6.7,291000.0,5.3705,5.3785,5.3705,5.3785,291000.0
2010-03-05 14:00:00,6.7,6.7,6.68,6.69,266400.0,5.3785,5.3785,5.3624,5.3705,266400.0
2010-03-05 14:30:00,6.69,6.7,6.68,6.69,495900.0,5.3705,5.3785,5.3624,5.3705,495900.0
2010-03-05 15:00:00,6.69,6.7,6.67,6.67,788400.0,5.3705,5.3785,5.3544,5.3544,788400.0
2010-03-05 15:30:00,6.68,6.68,6.66,6.68,1668600.0,5.3624,5.3624,5.3464,5.3624,1668600.0
2010-03-08 09:30:00,6.61,6.68,6.58,6.67,529800.0,5.3062,5.3624,5.2822,5.3544,529800.0
2010-03-08 10:00:00,6.67,6.69,6.67,6.68,759000.0,5.3544,5.3705,5.3544,5.3624,759000.0
2010-03-08 10:30:00,6.69,6.69,6.66,6.68,824700.0,5.3705,5.3705,5.3464,5.3624,824700.0
2010-03-08 11:00:00,6.68,6.68,6.66,6.67,732300.0,5.3624,5.3624,5.3464,5.3544,732300.0
2010-03-08 11:30:00,6.67,6.7,6.67,6.69,753600.0,5.3544,5.3785,5.3544,5.3705,753600.0
2010-03-08 12:00:00,6.69,6.69,6.68,6.69,591000.0,5.3705,5.3705,5.3624,5.3705,591000.0
2010-03-08 12:30:00,6.69,6.69,6.68,6.69,352500.0,5.3705,5.3705,5.3624,5.3705,352500.0
2010-03-08 13:00:00,6.69,6.7,6.68,6.68,448200.0,5.3705,5.3785,5.3624,5.3624,448200.0
2010-03-08 13:30:00,6.68,6.69,6.68,6.69,282000.0,5.3624,5.3705,5.3624,5.3705,282000.0
2010-03-08 14:00:00,6.69,6.69,6.68,6.68,267000.0,5.3705,5.3705,5.3624,5.3624,267000.0
2010-03-08 14:30:00,6.68,6.69,6.68,6.69,373800.0,5.3624,5.3705,5.3624,5.3705,373800.0
2010-03-08 15:00:00,6.69,6.69,6.68,6.69,543000.0,5.3705,5.3705,5.3624,5.3705,543000.0
2010-03-08 15:30:00,6.69,6.7,6.68,6.69,1305900.0,5.3705,5.3785,5.3624,5.3705,1305900.0
2010-03-09 09:30:00,6.64,6.67,6.63,6.66,472500.0,5.3303,5.3544,5.3223,5.3464,472500.0
2010-03-09 10:00:00,6.66,6.68,6.65,6.66,618300.0,5.3464,5.3624,5.3384,5.3464,618300.0
2010-03-09 10:30:00,6.67,6.71,6.66,6.71,583200.0,5.3544,5.3865,5.3464,5.3865,583200.0
2010-03-09 11:00:00,6.71,6.73,6.68,6.72,610800.0,5.3865,5.4026,5.3624,5.3945,610800.0
2010-03-09 11:30:00,6.72,6.73,6.71,6.73,466200.0,5.3945,5.4026,5.3865,5.4026,466200.0
2010-03-09 12:00:00,6.73,6.74,6.73,6.74,389400.0,5.4026,5.4106,5.4026,5.4106,389400.0
2010-03-09 12:30:00,6.74,6.74,6.72,6.73,309300.0,5.4106,5.4106,5.3945,5.4026,309300.0
2010-03-09 13:00:00,6.73,6.73,6.7,6.73,704100.0,5.4026,5.4026,5.3785,5.4026,704100.0
2010-03-09 13:30:00,6.73,6.74,6.72,6.73,382200.0,5.4026,5.4106,5.3945,5.4026,382200.0
2010-03-09 14:00:00,6.73,6.75,6.73,6.74,342000.0,5.4026,5.4186,5.4026,5.4106,342000.0
2010-03-09 14:30:00,6.75,6.75,6.69,6.7,849600.0,5.4186,5.4186,5.3705,5.3785,849600.0
2010-03-09 15:00:00,6.7,6.72,6.69,6.71,706500.0,5.3785,5.3945,5.3705,5.3865,706500.0
2010-03-09 15:30:00,6.71,6.72,6.7,6.71,1109400.0,5.3865,5.3945,5.3785,5.3865,1109400.0
2010-03-10 09:30:00,6.71,6.74,6.68,6.7,346800.0,5.3865,5.4106,5.3624,5.3785,346800.0
2010-03-10 10:00:00,6.71,6.74,6.7,6.73,624000.0,5.3865,5.4106,5.3785,5.4026,624000.0
2010-03-10 10:30:00,6.73,6.75,6.72,6.73,940800.0,5.4026,5.4186,5.3945,5.4026,940800.0
2010-03-10 11:00:00,6.74,6.75,6.72,6.73,678000.0,5.4106,5.4186,5.3945,5.4026,678000.0
2010-03-10 11:30:00,6.73,6.73,6.69,6.72,529800.0,5.4026,5.4026,5.3705,5.3945,529800.0
2010-03-10 12:00:00,6.72,6.72,6.69,6.69,385200.0,5.3945,5.3945,5.3705,5.3705,385200.0
2010-03-10 12:30:00,6.69,6.73,6.68,6.71,423300.0,5.3705,5.4026,5.3624,5.3865,423300.0
2010-03-10 13:00:00,6.71,6.72,6.7,6.7,264300.0,5.3865,5.3945,5.3785,5.3785,264300.0
2010-03-10 13:30:00,6.7,6.71,6.7,6.7,432600.0,5.3785,5.3865,5.3785,5.3785,432600.0
2010-03-10 14:00:00,6.7,6.73,6.7,6.73,681600.0,5.3785,5.4026,5.3785,5.4026,681600.0
2010-03-10 14:30:00,6.73,6.74,6.71,6.71,867300.0,5.4026,5.4106,5.3865,5.3865,867300.0
2010-03-10 15:00:00,6.71,6.73,6.7,6.7,671100.0,5.3865,5.4026,5.3785,5.3785,671100.0
2010-03-10 15:30:00,6.7,6.74,6.69,6.74,2070900.0,5.3785,5.4106,5.3705,5.4106,2070900.0
2010-03-11 09:30:00,6.73,6.75,6.67,6.73,447600.0,5.4026,5.4186,5.3544,5.4026,447600.0
2010-03-11 10:00:00,6.73,6.75,6.72,6.73,294000.0,5.4026,5.4186,5.3945,5.4026,294000.0
2010-03-11 10:30:00,6.72,6.74,6.72,6.72,389100.0,5.3945,5.4106,5.3945,5.3945,389100.0
2010-03-11 11:00:00,6.72,6.72,6.71,6.72,240300.0,5.3945,5.3945,5.3865,5.3945,240300.0
2010-03-11 11:30:00,6.72,6.72,6.72,6.72,183600.0,5.3945,5.3945,5.3945,5.3945,183600.0
2010-03-11 12:00:00,6.72,6.72,6.7,6.71,251400.0,5.3945,5.3945,5.3785,5.3865,251400.0
2010-03-11 12:30:00,6.71,6.72,6.71,6.71,128700.0,5.3865,5.3945,5.3865,5.3865,128700.0
2010-03-11 13:00:00,6.71,6.71,6.71,6.71,210300.0,5.3865,5.3865,5.3865,5.3865,210300.0
2010-03-11 13:30:00,6.71,6.73,6.71,6.72,451200.0,5.3865,5.4026,5.3865,5.3945,451200.0
2010-03-11 14:00:00,6.72,6.72,6.71,6.72,390600.0,5.3945,5.3945,5.3865,5.3945,390600.0
2010-03-11 14:30:00,6.72,6.73,6.71,6.71,294900.0,5.3945,5.4026,5.3865,5.3865,294900.0
2010-03-11 15:00:00,6.71,6.73,6.71,6.73,564900.0,5.3865,5.4026,5.3865,5.4026,564900.0
2010-03-11 15:30:00,6.73,6.76,6.73,6.75,992700.0,5.4026,5.4267,5.4026,5.4186,992700.0
2010-03-12 09:30:00,6.76,6.81,6.75,6.8,384600.0,5.4267,5.4668,5.4186,5.4588,384600.0
2010-03-12 10:00:00,6.81,6.81,6.77,6.8,444600.0,5.4668,5.4668,5.4347,5.4588,444600.0
2010-03-12 10:30:00,6.8,6.81,6.78,6.8,286200.0,5.4588,5.4668,5.4427,5.4588,286200.0
2010-03-12 11:00:00,6.8,6.81,6.78,6.8,184200.0,5.4588,5.4668,5.4427,5.4588,184200.0
2010-03-12 11:30:00,6.8,6.8,6.8,6.8,102900.0,5.4588,5.4588,5.4588,5.4588,102900.0
2010-03-12 12:00:00,6.8,6.8,6.79,6.79,179400.0,5.4588,5.4588,5.4507,5.4507,179400.0
2010-03-12 12:30:00,6.79,6.8,6.77,6.78,254400.0,5.4507,5.4588,5.4347,5.4427,254400.0
2010-03-12 13:00:00,6.78,6.78,6.77,6.78,112200.0,5.4427,5.4427,5.4347,5.4427,112200.0
2010-03-12 13:30:00,6.78,6.78,6.78,6.78,114900.0,5.4427,5.4427,5.4427,5.4427,114900.0
2010-03-12 14:00:00,6.78,6.78,6.78,6.78,145200.0,5.4427,5.4427,5.4427,5.4427,145200.0
2010-03-12 14:30:00,6.78,6.78,6.76,6.78,389700.0,5.4427,5.4427,5.4267,5.4427,389700.0
2010-03-12 15:00:00,6.78,6.78,6.75,6.76,395400.0,5.4427,5.4427,5.4186,5.4267,395400.0
2010-03-12 15:30:00,6.76,6.77,6.75,6.76,783900.0,5.4267,5.4347,5.4186,5.4267,783900.0
2010-03-15 09:30:00,6.78,6.78,6.71,6.75,550800.0,5.4427,5.4427,5.3865,5.4186,550800.0
2010-03-15 10:00:00,6.75,6.76,6.73,6.74,330900.0,5.4186,5.4267,5.4026,5.4106,330900.0
2010-03-15 10:30:00,6.74,6.74,6.69,6.69,608700.0,5.4106,5.4106,5.3705,5.3705,608700.0
2010-03-15 11:00:00,6.69,6.69,6.61,6.64,1229400.0,5.3705,5.3705,5.3062,5.3303,1229400.0
2010-03-15 11:30:00,6.64,6.64,6.61,6.64,707700.0,5.3303,5.3303,5.3062,5.3303,707700.0
2010-03-15 12:00:00,6.63,6.67,6.63,6.67,570300.0,5.3223,5.3544,5.3223,5.3544,570300.0
2010-03-15 12:30:00,6.67,6.67,6.65,6.66,251700.0,5.3544,5.3544,5.3384,5.3464,251700.0
2010-03-15 13:00:00,6.66,6.66,6.65,6.66,276300.0,5.3464,5.3464,5.3384,5.3464,276300.0
2010-03-15 13:30:00,6.66,6.7,6.66,6.69,1171500.0,5.3464,5.3785,5.3464,5.3705,1171500.0
2010-03-15 14:00:00,6.69,6.7,6.68,6.7,276300.0,5.3705,5.3785,5.3624,5.3785,276300.0
2010-03-15 14:30:00,6.7,6.73,6.69,6.71,417000.0,5.3785,5.4026,5.3705,5.3865,417000.0
2010-03-15 15:00:00,6.71,6.73,6.71,6.72,581400.0,5.3865,5.4026,5.3865,5.3945,581400.0
2010-03-15 15:30:00,6.72,6.77,6.72,6.76,1425300.0,5.3945,5.4347,5.3945,5.4267,1425300.0
2010-03-16 09:30:00,6.7,6.77,6.7,6.76,1142700.0,5.3785,5.4347,5.3785,5.4267,1142700.0
2010-03-16 10:00:00,6.76,6.76,6.71,6.72,669000.0,5.4267,5.4267,5.3865,5.3945,669000.0
2010-03-16 10:30:00,6.72,6.77,6.72,6.77,448800.0,5.3945,5.4347,5.3945,5.4347,448800.0
2010-03-16 11:00:00,6.77,6.77,6.73,6.74,567900.0,5.4347,5.4347,5.4026,5.4106,567900.0
2010-03-16 11:30:00,6.74,6.77,6.74,6.76,220200.0,5.4106,5.4347,5.4106,5.4267,220200.0
2010-03-16 12:00:00,6.76,6.77,6.74,6.75,265800.0,5.4267,5.4347,5.4106,5.4186,265800.0
2010-03-16 12:30:00,6.75,6.76,6.74,6.75,269400.0,5.4186,5.4267,5.4106,5.4186,269400.0
2010-03-16 13:00:00,6.75,6.75,6.74,6.75,240900.0,5.4186,5.4186,5.4106,5.4186,240900.0
2010-03-16 13:30:00,6.75,6.75,6.73,6.73,467100.0,5.4186,5.4186,5.4026,5.4026,467100.0
2010-03-16 14:00:00,6.73,6.78,6.72,6.77,643500.0,5.4026,5.4427,5.3945,5.4347,643500.0
2010-03-16 14:30:00,6.77,6.78,6.73,6.75,855900.0,5.4347,5.4427,5.4026,5.4186,855900.0
2010-03-16 15:00:00,6.75,6.78,6.74,6.78,832800.0,5.4186,5.4427,5.4106,5.4427,832800.0
2010-03-16 15:30:00,6.78,6.78,6.75,6.75,1680900.0,5.4427,5.4427,5.4186,5.4186,1680900.0
2010-03-17 09:30:00,6.78,6.83,6.74,6.83,567300.0,5.4427,5.4829,5.4106,5.4829,567300.0
2010-03-17 10:00:00,6.83,6.85,6.81,6.82,396300.0,5.4829,5.4989,5.4668,5.4748,396300.0
2010-03-17 10:30:00,6.82,6.83,6.81,6.83,814800.0,5.4748,5.4829,5.4668,5.4829,814800.0
2010-03-17 11:00:00,6.83,6.84,6.82,6.84,627900.0,5.4829,5.4909,5.4748,5.4909,627900.0
2010-03-17 11:30:00,6.84,6.85,6.83,6.83,595200.0,5.4909,5.4989,5.4829,5.4829,595200.0
2010-03-17 12:00:00,6.83,6.84,6.82,6.84,286200.0,5.4829,5.4909,5.4748,5.4909,286200.0
2010-03-17 12:30:00,6.84,6.84,6.84,6.84,254100.0,5.4909,5.4909,5.4909,5.4909,254100.0
2010-03-17 13:00:00,6.84,6.84,6.84,6.84,323100.0,5.4909,5.4909,5.4909,5.4909,323100.0
2010-03-17 13:30:00,6.84,6.88,6.84,6.87,670500.0,5.4909,5.523,5.4909,5.515,670500.0
2010-03-17 14:00:00,6.86,6.89,6.86,6.89,423900.0,5.5069,5.531,5.5069,5.531,423900.0
2010-03-17 14:30:00,6.89,6.89,6.84,6.84,620400.0,5.531,5.531,5.4909,5.4909,620400.0
2010-03-17 15:00:00,6.84,6.86,6.83,6.84,810900.0,5.4909,5.5069,5.4829,5.4909,810900.0
2010-03-17 15:30:00,6.84,6.85,6.82,6.84,1343700.0,5.4909,5.4989,5.4748,5.4909,1343700.0
2010-03-18 09:30:00,6.88,6.92,6.87,6.91,1109400.0,5.523,5.5551,5.515,5.5471,1109400.0
2010-03-18 10:00:00,6.9,6.93,6.9,6.93,490800.0,5.539,5.5631,5.539,5.5631,490800.0
2010-03-18 10:30:00,6.93,6.96,6.91,6.92,933300.0,5.5631,5.5872,5.5471,5.5551,933300.0
2010-03-18 11:00:00,6.92,6.93,6.89,6.9,434700.0,5.5551,5.5631,5.531,5.539,434700.0
2010-03-18 11:30:00,6.9,6.92,6.89,6.89,474900.0,5.539,5.5551,5.531,5.531,474900.0
2010-03-18 12:00:00,6.9,6.92,6.88,6.91,753000.0,5.539,5.5551,5.523,5.5471,753000.0
2010-03-18 12:30:00,6.9,6.92,6.89,6.91,185700.0,5.539,5.5551,5.531,5.5471,185700.0
2010-03-18 13:00:00,6.91,6.92,6.91,6.91,234300.0,5.5471,5.5551,5.5471,5.5471,234300.0
2010-03-18 13:30:00,6.91,6.91,6.87,6.88,435600.0,5.5471,5.5471,5.515,5.523,435600.0
2010-03-18 14:00:00,6.88,6.91,6.88,6.91,285600.0,5.523,5.5471,5.523,5.5471,285600.0
2010-03-18 14:30:00,6.91,6.91,6.88,6.89,313500.0,5.5471,5.5471,5.523,5.531,313500.0
2010-03-18 15:00:00,6.89,6.91,6.88,6.9,453600.0,5.531,5.5471,5.523,5.539,453600.0
2010-03-18 15:30:00,6.9,6.91,6.89,6.9,844200.0,5.539,5.5471,5.531,5.539,844200.0
2010-03-19 09:30:00,6.95,7.02,6.87,7.01,2010600.0,5.5792,5.6354,5.515,5.6273,2010600.0
2010-03-19 10:00:00,7.01,7.02,6.98,6.99,966900.0,5.6273,5.6354,5.6033,5.6113,966900.0
2010-03-19 10:30:00,6.99,7.01,6.98,7.0,978000.0,5.6113,5.6273,5.6033,5.6193,978000.0
2010-03-19 11:00:00,7.0,7.0,6.95,6.97,667200.0,5.6193,5.6193,5.5792,5.5952,667200.0
2010-03-19 11:30:00,6.97,7.0,6.96,6.99,313500.0,5.5952,5.6193,5.5872,5.6113,313500.0
2010-03-19 12:00:00,6.99,7.0,6.98,6.99,393600.0,5.6113,5.6193,5.6033,5.6113,393600.0
2010-03-19 12:30:00,6.99,7.01,6.99,7.01,470700.0,5.6113,5.6273,5.6113,5.6273,470700.0
2010-03-19 13:00:00,7.01,7.02,7.01,7.02,398400.0,5.6273,5.6354,5.6273,5.6354,398400.0
2010-03-19 13:30:00,7.01,7.02,7.0,7.01,296400.0,5.6273,5.6354,5.6193,5.6273,296400.0
2010-03-19 14:00:00,7.01,7.01,7.0,7.01,220800.0,5.6273,5.6273,5.6193,5.6273,220800.0
2010-03-19 14:30:00,7.01,7.01,6.98,6.99,553800.0,5.6273,5.6273,5.6033,5.6113,553800.0
2010-03-19 15:00:00,6.99,6.99,6.98,6.98,406800.0,5.6113,5.6113,5.6033,5.6033,406800.0
2010-03-19 15:30:00,6.98,7.01,6.96,7.01,3223500.0,5.6033,5.6273,5.5872,5.6273,3223500.0
2010-03-22 09:30:00,6.94,6.97,6.83,6.91,1194300.0,5.5712,5.5952,5.4829,5.5471,1194300.0
2010-03-22 10:00:00,6.91,6.94,6.9,6.93,582000.0,5.5471,5.5712,5.539,5.5631,582000.0
2010-03-22 10:30:00,6.94,6.94,6.92,6.92,486900.0,5.5712,5.5712,5.5551,5.5551,486900.0
2010-03-22 11:00:00,6.92,6.93,6.9,6.91,334200.0,5.5551,5.5631,5.539,5.5471,334200.0
2010-03-22 11:30:00,6.91,6.92,6.91,6.92,263700.0,5.5471,5.5551,5.5471,5.5551,263700.0
2010-03-22 12:00:00,6.92,6.92,6.91,6.91,392100.0,5.5551,5.5551,5.5471,5.5471,392100.0
2010-03-22 12:30:00,6.91,6.91,6.91,6.91,223800.0,5.5471,5.5471,5.5471,5.5471,223800.0
2010-03-22 13:00:00,6.91,6.92,6.91,6.91,325200.0,5.5471,5.5551,5.5471,5.5471,325200.0
2010-03-22 13:30:00,6.92,6.92,6.91,6.91,144000.0,5.5551,5.5551,5.5471,5.5471,144000.0
2010-03-22 14:00:00,6.92,6.92,6.91,6.92,345000.0,5.5551,5.5551,5.5471,5.5551,345000.0
2010-03-22 14:30:00,6.92,6.92,6.91,6.92,264900.0,5.5551,5.5551,5.5471,5.5551,264900.0
2010-03-22 15:00:00,6.92,6.94,6.91,6.93,459000.0,5.5551,5.5712,5.5471,5.5631,459000.0
2010-03-22 15:30:00,6.93,6.95,6.92,6.93,1464600.0,5.5631,5.5792,5.5551,5.5631,1464600.0
2010-03-23 09:30:00,6.91,6.96,6.9,6.93,516600.0,5.5471,5.5872,5.539,5.5631,516600.0
2010-03-23 10:00:00,6.94,6.96,6.93,6.95,405300.0,5.5712,5.5872,5.5631,5.5792,405300.0
2010-03-23 10:30:00,6.95,6.96,6.93,6.95,340500.0,5.5792,5.5872,5.5631,5.5792,340500.0
2010-03-23 11:00:00,6.95,6.95,6.91,6.92,434100.0,5.5792,5.5792,5.5471,5.5551,434100.0
2010-03-23 11:30:00,6.92,6.95,6.91,6.94,216300.0,5.5551,5.5792,5.5471,5.5712,216300.0
2010-03-23 12:00:00,6.95,6.96,6.94,6.95,273000.0,5.5792,5.5872,5.5712,5.5792,273000.0
2010-03-23 12:30:00,6.95,6.95,6.93,6.93,197700.0,5.5792,5.5792,5.5631,5.5631,197700.0
2010-03-23 13:00:00,6.93,6.94,6.92,6.93,198600.0,5.5631,5.5712,5.5551,5.5631,198600.0
2010-03-23 13:30:00,6.94,6.94,6.92,6.92,185700.0,5.5712,5.5712,5.5551,5.5551,185700.0
2010-03-23 14:00:00,6.92,6.94,6.92,6.94,204900.0,5.5551,5.5712,5.5551,5.5712,204900.0
2010-03-23 14:30:00,6.94,6.94,6.92,6.93,180300.0,5.5712,5.5712,5.5551,5.5631,180300.0
2010-03-23 15:00:00,6.93,6.97,6.93,6.96,495000.0,5.5631,5.5952,5.5631,5.5872,495000.0
2010-03-23 15:30:00,6.96,6.99,6.95,6.98,1515900.0,5.5872,5.6113,5.5792,5.6033,1515900.0
2010-03-24 09:30:00,6.93,6.97,6.92,6.92,305100.0,5.5631,5.5952,5.5551,5.5551,305100.0
2010-03-24 10:00:00,6.92,6.98,6.91,6.96,481800.0,5.5551,5.6033,5.5471,5.5872,481800.0
2010-03-24 10:30:00,6.95,6.99,6.95,6.96,482400.0,5.5792,5.6113,5.5792,5.5872,482400.0
2010-03-24 11:00:00,6.96,6.98,6.93,6.97,544200.0,5.5872,5.6033,5.5631,5.5952,544200.0
2010-03-24 11:30:00,6.97,6.99,6.96,6.99,234000.0,5.5952,5.6113,5.5872,5.6113,234000.0
2010-03-24 12:00:00,6.99,7.0,6.98,7.0,333600.0,5.6113,5.6193,5.6033,5.6193,333600.0
2010-03-24 12:30:00,7.0,7.0,6.99,7.0,323400.0,5.6193,5.6193,5.6113,5.6193,323400.0
2010-03-24 13:00:00,7.0,7.0,6.98,6.99,490500.0,5.6193,5.6193,5.6033,5.6113,490500.0
2010-03-24 13:30:00,6.99,7.0,6.99,7.0,397200.0,5.6113,5.6193,5.6113,5.6193,397200.0
2010-03-24 14:00:00,7.0,7.02,7.0,7.01,606300.0,5.6193,5.6354,5.6193,5.6273,606300.0
2010-03-24 14:30:00,7.01,7.03,7.01,7.01,472200.0,5.6273,5.6434,5.6273,5.6273,472200.0
2010-03-24 15:00:00,7.01,7.03,7.01,7.03,494100.0,5.6273,5.6434,5.6273,5.6434,494100.0
2010-03-24 15:30:00,7.03,7.04,6.99,7.0,1402500.0,5.6434,5.6514,5.6113,5.6193,1402500.0
2010-03-25 09:30:00,7.04,7.04,7.0,7.01,319200.0,5.6514,5.6514,5.6193,5.6273,319200.0
2010-03-25 10:00:00,7.02,7.02,6.98,6.99,402300.0,5.6354,5.6354,5.6033,5.6113,402300.0
2010-03-25 10:30:00,6.99,7.0,6.98,7.0,310200.0,5.6113,5.6193,5.6033,5.6193,310200.0
2010-03-25 11:00:00,7.0,7.02,7.0,7.02,574200.0,5.6193,5.6354,5.6193,5.6354,574200.0
2010-03-25 11:30:00,7.02,7.05,7.02,7.04,203100.0,5.6354,5.6595,5.6354,5.6514,203100.0
2010-03-25 12:00:00,7.04,7.05,7.02,7.02,230100.0,5.6514,5.6595,5.6354,5.6354,230100.0
2010-03-25 12:30:00,7.03,7.04,7.02,7.04,197700.0,5.6434,5.6514,5.6354,5.6514,197700.0
2010-03-25 13:00:00,7.03,7.06,7.03,7.05,274800.0,5.6434,5.6675,5.6434,5.6595,274800.0
2010-03-25 13:30:00,7.05,7.05,7.03,7.04,423600.0,5.6595,5.6595,5.6434,5.6514,423600.0
2010-03-25 14:00:00,7.04,7.06,7.02,7.03,360300.0,5.6514,5.6675,5.6354,5.6434,360300.0
2010-03-25 14:30:00,7.03,7.05,7.01,7.04,780900.0,5.6434,5.6595,5.6273,5.6514,780900.0
2010-03-25 15:00:00,7.04,7.07,7.03,7.06,557100.0,5.6514,5.6755,5.6434,5.6675,557100.0
2010-03-25 15:30:00,7.06,7.06,6.99,6.99,1526400.0,5.6675,5.6675,5.6113,5.6113,1526400.0
2010-03-26 09:30:00,7.1,7.1,6.99,7.07,664500.0,5.6996,5.6996,5.6113,5.6755,664500.0
2010-03-26 10:00:00,7.07,7.09,7.05,7.07,381000.0,5.6755,5.6916,5.6595,5.6755,381000.0
2010-03-26 10:30:00,7.07,7.08,7.06,7.07,219300.0,5.6755,5.6835,5.6675,5.6755,219300.0
2010-03-26 11:00:00,7.08,7.08,7.05,7.06,204000.0,5.6835,5.6835,5.6595,5.6675,204000.0
2010-03-26 11:30:00,7.06,7.06,7.05,7.06,151500.0,5.6675,5.6675,5.6595,5.6675,151500.0
2010-03-26 12:00:00,7.06,7.07,6.99,7.01,743700.0,5.6675,5.6755,5.6113,5.6273,743700.0
2010-03-26 12:30:00,7.01,7.02,6.98,6.99,417900.0,5.6273,5.6354,5.6033,5.6113,417900.0
2010-03-26 13:00:00,6.99,7.0,6.95,6.99,490500.0,5.6113,5.6193,5.5792,5.6113,490500.0
2010-03-26 13:30:00,6.99,7.01,6.98,6.99,311400.0,5.6113,5.6273,5.6033,5.6113,311400.0
2010-03-26 14:00:00,6.99,7.02,6.97,7.02,338100.0,5.6113,5.6354,5.5952,5.6354,338100.0
2010-03-26 14:30:00,7.02,7.03,7.0,7.0,373800.0,5.6354,5.6434,5.6193,5.6193,373800.0
2010-03-26 15:00:00,7.0,7.01,6.99,7.0,394200.0,5.6193,5.6273,5.6113,5.6193,394200.0
2010-03-26 15:30:00,7.0,7.02,6.98,7.02,1163100.0,5.6193,5.6354,5.6033,5.6354,1163100.0
2010-03-29 09:30:00,7.08,7.08,7.01,7.03,548400.0,5.6835,5.6835,5.6273,5.6434,548400.0
2010-03-29 10:00:00,7.03,7.05,7.03,7.04,415200.0,5.6434,5.6595,5.6434,5.6514,415200.0
2010-03-29 10:30:00,7.04,7.07,7.03,7.07,342900.0,5.6514,5.6755,5.6434,5.6755,342900.0
2010-03-29 11:00:00,7.06,7.08,7.06,7.07,271500.0,5.6675,5.6835,5.6675,5.6755,271500.0
2010-03-29 11:30:00,7.07,7.07,7.05,7.06,279000.0,5.6755,5.6755,5.6595,5.6675,279000.0
2010-03-29 12:00:00,7.06,7.07,7.04,7.06,202200.0,5.6675,5.6755,5.6514,5.6675,202200.0
2010-03-29 12:30:00,7.06,7.06,7.03,7.03,175200.0,5.6675,5.6675,5.6434,5.6434,175200.0
2010-03-29 13:00:00,7.03,7.05,7.03,7.05,174000.0,5.6434,5.6595,5.6434,5.6595,174000.0
2010-03-29 13:30:00,7.05,7.05,7.03,7.04,210300.0,5.6595,5.6595,5.6434,5.6514,210300.0
2010-03-29 14:00:00,7.04,7.05,7.03,7.04,217500.0,5.6514,5.6595,5.6434,5.6514,217500.0
2010-03-29 14:30:00,7.04,7.05,7.03,7.05,208800.0,5.6514,5.6595,5.6434,5.6595,208800.0
2010-03-29 15:00:00,7.05,7.07,7.05,7.06,325500.0,5.6595,5.6755,5.6595,5.6675,325500.0
2010-03-29 15:30:00,7.06,7.06,7.04,7.06,679500.0,5.6675,5.6675,5.6514,5.6675,679500.0
2010-03-30 09:30:00,7.06,7.08,7.02,7.08,338400.0,5.6675,5.6835,5.6354,5.6835,338400.0
2010-03-30 10:00:00,7.08,7.1,7.07,7.09,361800.0,5.6835,5.6996,5.6755,5.6916,361800.0
2010-03-30 10:30:00,7.09,7.09,7.07,7.07,231300.0,5.6916,5.6916,5.6755,5.6755,231300.0
2010-03-30 11:00:00,7.07,7.08,7.04,7.04,367500.0,5.6755,5.6835,5.6514,5.6514,367500.0
2010-03-30 11:30:00,7.05,7.05,7.02,7.02,200400.0,5.6595,5.6595,5.6354,5.6354,200400.0
2010-03-30 12:00:00,7.02,7.05,7.01,7.04,205800.0,5.6354,5.6595,5.6273,5.6514,205800.0
2010-03-30 12:30:00,7.04,7.04,7.02,7.03,159600.0,5.6514,5.6514,5.6354,5.6434,159600.0
2010-03-30 13:00:00,7.03,7.03,7.01,7.02,162300.0,5.6434,5.6434,5.6273,5.6354,162300.0
2010-03-30 13:30:00,7.02,7.03,7.01,7.03,236700.0,5.6354,5.6434,5.6273,5.6434,236700.0
2010-03-30 14:00:00,7.03,7.04,7.03,7.03,192000.0,5.6434,5.6514,5.6434,5.6434,192000.0
2010-03-30 14:30:00,7.03,7.05,7.03,7.05,107100.0,5.6434,5.6595,5.6434,5.6595,107100.0
2010-03-30 15:00:00,7.05,7.05,7.03,7.03,276900.0,5.6595,5.6595,5.6434,5.6434,276900.0
2010-03-30 15:30:00,7.04,7.04,7.02,7.02,914700.0,5.6514,5.6514,5.6354,5.6354,914700.0
2010-03-31 09:30:00,6.97,7.02,6.95,7.01,484200.0,5.5952,5.6354,5.5792,5.6273,484200.0
2010-03-31 10:00:00,7.01,7.06,7.0,7.05,438000.0,5.6273,5.6675,5.6193,5.6595,438000.0
2010-03-31 10:30:00,7.05,7.06,7.03,7.04,364200.0,5.6595,5.6675,5.6434,5.6514,364200.0
2010-03-31 11:00:00,7.04,7.07,7.03,7.07,224100.0,5.6514,5.6755,5.6434,5.6755,224100.0
2010-03-31 11:30:00,7.07,7.08,7.05,7.08,226200.0,5.6755,5.6835,5.6595,5.6835,226200.0
2010-03-31 12:00:00,7.08,7.1,7.06,7.1,151200.0,5.6835,5.6996,5.6675,5.6996,151200.0
2010-03-31 12:30:00,7.1,7.1,7.08,7.08,141000.0,5.6996,5.6996,5.6835,5.6835,141000.0
2010-03-31 13:00:00,7.08,7.09,7.08,7.09,191100.0,5.6835,5.6916,5.6835,5.6916,191100.0
2010-03-31 13:30:00,7.09,7.1,7.08,7.1,129300.0,5.6916,5.6996,5.6835,5.6996,129300.0
2010-03-31 14:00:00,7.1,7.11,7.09,7.1,235800.0,5.6996,5.7076,5.6916,5.6996,235800.0
2010-03-31 14:30:00,7.1,7.11,7.07,7.08,327900.0,5.6996,5.7076,5.6755,5.6835,327900.0
2010-03-31 15:00:00,7.08,7.08,7.05,7.08,693000.0,5.6835,5.6835,5.6595,5.6835,693000.0
2010-03-31 15:30:00,7.08,7.08,7.04,7.05,1330200.0,5.6835,5.6835,5.6514,5.6595,1330200.0
2010-04-01 09:30:00,7.1,7.12,7.03,7.03,688500.0,5.6996,5.7157,5.6434,5.6434,688500.0
2010-04-01 10:00:00,7.03,7.09,7.03,7.06,326700.0,5.6434,5.6916,5.6434,5.6675,326700.0
2010-04-01 10:30:00,7.06,7.06,7.02,7.04,467400.0,5.6675,5.6675,5.6354,5.6514,467400.0
2010-04-01 11:00:00,7.04,7.05,7.03,7.04,342000.0,5.6514,5.6595,5.6434,5.6514,342000.0
2010-04-01 11:30:00,7.05,7.05,7.04,7.04,282300.0,5.6595,5.6595,5.6514,5.6514,282300.0
2010-04-01 12:00:00,7.04,7.04,7.03,7.04,280800.0,5.6514,5.6514,5.6434,5.6514,280800.0
2010-04-01 12:30:00,7.04,7.04,7.03,7.03,191700.0,5.6514,5.6514,5.6434,5.6434,191700.0
2010-04-01 13:00:00,7.03,7.04,7.03,7.03,201000.0,5.6434,5.6514,5.6434,5.6434,201000.0
2010-04-01 13:30:00,7.03,7.04,7.01,7.03,368700.0,5.6434,5.6514,5.6273,5.6434,368700.0
2010-04-01 14:00:00,7.03,7.04,7.02,7.03,255600.0,5.6434,5.6514,5.6354,5.6434,255600.0
2010-04-01 14:30:00,7.03,7.03,7.01,7.03,680100.0,5.6434,5.6434,5.6273,5.6434,680100.0
2010-04-01 15:00:00,7.02,7.03,7.0,7.01,609300.0,5.6354,5.6434,5.6193,5.6273,609300.0
2010-04-01 15:30:00,7.01,7.05,7.01,7.05,972300.0,5.6273,5.6595,5.6273,5.6595,972300.0
2010-04-05 09:30:00,7.09,7.12,7.07,7.12,478500.0,5.6916,5.7157,5.6755,5.7157,478500.0
2010-04-05 10:00:00,7.12,7.16,7.12,7.15,461400.0,5.7157,5.7478,5.7157,5.7397,461400.0
2010-04-05 10:30:00,7.15,7.18,7.15,7.18,344100.0,5.7397,5.7638,5.7397,5.7638,344100.0
2010-04-05 11:00:00,7.18,7.19,7.17,7.18,478800.0,5.7638,5.7718,5.7558,5.7638,478800.0
2010-04-05 11:30:00,7.18,7.2,7.17,7.19,334500.0,5.7638,5.7799,5.7558,5.7718,334500.0
2010-04-05 12:00:00,7.19,7.2,7.18,7.19,201600.0,5.7718,5.7799,5.7638,5.7718,201600.0
2010-04-05 12:30:00,7.19,7.2,7.18,7.19,264900.0,5.7718,5.7799,5.7638,5.7718,264900.0
2010-04-05 13:00:00,7.19,7.19,7.18,7.19,196500.0,5.7718,5.7718,5.7638,5.7718,196500.0
2010-04-05 13:30:00,7.19,7.2,7.18,7.19,299700.0,5.7718,5.7799,5.7638,5.7718,299700.0
2010-04-05 14:00:00,7.19,7.22,7.19,7.22,576000.0,5.7718,5.7959,5.7718,5.7959,576000.0
2010-04-05 14:30:00,7.22,7.22,7.2,7.21,439500.0,5.7959,5.7959,5.7799,5.7879,439500.0
2010-04-05 15:00:00,7.2,7.22,7.2,7.21,567300.0,5.7799,5.7959,5.7799,5.7879,567300.0
2010-04-05 15:30:00,7.21,7.21,7.18,7.21,1355400.0,5.7879,5.7879,5.7638,5.7879,1355400.0
2010-04-06 09:30:00,7.19,7.2,7.17,7.17,577800.0,5.7718,5.7799,5.7558,5.7558,577800.0
2010-04-06 10:00:00,7.17,7.2,7.17,7.2,595200.0,5.7558,5.7799,5.7558,5.7799,595200.0
2010-04-06 10:30:00,7.2,7.22,7.19,7.22,529500.0,5.7799,5.7959,5.7718,5.7959,529500.0
2010-04-06 11:00:00,7.21,7.22,7.2,7.21,555600.0,5.7879,5.7959,5.7799,5.7879,555600.0
2010-04-06 11:30:00,7.21,7.22,7.21,7.22,400500.0,5.7879,5.7959,5.7879,5.7959,400500.0
2010-04-06 12:00:00,7.22,7.22,7.2,7.2,584100.0,5.7959,5.7959,5.7799,5.7799,584100.0
2010-04-06 12:30:00,7.2,7.22,7.2,7.21,220800.0,5.7799,5.7959,5.7799,5.7879,220800.0
2010-04-06 13:00:00,7.21,7.22,7.2,7.2,273600.0,5.7879,5.7959,5.7799,5.7799,273600.0
2010-04-06 13:30:00,7.21,7.21,7.2,7.2,450900.0,5.7879,5.7879,5.7799,5.7799,450900.0
2010-04-06 14:00:00,7.2,7.21,7.19,7.21,437400.0,5.7799,5.7879,5.7718,5.7879,437400.0
2010-04-06 14:30:00,7.21,7.22,7.21,7.21,345300.0,5.7879,5.7959,5.7879,5.7879,345300.0
2010-04-06 15:00:00,7.21,7.22,7.21,7.21,468900.0,5.7879,5.7959,5.7879,5.7879,468900.0
2010-04-06 15:30:00,7.21,7.24,7.21,7.23,1396800.0,5.7879,5.812,5.7879,5.804,1396800.0
2010-04-07 09:30:00,7.19,7.22,7.11,7.12,894300.0,5.7718,5.7959,5.7076,5.7157,894300.0
2010-04-07 10:00:00,7.12,7.15,7.11,7.15,672600.0,5.7157,5.7397,5.7076,5.7397,672600.0
2010-04-07 10:30:00,7.15,7.16,7.12,7.16,620400.0,5.7397,5.7478,5.7157,5.7478,620400.0
2010-04-07 11:00:00,7.15,7.17,7.13,7.16,478800.0,5.7397,5.7558,5.7237,5.7478,478800.0
2010-04-07 11:30:00,7.16,7.17,7.15,7.16,286500.0,5.7478,5.7558,5.7397,5.7478,286500.0
2010-04-07 12:00:00,7.16,7.17,7.16,7.17,636900.0,5.7478,5.7558,5.7478,5.7558,636900.0
2010-04-07 12:30:00,7.17,7.17,7.17,7.17,158700.0,5.7558,5.7558,5.7558,5.7558,158700.0
2010-04-07 13:00:00,7.17,7.18,7.17,7.17,301800.0,5.7558,5.7638,5.7558,5.7558,301800.0
2010-04-07 13:30:00,7.17,7.17,7.17,7.17,217200.0,5.7558,5.7558,5.7558,5.7558,217200.0
2010-04-07 14:00:00,7.17,7.17,7.15,7.15,353700.0,5.7558,5.7558,5.7397,5.7397,353700.0
2010-04-07 14:30:00,7.15,7.16,7.14,7.15,421500.0,5.7397,5.7478,5.7317,5.7397,421500.0
2010-04-07 15:00:00,7.15,7.15,7.11,7.13,666600.0,5.7397,5.7397,5.7076,5.7237,666600.0
2010-04-07 15:30:00,7.12,7.14,7.12,7.14,950700.0,5.7157,5.7317,5.7157,5.7317,950700.0
2010-04-08 09:30:00,7.14,7.16,7.1,7.11,479400.0,5.7317,5.7478,5.6996,5.7076,479400.0
2010-04-08 10:00:00,7.11,7.15,7.1,7.14,357600.0,5.7076,5.7397,5.6996,5.7317,357600.0
2010-04-08 10:30:00,7.14,7.18,7.14,7.18,669300.0,5.7317,5.7638,5.7317,5.7638,669300.0
2010-04-08 11:00:00,7.18,7.21,7.18,7.2,358500.0,5.7638,5.7879,5.7638,5.7799,358500.0
2010-04-08 11:30:00,7.2,7.22,7.18,7.19,619800.0,5.7799,5.7959,5.7638,5.7718,619800.0
2010-04-08 12:00:00,7.19,7.21,7.18,7.2,401400.0,5.7718,5.7879,5.7638,5.7799,401400.0
2010-04-08 12:30:00,7.2,7.23,7.2,7.23,282300.0,5.7799,5.804,5.7799,5.804,282300.0
2010-04-08 13:00:00,7.23,7.24,7.23,7.24,344700.0,5.804,5.812,5.804,5.812,344700.0
2010-04-08 13:30:00,7.24,7.25,7.22,7.23,455400.0,5.812,5.82,5.7959,5.804,455400.0
2010-04-08 14:00:00,7.22,7.25,7.22,7.25,381300.0,5.7959,5.82,5.7959,5.82,381300.0
2010-04-08 14:30:00,7.25,7.27,7.24,7.26,420600.0,5.82,5.8361,5.812,5.828,420600.0
2010-04-08 15:00:00,7.26,7.27,7.25,7.26,491400.0,5.828,5.8361,5.82,5.828,491400.0
2010-04-08 15:30:00,7.26,7.26,7.23,7.24,1153800.0,5.828,5.828,5.804,5.812,1153800.0
2010-04-09 09:30:00,7.23,7.23,7.19,7.22,360300.0,5.804,5.804,5.7718,5.7959,360300.0
2010-04-09 10:00:00,7.22,7.23,7.18,7.19,628200.0,5.7959,5.804,5.7638,5.7718,628200.0
2010-04-09 10:30:00,7.19,7.26,7.19,7.24,648000.0,5.7718,5.828,5.7718,5.812,648000.0
2010-04-09 11:00:00,7.24,7.26,7.23,7.26,411900.0,5.812,5.828,5.804,5.828,411900.0
2010-04-09 11:30:00,7.26,7.27,7.25,7.26,444000.0,5.828,5.8361,5.82,5.828,444000.0
2010-04-09 12:00:00,7.26,7.28,7.26,7.28,427800.0,5.828,5.8441,5.828,5.8441,427800.0
2010-04-09 12:30:00,7.28,7.28,7.25,7.26,361200.0,5.8441,5.8441,5.82,5.828,361200.0
2010-04-09 13:00:00,7.26,7.28,7.25,7.27,303900.0,5.828,5.8441,5.82,5.8361,303900.0
2010-04-09 13:30:00,7.27,7.28,7.26,7.27,316500.0,5.8361,5.8441,5.828,5.8361,316500.0
2010-04-09 14:00:00,7.27,7.28,7.26,7.28,617400.0,5.8361,5.8441,5.828,5.8441,617400.0
2010-04-09 14:30:00,7.28,7.3,7.27,7.3,407700.0,5.8441,5.8601,5.8361,5.8601,407700.0
2010-04-09 15:00:00,7.3,7.3,7.29,7.3,660000.0,5.8601,5.8601,5.8521,5.8601,660000.0
2010-04-09 15:30:00,7.3,7.3,7.29,7.3,979500.0,5.8601,5.8601,5.8521,5.8601,979500.0
2010-04-12 09:30:00,7.3,7.32,7.27,7.28,302100.0,5.8601,5.8762,5.8361,5.8441,302100.0
2010-04-12 10:00:00,7.28,7.33,7.27,7.33,481800.0,5.8441,5.8842,5.8361,5.8842,481800.0
2010-04-12 10:30:00,7.33,7.35,7.32,7.34,480300.0,5.8842,5.9003,5.8762,5.8923,480300.0
2010-04-12 11:00:00,7.34,7.35,7.33,7.34,334500.0,5.8923,5.9003,5.8842,5.8923,334500.0
2010-04-12 11:30:00,7.34,7.35,7.34,7.35,233100.0,5.8923,5.9003,5.8923,5.9003,233100.0
2010-04-12 12:00:00,7.35,7.37,7.35,7.37,304500.0,5.9003,5.9163,5.9003,5.9163,304500.0
2010-04-12 12:30:00,7.37,7.37,7.36,7.37,231300.0,5.9163,5.9163,5.9083,5.9163,231300.0
2010-04-12 13:00:00,7.37,7.37,7.36,7.36,259200.0,5.9163,5.9163,5.9083,5.9083,259200.0
2010-04-12 13:30:00,7.36,7.37,7.34,7.35,381600.0,5.9083,5.9163,5.8923,5.9003,381600.0
2010-04-12 14:00:00,7.34,7.35,7.34,7.35,329100.0,5.8923,5.9003,5.8923,5.9003,329100.0
2010-04-12 14:30:00,7.35,7.36,7.34,7.36,314100.0,5.9003,5.9083,5.8923,5.9083,314100.0
2010-04-12 15:00:00,7.36,7.36,7.33,7.35,590700.0,5.9083,5.9083,5.8842,5.9003,590700.0
2010-04-12 15:30:00,7.35,7.37,7.34,7.35,973500.0,5.9003,5.9163,5.8923,5.9003,973500.0
2010-04-13 09:30:00,7.35,7.36,7.32,7.32,630600.0,5.9003,5.9083,5.8762,5.8762,630600.0
2010-04-13 10:00:00,7.31,7.33,7.28,7.28,736500.0,5.8682,5.8842,5.8441,5.8441,736500.0
2010-04-13 10:30:00,7.28,7.28,7.25,7.26,570000.0,5.8441,5.8441,5.82,5.828,570000.0
2010-04-13 11:00:00,7.26,7.26,7.24,7.25,507300.0,5.828,5.828,5.812,5.82,507300.0
2010-04-13 11:30:00,7.25,7.28,7.25,7.27,278100.0,5.82,5.8441,5.82,5.8361,278100.0
2010-04-13 12:00:00,7.27,7.31,7.27,7.31,283800.0,5.8361,5.8682,5.8361,5.8682,283800.0
2010-04-13 12:30:00,7.3,7.32,7.3,7.32,208500.0,5.8601,5.8762,5.8601,5.8762,208500.0
2010-04-13 13:00:00,7.31,7.33,7.31,7.33,252000.0,5.8682,5.8842,5.8682,5.8842,252000.0
2010-04-13 13:30:00,7.32,7.33,7.32,7.33,511500.0,5.8762,5.8842,5.8762,5.8842,511500.0
2010-04-13 14:00:00,7.33,7.34,7.32,7.32,699600.0,5.8842,5.8923,5.8762,5.8762,699600.0
2010-04-13 14:30:00,7.32,7.33,7.32,7.32,323400.0,5.8762,5.8842,5.8762,5.8762,323400.0
2010-04-13 15:00:00,7.32,7.35,7.32,7.34,453300.0,5.8762,5.9003,5.8762,5.8923,453300.0
2010-04-13 15:30:00,7.34,7.35,7.32,7.33,855900.0,5.8923,5.9003,5.8762,5.8842,855900.0
2010-04-14 09:30:00,7.37,7.38,7.31,7.34,736800.0,5.9163,5.9244,5.8682,5.8923,736800.0
2010-04-14 10:00:00,7.33,7.36,7.33,7.35,321900.0,5.8842,5.9083,5.8842,5.9003,321900.0
2010-04-14 10:30:00,7.36,7.36,7.33,7.34,412500.0,5.9083,5.9083,5.8842,5.8923,412500.0
2010-04-14 11:00:00,7.34,7.37,7.34,7.37,216900.0,5.8923,5.9163,5.8923,5.9163,216900.0
2010-04-14 11:30:00,7.37,7.39,7.36,7.37,293100.0,5.9163,5.9324,5.9083,5.9163,293100.0
2010-04-14 12:00:00,7.37,7.37,7.36,7.37,607800.0,5.9163,5.9163,5.9083,5.9163,607800.0
2010-04-14 12:30:00,7.37,7.4,7.37,7.38,496500.0,5.9163,5.9404,5.9163,5.9244,496500.0
2010-04-14 13:00:00,7.38,7.42,7.38,7.42,218400.0,5.9244,5.9565,5.9244,5.9565,218400.0
2010-04-14 13:30:00,7.42,7.42,7.41,7.41,241200.0,5.9565,5.9565,5.9485,5.9485,241200.0
2010-04-14 14:00:00,7.41,7.42,7.41,7.42,251400.0,5.9485,5.9565,5.9485,5.9565,251400.0
2010-04-14 14:30:00,7.42,7.44,7.4,7.43,682800.0,5.9565,5.9725,5.9404,5.9645,682800.0
2010-04-14 15:00:00,7.44,7.44,7.43,7.43,383100.0,5.9725,5.9725,5.9645,5.9645,383100.0
2010-04-14 15:30:00,7.43,7.44,7.42,7.43,814500.0,5.9645,5.9725,5.9565,5.9645,814500.0
2010-04-15 09:30:00,7.41,7.42,7.34,7.37,927600.0,5.9485,5.9565,5.8923,5.9163,927600.0
2010-04-15 10:00:00,7.37,7.39,7.32,7.33,774300.0,5.9163,5.9324,5.8762,5.8842,774300.0
2010-04-15 10:30:00,7.33,7.38,7.33,7.36,979800.0,5.8842,5.9244,5.8842,5.9083,979800.0
2010-04-15 11:00:00,7.35,7.37,7.33,7.33,578400.0,5.9003,5.9163,5.8842,5.8842,578400.0
2010-04-15 11:30:00,7.33,7.35,7.33,7.35,319800.0,5.8842,5.9003,5.8842,5.9003,319800.0
2010-04-15 12:00:00,7.35,7.36,7.34,7.35,471000.0,5.9003,5.9083,5.8923,5.9003,471000.0
2010-04-15 12:30:00,7.35,7.36,7.35,7.36,113100.0,5.9003,5.9083,5.9003,5.9083,113100.0
2010-04-15 13:00:00,7.36,7.4,7.35,7.4,562200.0,5.9083,5.9404,5.9003,5.9404,562200.0
2010-04-15 13:30:00,7.4,7.41,7.38,7.41,385500.0,5.9404,5.9485,5.9244,5.9485,385500.0
2010-04-15 14:00:00,7.41,7.42,7.4,7.41,441600.0,5.9485,5.9565,5.9404,5.9485,441600.0
2010-04-15 14:30:00,7.41,7.42,7.4,7.42,304200.0,5.9485,5.9565,5.9404,5.9565,304200.0
2010-04-15 15:00:00,7.43,7.43,7.4,7.42,855900.0,5.9645,5.9645,5.9404,5.9565,855900.0
2010-04-15 15:30:00,7.41,7.42,7.39,7.4,1758600.0,5.9485,5.9565,5.9324,5.9404,1758600.0
2010-04-16 09:30:00,7.37,7.39,7.3,7.3,938400.0,5.9163,5.9324,5.8601,5.8601,938400.0
2010-04-16 10:00:00,7.3,7.33,7.3,7.33,663900.0,5.8601,5.8842,5.8601,5.8842,663900.0
2010-04-16 10:30:00,7.33,7.34,7.23,7.26,1275900.0,5.8842,5.8923,5.804,5.828,1275900.0
2010-04-16 11:00:00,7.26,7.26,7.12,7.19,1798200.0,5.828,5.828,5.7157,5.7718,1798200.0
2010-04-16 11:30:00,7.19,7.19,7.13,7.16,2038500.0,5.7718,5.7718,5.7237,5.7478,2038500.0
2010-04-16 12:00:00,7.16,7.19,7.13,7.18,796200.0,5.7478,5.7718,5.7237,5.7638,796200.0
2010-04-16 12:30:00,7.18,7.21,7.15,7.2,492000.0,5.7638,5.7879,5.7397,5.7799,492000.0
2010-04-16 13:00:00,7.2,7.22,7.18,7.2,883200.0,5.7799,5.7959,5.7638,5.7799,883200.0
2010-04-16 13:30:00,7.2,7.22,7.19,7.2,500700.0,5.7799,5.7959,5.7718,5.7799,500700.0
2010-04-16 14:00:00,7.2,7.24,7.2,7.22,1096800.0,5.7799,5.812,5.7799,5.7959,1096800.0
2010-04-16 14:30:00,7.22,7.22,7.19,7.19,981900.0,5.7959,5.7959,5.7718,5.7718,981900.0
2010-04-16 15:00:00,7.19,7.2,7.13,7.16,2550600.0,5.7718,5.7799,5.7237,5.7478,2550600.0
2010-04-16 15:30:00,7.16,7.18,7.13,7.13,3159600.0,5.7478,5.7638,5.7237,5.7237,3159600.0
2010-04-19 09:30:00,7.07,7.14,7.04,7.13,1326000.0,5.6755,5.7317,5.6514,5.7237,1326000.0
2010-04-19 10:00:00,7.13,7.15,7.1,7.13,951000.0,5.7237,5.7397,5.6996,5.7237,951000.0
2010-04-19 10:30:00,7.13,7.16,7.11,7.13,471600.0,5.7237,5.7478,5.7076,5.7237,471600.0
2010-04-19 11:00:00,7.13,7.15,7.12,7.13,425700.0,5.7237,5.7397,5.7157,5.7237,425700.0
2010-04-19 11:30:00,7.13,7.15,7.09,7.11,411000.0,5.7237,5.7397,5.6916,5.7076,411000.0
2010-04-19 12:00:00,7.11,7.13,7.09,7.11,407400.0,5.7076,5.7237,5.6916,5.7076,407400.0
2010-04-19 12:30:00,7.12,7.16,7.11,7.14,508800.0,5.7157,5.7478,5.7076,5.7317,508800.0
2010-04-19 13:00:00,7.14,7.14,7.12,7.14,201000.0,5.7317,5.7317,5.7157,5.7317,201000.0
2010-04-19 13:30:00,7.14,7.14,7.1,7.1,357000.0,5.7317,5.7317,5.6996,5.6996,357000.0
2010-04-19 14:00:00,7.1,7.14,7.1,7.13,721800.0,5.6996,5.7317,5.6996,5.7237,721800.0
2010-04-19 14:30:00,7.13,7.17,7.12,7.17,1191900.0,5.7237,5.7558,5.7157,5.7558,1191900.0
2010-04-19 15:00:00,7.17,7.19,7.15,7.17,663900.0,5.7558,5.7718,5.7397,5.7558,663900.0
2010-04-19 15:30:00,7.17,7.19,7.16,7.19,1947300.0,5.7558,5.7718,5.7478,5.7718,1947300.0
2010-04-20 09:30:00,7.2,7.25,7.19,7.23,591600.0,5.7799,5.82,5.7718,5.804,591600.0
2010-04-20 10:00:00,7.23,7.27,7.23,7.26,417000.0,5.804,5.8361,5.804,5.828,417000.0
2010-04-20 10:30:00,7.26,7.26,7.23,7.23,621000.0,5.828,5.828,5.804,5.804,621000.0
2010-04-20 11:00:00,7.23,7.26,7.23,7.24,522600.0,5.804,5.828,5.804,5.812,522600.0
2010-04-20 11:30:00,7.25,7.29,7.24,7.27,513600.0,5.82,5.8521,5.812,5.8361,513600.0
2010-04-20 12:00:00,7.27,7.3,7.27,7.28,315000.0,5.8361,5.8601,5.8361,5.8441,315000.0
2010-04-20 12:30:00,7.28,7.29,7.27,7.28,288000.0,5.8441,5.8521,5.8361,5.8441,288000.0
2010-04-20 13:00:00,7.28,7.28,7.26,7.26,349800.0,5.8441,5.8441,5.828,5.828,349800.0
2010-04-20 13:30:00,7.27,7.28,7.25,7.25,400800.0,5.8361,5.8441,5.82,5.82,400800.0
2010-04-20 14:00:00,7.25,7.26,7.23,7.23,815700.0,5.82,5.828,5.804,5.804,815700.0
2010-04-20 14:30:00,7.23,7.25,7.23,7.24,570900.0,5.804,5.82,5.804,5.812,570900.0
2010-04-20 15:00:00,7.24,7.25,7.21,7.22,958200.0,5.812,5.82,5.7879,5.7959,958200.0
2010-04-20 15:30:00,7.22,7.24,7.2,7.24,1462800.0,5.7959,5.812,5.7799,5.812,1462800.0
2010-04-21 09:30:00,7.24,7.27,7.22,7.22,417300.0,5.812,5.8361,5.7959,5.7959,417300.0
2010-04-21 10:00:00,7.22,7.22,7.19,7.22,889500.0,5.7959,5.7959,5.7718,5.7959,889500.0
2010-04-21 10:30:00,7.22,7.24,7.21,7.21,711300.0,5.7959,5.812,5.7879,5.7879,711300.0
2010-04-21 11:00:00,7.21,7.22,7.2,7.22,658200.0,5.7879,5.7959,5.7799,5.7959,658200.0
2010-04-21 11:30:00,7.22,7.23,7.2,7.22,556500.0,5.7959,5.804,5.7799,5.7959,556500.0
2010-04-21 12:00:00,7.22,7.23,7.21,7.22,345000.0,5.7959,5.804,5.7879,5.7959,345000.0
2010-04-21 12:30:00,7.22,7.24,7.21,7.22,374400.0,5.7959,5.812,5.7879,5.7959,374400.0
2010-04-21 13:00:00,7.22,7.23,7.21,7.22,445500.0,5.7959,5.804,5.7879,5.7959,445500.0
2010-04-21 13:30:00,7.22,7.23,7.22,7.23,498000.0,5.7959,5.804,5.7959,5.804,498000.0
2010-04-21 14:00:00,7.23,7.24,7.19,7.19,956100.0,5.804,5.812,5.7718,5.7718,956100.0
2010-04-21 14:30:00,7.19,7.22,7.19,7.22,1162800.0,5.7718,5.7959,5.7718,5.7959,1162800.0
2010-04-21 15:00:00,7.22,7.25,7.21,7.24,1240500.0,5.7959,5.82,5.7879,5.812,1240500.0
2010-04-21 15:30:00,7.24,7.3,7.24,7.28,2010900.0,5.812,5.8601,5.812,5.8441,2010900.0
2010-04-22 09:30:00,7.19,7.23,7.15,7.19,576600.0,5.7718,5.804,5.7397,5.7718,576600.0
2010-04-22 10:00:00,7.19,7.21,7.17,7.21,593100.0,5.7718,5.7879,5.7558,5.7879,593100.0
2010-04-22 10:30:00,7.21,7.26,7.19,7.22,722400.0,5.7879,5.828,5.7718,5.7959,722400.0
2010-04-22 11:00:00,7.22,7.23,7.2,7.22,417300.0,5.7959,5.804,5.7799,5.7959,417300.0
2010-04-22 11:30:00,7.22,7.23,7.2,7.21,822300.0,5.7959,5.804,5.7799,5.7879,822300.0
2010-04-22 12:00:00,7.21,7.27,7.2,7.27,729900.0,5.7879,5.8361,5.7799,5.8361,729900.0
2010-04-22 12:30:00,7.27,7.28,7.25,7.26,618000.0,5.8361,5.8441,5.82,5.828,618000.0
2010-04-22 13:00:00,7.26,7.33,7.26,7.32,793800.0,5.828,5.8842,5.828,5.8762,793800.0
2010-04-22 13:30:00,7.32,7.35,7.32,7.34,814800.0,5.8762,5.9003,5.8762,5.8923,814800.0
2010-04-22 14:00:00,7.34,7.39,7.34,7.38,768900.0,5.8923,5.9324,5.8923,5.9244,768900.0
2010-04-22 14:30:00,7.38,7.39,7.36,7.38,713700.0,5.9244,5.9324,5.9083,5.9244,713700.0
2010-04-22 15:00:00,7.38,7.41,7.35,7.41,917100.0,5.9244,5.9485,5.9003,5.9485,917100.0
2010-04-22 15:30:00,7.41,7.42,7.38,7.41,1967400.0,5.9485,5.9565,5.9244,5.9485,1967400.0
2010-04-23 09:30:00,7.41,7.48,7.38,7.47,647400.0,5.9485,6.0046,5.9244,5.9966,647400.0
2010-04-23 10:00:00,7.46,7.49,7.44,7.45,538800.0,5.9886,6.0127,5.9725,5.9806,538800.0
2010-04-23 10:30:00,7.45,7.47,7.43,7.44,373200.0,5.9806,5.9966,5.9645,5.9725,373200.0
2010-04-23 11:00:00,7.43,7.49,7.42,7.47,422100.0,5.9645,6.0127,5.9565,5.9966,422100.0
2010-04-23 11:30:00,7.47,7.5,7.46,7.5,353700.0,5.9966,6.0207,5.9886,6.0207,353700.0
2010-04-23 12:00:00,7.5,7.51,7.48,7.51,712200.0,6.0207,6.0287,6.0046,6.0287,712200.0
2010-04-23 12:30:00,7.51,7.55,7.5,7.55,350700.0,6.0287,6.0608,6.0207,6.0608,350700.0
2010-04-23 13:00:00,7.55,7.55,7.51,7.53,698100.0,6.0608,6.0608,6.0287,6.0448,698100.0
2010-04-23 13:30:00,7.53,7.57,7.53,7.57,502500.0,6.0448,6.0769,6.0448,6.0769,502500.0
2010-04-23 14:00:00,7.57,7.59,7.56,7.56,1152000.0,6.0769,6.0929,6.0689,6.0689,1152000.0
2010-04-23 14:30:00,7.56,7.58,7.55,7.56,633600.0,6.0689,6.0849,6.0608,6.0689,633600.0
2010-04-23 15:00:00,7.56,7.56,7.54,7.56,1139100.0,6.0689,6.0689,6.0528,6.0689,1139100.0
2010-04-23 15:30:00,7.55,7.57,7.55,7.57,1391100.0,6.0608,6.0769,6.0608,6.0769,1391100.0
2010-04-26 09:30:00,7.56,7.59,7.5,7.5,429900.0,6.0689,6.0929,6.0207,6.0207,429900.0
2010-04-26 10:00:00,7.5,7.53,7.5,7.52,537600.0,6.0207,6.0448,6.0207,6.0368,537600.0
2010-04-26 10:30:00,7.52,7.59,7.52,7.58,546000.0,6.0368,6.0929,6.0368,6.0849,546000.0
2010-04-26 11:00:00,7.58,7.6,7.57,7.59,354300.0,6.0849,6.101,6.0769,6.0929,354300.0
2010-04-26 11:30:00,7.59,7.6,7.57,7.58,302700.0,6.0929,6.101,6.0769,6.0849,302700.0
2010-04-26 12:00:00,7.57,7.6,7.57,7.59,288300.0,6.0769,6.101,6.0769,6.0929,288300.0
2010-04-26 12:30:00,7.59,7.64,7.59,7.64,289800.0,6.0929,6.1331,6.0929,6.1331,289800.0
2010-04-26 13:00:00,7.64,7.66,7.63,7.66,480300.0,6.1331,6.1491,6.1251,6.1491,480300.0
2010-04-26 13:30:00,7.66,7.66,7.64,7.66,488700.0,6.1491,6.1491,6.1331,6.1491,488700.0
2010-04-26 14:00:00,7.66,7.7,7.64,7.7,636000.0,6.1491,6.1813,6.1331,6.1813,636000.0
2010-04-26 14:30:00,7.7,7.7,7.67,7.68,962700.0,6.1813,6.1813,6.1572,6.1652,962700.0
2010-04-26 15:00:00,7.68,7.69,7.62,7.66,1379100.0,6.1652,6.1732,6.117,6.1491,1379100.0
2010-04-26 15:30:00,7.65,7.67,7.65,7.65,1927500.0,6.1411,6.1572,6.1411,6.1411,1927500.0
2010-04-27 09:30:00,7.44,7.53,7.33,7.5,1943100.0,5.9725,6.0448,5.8842,6.0207,1943100.0
2010-04-27 10:00:00,7.5,7.52,7.46,7.49,921600.0,6.0207,6.0368,5.9886,6.0127,921600.0
2010-04-27 10:30:00,7.49,7.51,7.48,7.51,846300.0,6.0127,6.0287,6.0046,6.0287,846300.0
2010-04-27 11:00:00,7.51,7.51,7.34,7.36,1675200.0,6.0287,6.0287,5.8923,5.9083,1675200.0
2010-04-27 11:30:00,7.36,7.38,7.32,7.37,1232100.0,5.9083,5.9244,5.8762,5.9163,1232100.0
2010-04-27 12:00:00,7.37,7.4,7.34,7.36,827400.0,5.9163,5.9404,5.8923,5.9083,827400.0
2010-04-27 12:30:00,7.36,7.38,7.35,7.36,416700.0,5.9083,5.9244,5.9003,5.9083,416700.0
2010-04-27 13:00:00,7.36,7.4,7.35,7.4,506100.0,5.9083,5.9404,5.9003,5.9404,506100.0
2010-04-27 13:30:00,7.4,7.41,7.38,7.38,599400.0,5.9404,5.9485,5.9244,5.9244,599400.0
2010-04-27 14:00:00,7.38,7.38,7.33,7.34,737100.0,5.9244,5.9244,5.8842,5.8923,737100.0
2010-04-27 14:30:00,7.34,7.34,7.33,7.33,725700.0,5.8923,5.8923,5.8842,5.8842,725700.0
2010-04-27 15:00:00,7.33,7.35,7.33,7.33,1071300.0,5.8842,5.9003,5.8842,5.8842,1071300.0
2010-04-27 15:30:00,7.33,7.33,7.25,7.25,2595300.0,5.8842,5.8842,5.82,5.82,2595300.0
2010-04-28 09:30:00,7.31,7.43,7.27,7.33,913500.0,5.8682,5.9645,5.8361,5.8842,913500.0
2010-04-28 10:00:00,7.33,7.35,7.29,7.3,581100.0,5.8842,5.9003,5.8521,5.8601,581100.0
2010-04-28 10:30:00,7.3,7.3,7.26,7.29,501000.0,5.8601,5.8601,5.828,5.8521,501000.0
2010-04-28 11:00:00,7.29,7.33,7.28,7.31,572400.0,5.8521,5.8842,5.8441,5.8682,572400.0
2010-04-28 11:30:00,7.31,7.31,7.23,7.26,605700.0,5.8682,5.8682,5.804,5.828,605700.0
2010-04-28 12:00:00,7.26,7.26,7.22,7.25,330600.0,5.828,5.828,5.7959,5.82,330600.0
2010-04-28 12:30:00,7.25,7.26,7.23,7.24,338100.0,5.82,5.828,5.804,5.812,338100.0
2010-04-28 13:00:00,7.24,7.26,7.24,7.24,292500.0,5.812,5.828,5.812,5.812,292500.0
2010-04-28 13:30:00,7.24,7.24,7.23,7.23,252900.0,5.812,5.812,5.804,5.804,252900.0
2010-04-28 14:00:00,7.23,7.27,7.23,7.24,1061400.0,5.804,5.8361,5.804,5.812,1061400.0
2010-04-28 14:30:00,7.25,7.26,7.21,7.22,1525500.0,5.82,5.828,5.7879,5.7959,1525500.0
2010-04-28 15:00:00,7.22,7.23,7.17,7.17,1334700.0,5.7959,5.804,5.7558,5.7558,1334700.0
2010-04-28 15:30:00,7.17,7.18,7.06,7.07,5601000.0,5.7558,5.7638,5.6675,5.6755,5601000.0
2010-04-29 09:30:00,7.15,7.17,7.07,7.08,1224000.0,5.7397,5.7558,5.6755,5.6835,1224000.0
2010-04-29 10:00:00,7.09,7.19,7.09,7.18,873900.0,5.6916,5.7718,5.6916,5.7638,873900.0
2010-04-29 10:30:00,7.18,7.2,7.17,7.19,577500.0,5.7638,5.7799,5.7558,5.7718,577500.0
2010-04-29 11:00:00,7.2,7.2,7.17,7.19,562200.0,5.7799,5.7799,5.7558,5.7718,562200.0
2010-04-29 11:30:00,7.19,7.24,7.19,7.24,397500.0,5.7718,5.812,5.7718,5.812,397500.0
2010-04-29 12:00:00,7.24,7.25,7.21,7.22,550200.0,5.812,5.82,5.7879,5.7959,550200.0
2010-04-29 12:30:00,7.22,7.27,7.21,7.25,637800.0,5.7959,5.8361,5.7879,5.82,637800.0
2010-04-29 13:00:00,7.25,7.28,7.25,7.27,446400.0,5.82,5.8441,5.82,5.8361,446400.0
2010-04-29 13:30:00,7.27,7.31,7.27,7.3,596100.0,5.8361,5.8682,5.8361,5.8601,596100.0
2010-04-29 14:00:00,7.3,7.31,7.29,7.29,692400.0,5.8601,5.8682,5.8521,5.8521,692400.0
2010-04-29 14:30:00,7.29,7.3,7.26,7.29,1208100.0,5.8521,5.8601,5.828,5.8521,1208100.0
2010-04-29 15:00:00,7.28,7.3,7.26,7.28,1159800.0,5.8441,5.8601,5.828,5.8441,1159800.0
2010-04-29 15:30:00,7.28,7.3,7.24,7.28,3083700.0,5.8441,5.8601,5.812,5.8441,3083700.0
2010-04-30 09:30:00,6.95,7.11,6.87,7.1,2313300.0,5.5792,5.7076,5.515,5.6996,2313300.0
2010-04-30 10:00:00,7.1,7.13,6.99,7.03,1682100.0,5.6996,5.7237,5.6113,5.6434,1682100.0
2010-04-30 10:30:00,7.03,7.11,6.98,7.1,1098000.0,5.6434,5.7076,5.6033,5.6996,1098000.0
2010-04-30 11:00:00,7.1,7.12,7.05,7.06,716100.0,5.6996,5.7157,5.6595,5.6675,716100.0
2010-04-30 11:30:00,7.05,7.07,7.05,7.06,2322000.0,5.6595,5.6755,5.6595,5.6675,2322000.0
2010-04-30 12:00:00,7.06,7.07,7.02,7.03,1130100.0,5.6675,5.6755,5.6354,5.6434,1130100.0
2010-04-30 12:30:00,7.03,7.07,7.03,7.05,1532400.0,5.6434,5.6755,5.6434,5.6595,1532400.0
2010-04-30 13:00:00,7.04,7.07,7.04,7.06,521700.0,5.6514,5.6755,5.6514,5.6675,521700.0
2010-04-30 13:30:00,7.06,7.07,7.04,7.06,1309500.0,5.6675,5.6755,5.6514,5.6675,1309500.0
2010-04-30 14:00:00,7.06,7.07,7.04,7.05,874500.0,5.6675,5.6755,5.6514,5.6595,874500.0
2010-04-30 14:30:00,7.05,7.06,7.02,7.04,1078200.0,5.6595,5.6675,5.6354,5.6514,1078200.0
2010-04-30 15:00:00,7.03,7.04,7.01,7.02,1306500.0,5.6434,5.6514,5.6273,5.6354,1306500.0
2010-04-30 15:30:00,7.02,7.03,6.96,7.0,4016700.0,5.6354,5.6434,5.5872,5.6193,4016700.0
2010-05-03 09:30:00,7.09,7.14,7.03,7.05,978900.0,5.6916,5.7317,5.6434,5.6595,978900.0
2010-05-03 10:00:00,7.05,7.05,7.0,7.01,363900.0,5.6595,5.6595,5.6193,5.6273,363900.0
2010-05-03 10:30:00,7.01,7.01,6.94,6.95,568800.0,5.6273,5.6273,5.5712,5.5792,568800.0
2010-05-03 11:00:00,6.95,6.97,6.93,6.97,602400.0,5.5792,5.5952,5.5631,5.5952,602400.0
2010-05-03 11:30:00,6.97,7.0,6.97,7.0,190800.0,5.5952,5.6193,5.5952,5.6193,190800.0
2010-05-03 12:00:00,7.0,7.02,6.99,7.02,309300.0,5.6193,5.6354,5.6113,5.6354,309300.0
2010-05-03 12:30:00,7.02,7.05,7.01,7.04,379500.0,5.6354,5.6595,5.6273,5.6514,379500.0
2010-05-03 13:00:00,7.04,7.04,7.01,7.03,328800.0,5.6514,5.6514,5.6273,5.6434,328800.0
2010-05-03 13:30:00,7.04,7.05,7.01,7.01,330000.0,5.6514,5.6595,5.6273,5.6273,330000.0
2010-05-03 14:00:00,7.01,7.04,6.99,7.03,761100.0,5.6273,5.6514,5.6113,5.6434,761100.0
2010-05-03 14:30:00,7.03,7.05,7.03,7.04,311400.0,5.6434,5.6595,5.6434,5.6514,311400.0
2010-05-03 15:00:00,7.04,7.05,7.01,7.02,830400.0,5.6514,5.6595,5.6273,5.6354,830400.0
2010-05-03 15:30:00,7.01,7.04,7.01,7.04,1370100.0,5.6273,5.6514,5.6273,5.6514,1370100.0
2010-05-04 09:30:00,6.95,6.97,6.86,6.91,826500.0,5.5792,5.5952,5.5069,5.5471,826500.0
2010-05-04 10:00:00,6.91,6.94,6.89,6.92,666600.0,5.5471,5.5712,5.531,5.5551,666600.0
2010-05-04 10:30:00,6.93,6.93,6.83,6.84,776100.0,5.5631,5.5631,5.4829,5.4909,776100.0
2010-05-04 11:00:00,6.83,6.85,6.8,6.82,734100.0,5.4829,5.4989,5.4588,5.4748,734100.0
2010-05-04 11:30:00,6.83,6.86,6.82,6.83,701700.0,5.4829,5.5069,5.4748,5.4829,701700.0
2010-05-04 12:00:00,6.83,6.84,6.81,6.83,469500.0,5.4829,5.4909,5.4668,5.4829,469500.0
2010-05-04 12:30:00,6.83,6.84,6.81,6.84,609900.0,5.4829,5.4909,5.4668,5.4909,609900.0
2010-05-04 13:00:00,6.84,6.84,6.83,6.84,462300.0,5.4909,5.4909,5.4829,5.4909,462300.0
2010-05-04 13:30:00,6.84,6.87,6.84,6.86,371100.0,5.4909,5.515,5.4909,5.5069,371100.0
2010-05-04 14:00:00,6.86,6.86,6.8,6.81,571200.0,5.5069,5.5069,5.4588,5.4668,571200.0
2010-05-04 14:30:00,6.81,6.83,6.78,6.79,454500.0,5.4668,5.4829,5.4427,5.4507,454500.0
2010-05-04 15:00:00,6.79,6.8,6.78,6.79,974400.0,5.4507,5.4588,5.4427,5.4507,974400.0
2010-05-04 15:30:00,6.79,6.83,6.78,6.8,1812900.0,5.4507,5.4829,5.4427,5.4588,1812900.0
2010-05-05 09:30:00,6.71,6.83,6.64,6.83,876900.0,5.3865,5.4829,5.3303,5.4829,876900.0
2010-05-05 10:00:00,6.83,6.87,6.8,6.83,471300.0,5.4829,5.515,5.4588,5.4829,471300.0
2010-05-05 10:30:00,6.83,6.9,6.82,6.86,601800.0,5.4829,5.539,5.4748,5.5069,601800.0
2010-05-05 11:00:00,6.86,6.93,6.82,6.93,1012500.0,5.5069,5.5631,5.4748,5.5631,1012500.0
2010-05-05 11:30:00,6.93,6.99,6.91,6.97,990600.0,5.5631,5.6113,5.5471,5.5952,990600.0
2010-05-05 12:00:00,6.97,6.98,6.91,6.92,650700.0,5.5952,5.6033,5.5471,5.5551,650700.0
2010-05-05 12:30:00,6.92,6.98,6.91,6.97,578400.0,5.5551,5.6033,5.5471,5.5952,578400.0
2010-05-05 13:00:00,6.97,7.01,6.95,6.99,631500.0,5.5952,5.6273,5.5792,5.6113,631500.0
2010-05-05 13:30:00,6.99,7.01,6.98,7.0,652200.0,5.6113,5.6273,5.6033,5.6193,652200.0
2010-05-05 14:00:00,6.99,6.99,6.95,6.96,691800.0,5.6113,5.6113,5.5792,5.5872,691800.0
2010-05-05 14:30:00,6.96,6.96,6.9,6.94,853200.0,5.5872,5.5872,5.539,5.5712,853200.0
2010-05-05 15:00:00,6.94,6.96,6.92,6.96,1197300.0,5.5712,5.5872,5.5551,5.5872,1197300.0
2010-05-05 15:30:00,6.96,6.98,6.92,6.94,2650800.0,5.5872,5.6033,5.5551,5.5712,2650800.0
2010-05-06 09:30:00,6.95,7.01,6.9,6.96,647400.0,5.5792,5.6273,5.539,5.5872,647400.0
2010-05-06 10:00:00,6.96,6.97,6.92,6.92,542100.0,5.5872,5.5952,5.5551,5.5551,542100.0
2010-05-06 10:30:00,6.92,6.95,6.88,6.89,765000.0,5.5551,5.5792,5.523,5.531,765000.0
2010-05-06 11:00:00,6.89,6.91,6.86,6.9,638700.0,5.531,5.5471,5.5069,5.539,638700.0
2010-05-06 11:30:00,6.9,6.9,6.84,6.88,471300.0,5.539,5.539,5.4909,5.523,471300.0
2010-05-06 12:00:00,6.88,6.93,6.87,6.88,357000.0,5.523,5.5631,5.515,5.523,357000.0
2010-05-06 12:30:00,6.88,6.89,6.85,6.88,346500.0,5.523,5.531,5.4989,5.523,346500.0
2010-05-06 13:00:00,6.87,6.89,6.82,6.85,608400.0,5.515,5.531,5.4748,5.4989,608400.0
2010-05-06 13:30:00,6.85,6.85,6.79,6.8,729300.0,5.4989,5.4989,5.4507,5.4588,729300.0
2010-05-06 14:00:00,6.8,6.81,6.7,6.73,1539300.0,5.4588,5.4668,5.3785,5.4026,1539300.0
2010-05-06 14:30:00,6.73,6.74,6.5,6.66,1881600.0,5.4026,5.4106,5.2179,5.3464,1881600.0
2010-05-06 15:00:00,6.66,6.81,6.61,6.71,1197000.0,5.3464,5.4668,5.3062,5.3865,1197000.0
2010-05-06 15:30:00,6.71,6.79,6.69,6.72,2608800.0,5.3865,5.4507,5.3705,5.3945,2608800.0
2010-05-07 09:30:00,6.69,6.74,6.58,6.59,1714800.0,5.3705,5.4106,5.2822,5.2902,1714800.0
2010-05-07 10:00:00,6.59,6.59,6.38,6.4,2915700.0,5.2902,5.2902,5.1216,5.1377,2915700.0
2010-05-07 10:30:00,6.41,6.45,6.38,6.41,2814600.0,5.1457,5.1778,5.1216,5.1457,2814600.0
2010-05-07 11:00:00,6.41,6.56,6.41,6.46,2791500.0,5.1457,5.2661,5.1457,5.1858,2791500.0
2010-05-07 11:30:00,6.46,6.51,6.43,6.5,2994600.0,5.1858,5.226,5.1617,5.2179,2994600.0
2010-05-07 12:00:00,6.49,6.5,6.42,6.43,2218800.0,5.2099,5.2179,5.1537,5.1617,2218800.0
2010-05-07 12:30:00,6.43,6.46,6.4,6.42,1020000.0,5.1617,5.1858,5.1377,5.1537,1020000.0
2010-05-07 13:00:00,6.43,6.44,6.39,6.43,1408200.0,5.1617,5.1698,5.1296,5.1617,1408200.0
2010-05-07 13:30:00,6.43,6.47,6.42,6.42,1148100.0,5.1617,5.1939,5.1537,5.1537,1148100.0
2010-05-07 14:00:00,6.43,6.43,6.37,6.37,1365000.0,5.1617,5.1617,5.1136,5.1136,1365000.0
2010-05-07 14:30:00,6.37,6.4,6.32,6.37,1444800.0,5.1136,5.1377,5.0734,5.1136,1444800.0
2010-05-07 15:00:00,6.37,6.38,6.34,6.36,1401300.0,5.1136,5.1216,5.0895,5.1056,1401300.0
2010-05-07 15:30:00,6.37,6.39,6.35,6.37,2844300.0,5.1136,5.1296,5.0975,5.1136,2844300.0
2010-05-10 09:30:00,6.62,6.66,6.53,6.57,1505100.0,5.3143,5.3464,5.242,5.2741,1505100.0
2010-05-10 10:00:00,6.58,6.61,6.54,6.54,1098000.0,5.2822,5.3062,5.25,5.25,1098000.0
2010-05-10 10:30:00,6.54,6.57,6.53,6.56,1260600.0,5.25,5.2741,5.242,5.2661,1260600.0
2010-05-10 11:00:00,6.56,6.64,6.56,6.64,1655100.0,5.2661,5.3303,5.2661,5.3303,1655100.0
2010-05-10 11:30:00,6.64,6.65,6.6,6.6,1001400.0,5.3303,5.3384,5.2982,5.2982,1001400.0
2010-05-10 12:00:00,6.61,6.62,6.59,6.61,1088100.0,5.3062,5.3143,5.2902,5.3062,1088100.0
2010-05-10 12:30:00,6.61,6.61,6.58,6.59,764700.0,5.3062,5.3062,5.2822,5.2902,764700.0
2010-05-10 13:00:00,6.59,6.59,6.53,6.56,821400.0,5.2902,5.2902,5.242,5.2661,821400.0
2010-05-10 13:30:00,6.56,6.58,6.53,6.54,641100.0,5.2661,5.2822,5.242,5.25,641100.0
2010-05-10 14:00:00,6.54,6.58,6.52,6.56,971700.0,5.25,5.2822,5.234,5.2661,971700.0
2010-05-10 14:30:00,6.56,6.56,6.55,6.56,735600.0,5.2661,5.2661,5.2581,5.2661,735600.0
2010-05-10 15:00:00,6.56,6.58,6.53,6.57,1187400.0,5.2661,5.2822,5.242,5.2741,1187400.0
2010-05-10 15:30:00,6.57,6.59,6.54,6.56,5996400.0,5.2741,5.2902,5.25,5.2661,5996400.0
2010-05-11 09:30:00,6.46,6.61,6.43,6.61,1034400.0,5.1858,5.3062,5.1617,5.3062,1034400.0
2010-05-11 10:00:00,6.61,6.63,6.58,6.59,654300.0,5.3062,5.3223,5.2822,5.2902,654300.0
2010-05-11 10:30:00,6.59,6.63,6.59,6.6,545700.0,5.2902,5.3223,5.2902,5.2982,545700.0
2010-05-11 11:00:00,6.6,6.63,6.59,6.63,620400.0,5.2982,5.3223,5.2902,5.3223,620400.0
2010-05-11 11:30:00,6.63,6.65,6.61,6.63,597600.0,5.3223,5.3384,5.3062,5.3223,597600.0
2010-05-11 12:00:00,6.63,6.66,6.62,6.63,640500.0,5.3223,5.3464,5.3143,5.3223,640500.0
2010-05-11 12:30:00,6.63,6.66,6.61,6.66,723300.0,5.3223,5.3464,5.3062,5.3464,723300.0
2010-05-11 13:00:00,6.66,6.66,6.61,6.61,675600.0,5.3464,5.3464,5.3062,5.3062,675600.0
2010-05-11 13:30:00,6.61,6.64,6.6,6.6,774600.0,5.3062,5.3303,5.2982,5.2982,774600.0
2010-05-11 14:00:00,6.6,6.61,6.56,6.57,1176600.0,5.2982,5.3062,5.2661,5.2741,1176600.0
2010-05-11 14:30:00,6.57,6.58,6.54,6.56,1125000.0,5.2741,5.2822,5.25,5.2661,1125000.0
2010-05-11 15:00:00,6.56,6.56,6.51,6.54,1446600.0,5.2661,5.2661,5.226,5.25,1446600.0
2010-05-11 15:30:00,6.54,6.58,6.53,6.54,2391900.0,5.25,5.2822,5.242,5.25,2391900.0
2010-05-12 09:30:00,6.6,6.66,6.56,6.65,531900.0,5.2982,5.3464,5.2661,5.3384,531900.0
2010-05-12 10:00:00,6.65,6.68,6.63,6.65,322200.0,5.3384,5.3624,5.3223,5.3384,322200.0
2010-05-12 10:30:00,6.66,6.66,6.61,6.62,448500.0,5.3464,5.3464,5.3062,5.3143,448500.0
2010-05-12 11:00:00,6.62,6.63,6.59,6.6,562500.0,5.3143,5.3223,5.2902,5.2982,562500.0
2010-05-12 11:30:00,6.6,6.64,6.6,6.64,369300.0,5.2982,5.3303,5.2982,5.3303,369300.0
2010-05-12 12:00:00,6.64,6.65,6.63,6.65,259800.0,5.3303,5.3384,5.3223,5.3384,259800.0
2010-05-12 12:30:00,6.65,6.68,6.65,6.67,223500.0,5.3384,5.3624,5.3384,5.3544,223500.0
2010-05-12 13:00:00,6.67,6.69,6.66,6.67,491100.0,5.3544,5.3705,5.3464,5.3544,491100.0
2010-05-12 13:30:00,6.67,6.68,6.64,6.66,426000.0,5.3544,5.3624,5.3303,5.3464,426000.0
2010-05-12 14:00:00,6.66,6.7,6.66,6.69,346500.0,5.3464,5.3785,5.3464,5.3705,346500.0
2010-05-12 14:30:00,6.69,6.71,6.69,6.7,392100.0,5.3705,5.3865,5.3705,5.3785,392100.0
2010-05-12 15:00:00,6.7,6.72,6.68,6.69,499800.0,5.3785,5.3945,5.3624,5.3705,499800.0
2010-05-12 15:30:00,6.69,6.7,6.67,6.68,1344300.0,5.3705,5.3785,5.3544,5.3624,1344300.0
2010-05-13 09:30:00,6.71,6.71,6.63,6.64,308400.0,5.3865,5.3865,5.3223,5.3303,308400.0
2010-05-13 10:00:00,6.64,6.71,6.64,6.7,379800.0,5.3303,5.3865,5.3303,5.3785,379800.0
2010-05-13 10:30:00,6.7,6.71,6.68,6.69,267300.0,5.3785,5.3865,5.3624,5.3705,267300.0
2010-05-13 11:00:00,6.69,6.72,6.67,6.71,194700.0,5.3705,5.3945,5.3544,5.3865,194700.0
2010-05-13 11:30:00,6.71,6.71,6.65,6.67,611400.0,5.3865,5.3865,5.3384,5.3544,611400.0
2010-05-13 12:00:00,6.67,6.69,6.66,6.68,219600.0,5.3544,5.3705,5.3464,5.3624,219600.0
2010-05-13 12:30:00,6.68,6.69,6.67,6.67,147600.0,5.3624,5.3705,5.3544,5.3544,147600.0
2010-05-13 13:00:00,6.67,6.69,6.66,6.68,204000.0,5.3544,5.3705,5.3464,5.3624,204000.0
2010-05-13 13:30:00,6.68,6.7,6.68,6.69,213900.0,5.3624,5.3785,5.3624,5.3705,213900.0
2010-05-13 14:00:00,6.7,6.71,6.69,6.7,174900.0,5.3785,5.3865,5.3705,5.3785,174900.0
2010-05-13 14:30:00,6.69,6.7,6.66,6.66,227700.0,5.3705,5.3785,5.3464,5.3464,227700.0
2010-05-13 15:00:00,6.67,6.68,6.63,6.64,464400.0,5.3544,5.3624,5.3223,5.3303,464400.0
2010-05-13 15:30:00,6.64,6.65,6.61,6.61,1380000.0,5.3303,5.3384,5.3062,5.3062,1380000.0
2010-05-14 09:30:00,6.58,6.58,6.5,6.51,643500.0,5.2822,5.2822,5.2179,5.226,643500.0
2010-05-14 10:00:00,6.5,6.53,6.48,6.49,610200.0,5.2179,5.242,5.2019,5.2099,610200.0
2010-05-14 10:30:00,6.49,6.5,6.47,6.48,443100.0,5.2099,5.2179,5.1939,5.2019,443100.0
2010-05-14 11:00:00,6.48,6.48,6.45,6.46,726900.0,5.2019,5.2019,5.1778,5.1858,726900.0
2010-05-14 11:30:00,6.46,6.48,6.43,6.45,750600.0,5.1858,5.2019,5.1617,5.1778,750600.0
2010-05-14 12:00:00,6.45,6.49,6.43,6.48,641100.0,5.1778,5.2099,5.1617,5.2019,641100.0
2010-05-14 12:30:00,6.48,6.52,6.48,6.52,411000.0,5.2019,5.234,5.2019,5.234,411000.0
2010-05-14 13:00:00,6.52,6.53,6.48,6.49,528000.0,5.234,5.242,5.2019,5.2099,528000.0
2010-05-14 13:30:00,6.49,6.51,6.47,6.5,595200.0,5.2099,5.226,5.1939,5.2179,595200.0
2010-05-14 14:00:00,6.5,6.53,6.49,6.52,708300.0,5.2179,5.242,5.2099,5.234,708300.0
2010-05-14 14:30:00,6.52,6.54,6.52,6.53,639000.0,5.234,5.25,5.234,5.242,639000.0
2010-05-14 15:00:00,6.53,6.54,6.5,6.52,1210200.0,5.242,5.25,5.2179,5.234,1210200.0
2010-05-14 15:30:00,6.52,6.57,6.51,6.55,2030400.0,5.234,5.2741,5.226,5.2581,2030400.0
2010-05-17 09:30:00,6.58,6.62,6.48,6.49,578700.0,5.2822,5.3143,5.2019,5.2099,578700.0
2010-05-17 10:00:00,6.49,6.53,6.48,6.52,449700.0,5.2099,5.242,5.2019,5.234,449700.0
2010-05-17 10:30:00,6.52,6.54,6.48,6.48,491100.0,5.234,5.25,5.2019,5.2019,491100.0
2010-05-17 11:00:00,6.48,6.5,6.44,6.46,490800.0,5.2019,5.2179,5.1698,5.1858,490800.0
2010-05-17 11:30:00,6.46,6.48,6.45,6.46,591900.0,5.1858,5.2019,5.1778,5.1858,591900.0
2010-05-17 12:00:00,6.46,6.46,6.41,6.42,591300.0,5.1858,5.1858,5.1457,5.1537,591300.0
2010-05-17 12:30:00,6.42,6.44,6.41,6.41,360900.0,5.1537,5.1698,5.1457,5.1457,360900.0
2010-05-17 13:00:00,6.42,6.45,6.41,6.43,265200.0,5.1537,5.1778,5.1457,5.1617,265200.0
2010-05-17 13:30:00,6.43,6.46,6.41,6.45,383700.0,5.1617,5.1858,5.1457,5.1778,383700.0
2010-05-17 14:00:00,6.45,6.47,6.44,6.46,441000.0,5.1778,5.1939,5.1698,5.1858,441000.0
2010-05-17 14:30:00,6.46,6.51,6.45,6.5,575700.0,5.1858,5.226,5.1778,5.2179,575700.0
2010-05-17 15:00:00,6.5,6.54,6.46,6.48,786300.0,5.2179,5.25,5.1858,5.2019,786300.0
2010-05-17 15:30:00,6.48,6.56,6.48,6.56,1239000.0,5.2019,5.2661,5.2019,5.2661,1239000.0
2010-05-18 09:30:00,6.61,6.62,6.54,6.55,577500.0,5.3062,5.3143,5.25,5.2581,577500.0
2010-05-18 10:00:00,6.55,6.56,6.51,6.51,467700.0,5.2581,5.2661,5.226,5.226,467700.0
2010-05-18 10:30:00,6.51,6.52,6.49,6.5,805200.0,5.226,5.234,5.2099,5.2179,805200.0
2010-05-18 11:00:00,6.5,6.53,6.5,6.53,573900.0,5.2179,5.242,5.2179,5.242,573900.0
2010-05-18 11:30:00,6.53,6.54,6.5,6.5,891900.0,5.242,5.25,5.2179,5.2179,891900.0
2010-05-18 12:00:00,6.5,6.51,6.47,6.5,565500.0,5.2179,5.226,5.1939,5.2179,565500.0
2010-05-18 12:30:00,6.49,6.54,6.49,6.52,574500.0,5.2099,5.25,5.2099,5.234,574500.0
2010-05-18 13:00:00,6.52,6.53,6.48,6.51,1272000.0,5.234,5.242,5.2019,5.226,1272000.0
2010-05-18 13:30:00,6.51,6.52,6.44,6.44,467400.0,5.226,5.234,5.1698,5.1698,467400.0
2010-05-18 14:00:00,6.44,6.46,6.4,6.41,580500.0,5.1698,5.1858,5.1377,5.1457,580500.0
2010-05-18 14:30:00,6.41,6.41,6.36,6.38,706200.0,5.1457,5.1457,5.1056,5.1216,706200.0
2010-05-18 15:00:00,6.38,6.41,6.34,6.35,1188600.0,5.1216,5.1457,5.0895,5.0975,1188600.0
2010-05-18 15:30:00,6.35,6.39,6.34,6.35,2849400.0,5.0975,5.1296,5.0895,5.0975,2849400.0
2010-05-19 09:30:00,6.34,6.45,6.34,6.4,1257600.0,5.0895,5.1778,5.0895,5.1377,1257600.0
2010-05-19 10:00:00,6.4,6.4,6.27,6.28,1311000.0,5.1377,5.1377,5.0333,5.0413,1311000.0
2010-05-19 10:30:00,6.29,6.32,6.27,6.28,861000.0,5.0494,5.0734,5.0333,5.0413,861000.0
2010-05-19 11:00:00,6.28,6.29,6.23,6.25,1579500.0,5.0413,5.0494,5.0012,5.0172,1579500.0
2010-05-19 11:30:00,6.25,6.27,6.22,6.27,992400.0,5.0172,5.0333,4.9932,5.0333,992400.0
2010-05-19 12:00:00,6.27,6.32,6.25,6.3,462600.0,5.0333,5.0734,5.0172,5.0574,462600.0
2010-05-19 12:30:00,6.3,6.36,6.28,6.36,362400.0,5.0574,5.1056,5.0413,5.1056,362400.0
2010-05-19 13:00:00,6.36,6.39,6.34,6.37,452100.0,5.1056,5.1296,5.0895,5.1136,452100.0
2010-05-19 13:30:00,6.37,6.39,6.36,6.37,387600.0,5.1136,5.1296,5.1056,5.1136,387600.0
2010-05-19 14:00:00,6.37,6.39,6.32,6.34,784200.0,5.1136,5.1296,5.0734,5.0895,784200.0
2010-05-19 14:30:00,6.34,6.4,6.32,6.36,842400.0,5.0895,5.1377,5.0734,5.1056,842400.0
2010-05-19 15:00:00,6.36,6.38,6.32,6.38,693300.0,5.1056,5.1216,5.0734,5.1216,693300.0
2010-05-19 15:30:00,6.38,6.41,6.36,6.38,1209300.0,5.1216,5.1457,5.1056,5.1216,1209300.0
2010-05-20 09:30:00,6.2,6.25,6.13,6.19,1464600.0,4.9771,5.0172,4.9209,4.9691,1464600.0
2010-05-20 10:00:00,6.2,6.23,6.13,6.18,967200.0,4.9771,5.0012,4.9209,4.9611,967200.0
2010-05-20 10:30:00,6.18,6.19,6.11,6.11,1221300.0,4.9611,4.9691,4.9049,4.9049,1221300.0
2010-05-20 11:00:00,6.11,6.14,6.09,6.14,1073400.0,4.9049,4.9289,4.8888,4.9289,1073400.0
2010-05-20 11:30:00,6.14,6.16,6.13,6.15,885300.0,4.9289,4.945,4.9209,4.937,885300.0
2010-05-20 12:00:00,6.15,6.16,6.11,6.13,1162800.0,4.937,4.945,4.9049,4.9209,1162800.0
2010-05-20 12:30:00,6.13,6.13,6.06,6.06,2098200.0,4.9209,4.9209,4.8647,4.8647,2098200.0
2010-05-20 13:00:00,6.06,6.14,6.05,6.12,2694900.0,4.8647,4.9289,4.8567,4.9129,2694900.0
2010-05-20 13:30:00,6.11,6.14,6.09,6.11,1341000.0,4.9049,4.9289,4.8888,4.9049,1341000.0
2010-05-20 14:00:00,6.11,6.17,6.08,6.14,2230800.0,4.9049,4.953,4.8808,4.9289,2230800.0
2010-05-20 14:30:00,6.14,6.18,6.13,6.14,3095100.0,4.9289,4.9611,4.9209,4.9289,3095100.0
2010-05-20 15:00:00,6.14,6.15,6.09,6.13,1910400.0,4.9289,4.937,4.8888,4.9209,1910400.0
2010-05-20 15:30:00,6.13,6.14,6.02,6.02,3178500.0,4.9209,4.9289,4.8326,4.8326,3178500.0
2010-05-21 09:30:00,5.93,6.1,5.93,6.1,1866000.0,4.7604,4.8968,4.7604,4.8968,1866000.0
2010-05-21 10:00:00,6.09,6.16,6.06,6.07,881100.0,4.8888,4.945,4.8647,4.8728,881100.0
2010-05-21 10:30:00,6.07,6.12,6.05,6.08,750600.0,4.8728,4.9129,4.8567,4.8808,750600.0
2010-05-21 11:00:00,6.08,6.17,6.08,6.15,738000.0,4.8808,4.953,4.8808,4.937,738000.0
2010-05-21 11:30:00,6.15,6.22,6.15,6.19,837300.0,4.937,4.9932,4.937,4.9691,837300.0
2010-05-21 12:00:00,6.19,6.2,6.17,6.19,1545600.0,4.9691,4.9771,4.953,4.9691,1545600.0
2010-05-21 12:30:00,6.19,6.22,6.18,6.2,869400.0,4.9691,4.9932,4.9611,4.9771,869400.0
2010-05-21 13:00:00,6.2,6.22,6.18,6.21,954900.0,4.9771,4.9932,4.9611,4.9851,954900.0
2010-05-21 13:30:00,6.21,6.24,6.2,6.23,1006800.0,4.9851,5.0092,4.9771,5.0012,1006800.0
2010-05-21 14:00:00,6.23,6.24,6.19,6.21,1121400.0,5.0012,5.0092,4.9691,4.9851,1121400.0
2010-05-21 14:30:00,6.21,6.22,6.15,6.18,1335000.0,4.9851,4.9932,4.937,4.9611,1335000.0
2010-05-21 15:00:00,6.18,6.2,6.14,6.17,1152000.0,4.9611,4.9771,4.9289,4.953,1152000.0
2010-05-21 15:30:00,6.17,6.26,6.16,6.25,3593700.0,4.953,5.0253,4.945,5.0172,3593700.0
2010-05-24 09:30:00,6.25,6.28,6.18,6.2,1369800.0,5.0172,5.0413,4.9611,4.9771,1369800.0
2010-05-24 10:00:00,6.2,6.28,6.2,6.26,991800.0,4.9771,5.0413,4.9771,5.0253,991800.0
2010-05-24 10:30:00,6.26,6.3,6.25,6.26,805500.0,5.0253,5.0574,5.0172,5.0253,805500.0
2010-05-24 11:00:00,6.26,6.28,6.23,6.24,876900.0,5.0253,5.0413,5.0012,5.0092,876900.0
2010-05-24 11:30:00,6.24,6.28,6.24,6.27,757800.0,5.0092,5.0413,5.0092,5.0333,757800.0
2010-05-24 12:00:00,6.27,6.28,6.25,6.26,764400.0,5.0333,5.0413,5.0172,5.0253,764400.0
2010-05-24 12:30:00,6.26,6.27,6.25,6.26,522300.0,5.0253,5.0333,5.0172,5.0253,522300.0
2010-05-24 13:00:00,6.26,6.27,6.25,6.25,537900.0,5.0253,5.0333,5.0172,5.0172,537900.0
2010-05-24 13:30:00,6.25,6.26,6.22,6.23,811500.0,5.0172,5.0253,4.9932,5.0012,811500.0
2010-05-24 14:00:00,6.23,6.23,6.2,6.2,577200.0,5.0012,5.0012,4.9771,4.9771,577200.0
2010-05-24 14:30:00,6.21,6.22,6.18,6.18,811800.0,4.9851,4.9932,4.9611,4.9611,811800.0
2010-05-24 15:00:00,6.18,6.19,6.16,6.18,938700.0,4.9611,4.9691,4.945,4.9611,938700.0
2010-05-24 15:30:00,6.18,6.19,6.11,6.12,2043300.0,4.9611,4.9691,4.9049,4.9129,2043300.0
2010-05-25 09:30:00,5.93,6.12,5.85,5.93,1723200.0,4.7604,4.9129,4.6961,4.7604,1723200.0
2010-05-25 10:00:00,5.93,6.0,5.93,5.94,975000.0,4.7604,4.8166,4.7604,4.7684,975000.0
2010-05-25 10:30:00,5.94,5.97,5.94,5.97,897600.0,4.7684,4.7925,4.7684,4.7925,897600.0
2010-05-25 11:00:00,5.97,6.01,5.95,5.97,675900.0,4.7925,4.8246,4.7764,4.7925,675900.0
2010-05-25 11:30:00,5.97,6.01,5.96,6.01,605700.0,4.7925,4.8246,4.7844,4.8246,605700.0
2010-05-25 12:00:00,6.01,6.02,5.98,5.99,509100.0,4.8246,4.8326,4.8005,4.8085,509100.0
2010-05-25 12:30:00,5.99,6.01,5.98,6.0,449100.0,4.8085,4.8246,4.8005,4.8166,449100.0
2010-05-25 13:00:00,6.0,6.0,5.96,5.99,641100.0,4.8166,4.8166,4.7844,4.8085,641100.0
2010-05-25 13:30:00,5.99,5.99,5.95,5.98,632700.0,4.8085,4.8085,4.7764,4.8005,632700.0
2010-05-25 14:00:00,5.98,6.0,5.96,6.0,755700.0,4.8005,4.8166,4.7844,4.8166,755700.0
2010-05-25 14:30:00,6.0,6.04,5.99,6.02,1073400.0,4.8166,4.8487,4.8085,4.8326,1073400.0
2010-05-25 15:00:00,6.02,6.08,6.01,6.08,1339200.0,4.8326,4.8808,4.8246,4.8808,1339200.0
2010-05-25 15:30:00,6.08,6.11,6.07,6.1,1817100.0,4.8808,4.9049,4.8728,4.8968,1817100.0
2010-05-26 09:30:00,6.13,6.19,6.12,6.18,375900.0,4.9209,4.9691,4.9129,4.9611,375900.0
2010-05-26 10:00:00,6.18,6.19,6.15,6.15,300300.0,4.9611,4.9691,4.937,4.937,300300.0
2010-05-26 10:30:00,6.15,6.17,6.13,6.14,369000.0,4.937,4.953,4.9209,4.9289,369000.0
2010-05-26 11:00:00,6.14,6.16,6.12,6.12,382500.0,4.9289,4.945,4.9129,4.9129,382500.0
2010-05-26 11:30:00,6.12,6.16,6.11,6.15,707100.0,4.9129,4.945,4.9049,4.937,707100.0
2010-05-26 12:00:00,6.15,6.2,6.15,6.18,479100.0,4.937,4.9771,4.937,4.9611,479100.0
2010-05-26 12:30:00,6.18,6.2,6.16,6.2,303900.0,4.9611,4.9771,4.945,4.9771,303900.0
2010-05-26 13:00:00,6.2,6.21,6.19,6.2,262800.0,4.9771,4.9851,4.9691,4.9771,262800.0
2010-05-26 13:30:00,6.2,6.22,6.18,6.18,441600.0,4.9771,4.9932,4.9611,4.9611,441600.0
2010-05-26 14:00:00,6.18,6.2,6.17,6.19,807900.0,4.9611,4.9771,4.953,4.9691,807900.0
2010-05-26 14:30:00,6.19,6.19,6.14,6.17,1012200.0,4.9691,4.9691,4.9289,4.953,1012200.0
2010-05-26 15:00:00,6.16,6.18,6.09,6.1,931500.0,4.945,4.9611,4.8888,4.8968,931500.0
2010-05-26 15:30:00,6.1,6.15,6.08,6.09,2499600.0,4.8968,4.937,4.8808,4.8888,2499600.0
2010-05-27 09:30:00,6.18,6.22,6.16,6.19,594600.0,4.9611,4.9932,4.945,4.9691,594600.0
2010-05-27 10:00:00,6.19,6.24,6.16,6.24,490800.0,4.9691,5.0092,4.945,5.0092,490800.0
2010-05-27 10:30:00,6.24,6.26,6.2,6.2,476400.0,5.0092,5.0253,4.9771,4.9771,476400.0
2010-05-27 11:00:00,6.21,6.22,6.19,6.21,412800.0,4.9851,4.9932,4.9691,4.9851,412800.0
2010-05-27 11:30:00,6.21,6.22,6.19,6.22,363600.0,4.9851,4.9932,4.9691,4.9932,363600.0
2010-05-27 12:00:00,6.22,6.23,6.2,6.21,315300.0,4.9932,5.0012,4.9771,4.9851,315300.0
2010-05-27 12:30:00,6.22,6.22,6.21,6.21,318600.0,4.9932,4.9932,4.9851,4.9851,318600.0
2010-05-27 13:00:00,6.21,6.24,6.2,6.24,482700.0,4.9851,5.0092,4.9771,5.0092,482700.0
2010-05-27 13:30:00,6.23,6.25,6.22,6.23,357300.0,5.0012,5.0172,4.9932,5.0012,357300.0
2010-05-27 14:00:00,6.23,6.27,6.23,6.26,414000.0,5.0012,5.0333,5.0012,5.0253,414000.0
2010-05-27 14:30:00,6.26,6.27,6.25,6.26,435600.0,5.0253,5.0333,5.0172,5.0253,435600.0
2010-05-27 15:00:00,6.26,6.28,6.24,6.25,583800.0,5.0253,5.0413,5.0092,5.0172,583800.0
2010-05-27 15:30:00,6.25,6.31,6.25,6.31,1573800.0,5.0172,5.0654,5.0172,5.0654,1573800.0
2010-05-28 09:30:00,6.3,6.32,6.23,6.25,583800.0,5.0574,5.0734,5.0012,5.0172,583800.0
2010-05-28 10:00:00,6.26,6.31,6.26,6.3,543900.0,5.0253,5.0654,5.0253,5.0574,543900.0
2010-05-28 10:30:00,6.3,6.31,6.28,6.3,378900.0,5.0574,5.0654,5.0413,5.0574,378900.0
2010-05-28 11:00:00,6.3,6.3,6.22,6.25,457200.0,5.0574,5.0574,4.9932,5.0172,457200.0
2010-05-28 11:30:00,6.24,6.25,6.22,6.24,546900.0,5.0092,5.0172,4.9932,5.0092,546900.0
2010-05-28 12:00:00,6.24,6.26,6.24,6.26,278700.0,5.0092,5.0253,5.0092,5.0253,278700.0
2010-05-28 12:30:00,6.26,6.26,6.19,6.21,606300.0,5.0253,5.0253,4.9691,4.9851,606300.0
2010-05-28 13:00:00,6.21,6.24,6.21,6.22,334500.0,4.9851,5.0092,4.9851,4.9932,334500.0
2010-05-28 13:30:00,6.22,6.23,6.19,6.19,495900.0,4.9932,5.0012,4.9691,4.9691,495900.0
2010-05-28 14:00:00,6.19,6.19,6.17,6.19,403500.0,4.9691,4.9691,4.953,4.9691,403500.0
2010-05-28 14:30:00,6.19,6.25,6.19,6.24,487200.0,4.9691,5.0172,4.9691,5.0092,487200.0
2010-05-28 15:00:00,6.24,6.27,6.22,6.26,627600.0,5.0092,5.0333,4.9932,5.0253,627600.0
2010-05-28 15:30:00,6.26,6.28,6.19,6.19,1621200.0,5.0253,5.0413,4.9691,4.9691,1621200.0
2010-06-01 09:30:00,6.19,6.25,6.12,6.2,1257600.0,4.9691,5.0172,4.9129,4.9771,1257600.0
2010-06-01 10:00:00,6.2,6.28,6.2,6.26,837600.0,4.9771,5.0413,4.9771,5.0253,837600.0
2010-06-01 10:30:00,6.27,6.3,6.27,6.29,514500.0,5.0333,5.0574,5.0333,5.0494,514500.0
2010-06-01 11:00:00,6.29,6.29,6.24,6.25,310800.0,5.0494,5.0494,5.0092,5.0172,310800.0
2010-06-01 11:30:00,6.26,6.27,6.22,6.22,548400.0,5.0253,5.0333,4.9932,4.9932,548400.0
2010-06-01 12:00:00,6.22,6.26,6.22,6.26,371700.0,4.9932,5.0253,4.9932,5.0253,371700.0
2010-06-01 12:30:00,6.26,6.26,6.23,6.24,271500.0,5.0253,5.0253,5.0012,5.0092,271500.0
2010-06-01 13:00:00,6.23,6.29,6.23,6.28,354000.0,5.0012,5.0494,5.0012,5.0413,354000.0
2010-06-01 13:30:00,6.28,6.29,6.24,6.24,409200.0,5.0413,5.0494,5.0092,5.0092,409200.0
2010-06-01 14:00:00,6.24,6.24,6.21,6.23,504600.0,5.0092,5.0092,4.9851,5.0012,504600.0
2010-06-01 14:30:00,6.23,6.24,6.2,6.22,605400.0,5.0012,5.0092,4.9771,4.9932,605400.0
2010-06-01 15:00:00,6.22,6.22,6.17,6.19,935700.0,4.9932,4.9932,4.953,4.9691,935700.0
2010-06-01 15:30:00,6.19,6.2,6.12,6.13,2364900.0,4.9691,4.9771,4.9129,4.9209,2364900.0
2010-06-02 09:30:00,6.18,6.19,6.12,6.16,602100.0,4.9611,4.9691,4.9129,4.945,602100.0
2010-06-02 10:00:00,6.16,6.19,6.15,6.16,532500.0,4.945,4.9691,4.937,4.945,532500.0
2010-06-02 10:30:00,6.16,6.18,6.13,6.14,415200.0,4.945,4.9611,4.9209,4.9289,415200.0
2010-06-02 11:00:00,6.14,6.18,6.14,6.16,388500.0,4.9289,4.9611,4.9289,4.945,388500.0
2010-06-02 11:30:00,6.16,6.19,6.15,6.17,305700.0,4.945,4.9691,4.937,4.953,305700.0
2010-06-02 12:00:00,6.17,6.18,6.15,6.16,375300.0,4.953,4.9611,4.937,4.945,375300.0
2010-06-02 12:30:00,6.15,6.18,6.15,6.17,314700.0,4.937,4.9611,4.937,4.953,314700.0
2010-06-02 13:00:00,6.17,6.18,6.17,6.17,319800.0,4.953,4.9611,4.953,4.953,319800.0
2010-06-02 13:30:00,6.17,6.18,6.16,6.16,345900.0,4.953,4.9611,4.945,4.945,345900.0
2010-06-02 14:00:00,6.16,6.18,6.16,6.17,554700.0,4.945,4.9611,4.945,4.953,554700.0
2010-06-02 14:30:00,6.17,6.22,6.17,6.21,572100.0,4.953,4.9932,4.953,4.9851,572100.0
2010-06-02 15:00:00,6.21,6.22,6.19,6.21,882000.0,4.9851,4.9932,4.9691,4.9851,882000.0
2010-06-02 15:30:00,6.21,6.24,6.19,6.24,1355400.0,4.9851,5.0092,4.9691,5.0092,1355400.0
2010-06-03 09:30:00,6.29,6.3,6.23,6.28,464700.0,5.0494,5.0574,5.0012,5.0413,464700.0
2010-06-03 10:00:00,6.28,6.29,6.26,6.26,443400.0,5.0413,5.0494,5.0253,5.0253,443400.0
2010-06-03 10:30:00,6.26,6.29,6.25,6.28,329100.0,5.0253,5.0494,5.0172,5.0413,329100.0
2010-06-03 11:00:00,6.28,6.29,6.24,6.24,318300.0,5.0413,5.0494,5.0092,5.0092,318300.0
2010-06-03 11:30:00,6.25,6.26,6.24,6.25,258000.0,5.0172,5.0253,5.0092,5.0172,258000.0
2010-06-03 12:00:00,6.25,6.26,6.2,6.21,305400.0,5.0172,5.0253,4.9771,4.9851,305400.0
2010-06-03 12:30:00,6.21,6.24,6.2,6.22,405000.0,4.9851,5.0092,4.9771,4.9932,405000.0
2010-06-03 13:00:00,6.22,6.23,6.2,6.21,241500.0,4.9932,5.0012,4.9771,4.9851,241500.0
2010-06-03 13:30:00,6.2,6.25,6.2,6.24,354900.0,4.9771,5.0172,4.9771,5.0092,354900.0
2010-06-03 14:00:00,6.24,6.27,6.24,6.26,367200.0,5.0092,5.0333,5.0092,5.0253,367200.0
2010-06-03 14:30:00,6.25,6.28,6.25,6.27,389100.0,5.0172,5.0413,5.0172,5.0333,389100.0
2010-06-03 15:00:00,6.27,6.28,6.24,6.27,585900.0,5.0333,5.0413,5.0092,5.0333,585900.0
2010-06-03 15:30:00,6.27,6.28,6.25,6.26,1019100.0,5.0333,5.0413,5.0172,5.0253,1019100.0
2010-06-04 09:30:00,6.14,6.2,6.13,6.16,574200.0,4.9289,4.9771,4.9209,4.945,574200.0
2010-06-04 10:00:00,6.16,6.2,6.15,6.18,500700.0,4.945,4.9771,4.937,4.9611,500700.0
2010-06-04 10:30:00,6.18,6.19,6.17,6.18,441000.0,4.9611,4.9691,4.953,4.9611,441000.0
2010-06-04 11:00:00,6.18,6.19,6.14,6.15,429000.0,4.9611,4.9691,4.9289,4.937,429000.0
2010-06-04 11:30:00,6.15,6.19,6.14,6.17,656100.0,4.937,4.9691,4.9289,4.953,656100.0
2010-06-04 12:00:00,6.17,6.18,6.15,6.16,637500.0,4.953,4.9611,4.937,4.945,637500.0
2010-06-04 12:30:00,6.16,6.17,6.15,6.17,562200.0,4.945,4.953,4.937,4.953,562200.0
2010-06-04 13:00:00,6.17,6.17,6.15,6.16,600900.0,4.953,4.953,4.937,4.945,600900.0
2010-06-04 13:30:00,6.16,6.16,6.15,6.15,545400.0,4.945,4.945,4.937,4.937,545400.0
2010-06-04 14:00:00,6.16,6.17,6.14,6.16,852900.0,4.945,4.953,4.9289,4.945,852900.0
2010-06-04 14:30:00,6.16,6.17,6.14,6.14,1146900.0,4.945,4.953,4.9289,4.9289,1146900.0
2010-06-04 15:00:00,6.14,6.17,6.14,6.15,1743000.0,4.9289,4.953,4.9289,4.937,1743000.0
2010-06-04 15:30:00,6.16,6.17,6.13,6.15,3360900.0,4.945,4.953,4.9209,4.937,3360900.0
2010-06-07 09:30:00,6.18,6.26,6.17,6.24,785400.0,4.9611,5.0253,4.953,5.0092,785400.0
2010-06-07 10:00:00,6.24,6.27,6.22,6.24,537300.0,5.0092,5.0333,4.9932,5.0092,537300.0
2010-06-07 10:30:00,6.24,6.24,6.17,6.17,621000.0,5.0092,5.0092,4.953,4.953,621000.0
2010-06-07 11:00:00,6.17,6.19,6.15,6.18,430200.0,4.953,4.9691,4.937,4.9611,430200.0
2010-06-07 11:30:00,6.18,6.2,6.16,6.17,599400.0,4.9611,4.9771,4.945,4.953,599400.0
2010-06-07 12:00:00,6.17,6.22,6.17,6.2,582600.0,4.953,4.9932,4.953,4.9771,582600.0
2010-06-07 12:30:00,6.2,6.22,6.19,6.22,240000.0,4.9771,4.9932,4.9691,4.9932,240000.0
2010-06-07 13:00:00,6.22,6.23,6.2,6.23,416100.0,4.9932,5.0012,4.9771,5.0012,416100.0
2010-06-07 13:30:00,6.23,6.23,6.19,6.2,437100.0,5.0012,5.0012,4.9691,4.9771,437100.0
2010-06-07 14:00:00,6.2,6.21,6.17,6.18,393600.0,4.9771,4.9851,4.953,4.9611,393600.0
2010-06-07 14:30:00,6.18,6.19,6.14,6.14,732300.0,4.9611,4.9691,4.9289,4.9289,732300.0
2010-06-07 15:00:00,6.14,6.16,6.09,6.09,1123200.0,4.9289,4.945,4.8888,4.8888,1123200.0
2010-06-07 15:30:00,6.09,6.1,6.07,6.07,1845600.0,4.8888,4.8968,4.8728,4.8728,1845600.0
2010-06-08 09:30:00,6.09,6.14,6.07,6.07,1029900.0,4.8888,4.9289,4.8728,4.8728,1029900.0
2010-06-08 10:00:00,6.07,6.1,6.04,6.06,1019100.0,4.8728,4.8968,4.8487,4.8647,1019100.0
2010-06-08 10:30:00,6.06,6.07,5.99,6.02,1065000.0,4.8647,4.8728,4.8085,4.8326,1065000.0
2010-06-08 11:00:00,6.02,6.06,6.0,6.03,873300.0,4.8326,4.8647,4.8166,4.8406,873300.0
2010-06-08 11:30:00,6.03,6.08,6.03,6.06,414600.0,4.8406,4.8808,4.8406,4.8647,414600.0
2010-06-08 12:00:00,6.06,6.07,6.02,6.03,318300.0,4.8647,4.8728,4.8326,4.8406,318300.0
2010-06-08 12:30:00,6.02,6.04,6.02,6.04,300600.0,4.8326,4.8487,4.8326,4.8487,300600.0
2010-06-08 13:00:00,6.04,6.05,6.0,6.01,435900.0,4.8487,4.8567,4.8166,4.8246,435900.0
2010-06-08 13:30:00,6.01,6.01,5.94,5.97,506700.0,4.8246,4.8246,4.7684,4.7925,506700.0
2010-06-08 14:00:00,5.97,6.01,5.95,6.0,430200.0,4.7925,4.8246,4.7764,4.8166,430200.0
2010-06-08 14:30:00,6.0,6.04,6.0,6.01,594600.0,4.8166,4.8487,4.8166,4.8246,594600.0
2010-06-08 15:00:00,6.01,6.04,5.99,6.04,813000.0,4.8246,4.8487,4.8085,4.8487,813000.0
2010-06-08 15:30:00,6.04,6.09,6.04,6.09,1655700.0,4.8487,4.8888,4.8487,4.8888,1655700.0
2010-06-09 09:30:00,6.1,6.14,6.08,6.13,756600.0,4.8968,4.9289,4.8808,4.9209,756600.0
2010-06-09 10:00:00,6.13,6.15,6.11,6.11,478800.0,4.9209,4.937,4.9049,4.9049,478800.0
2010-06-09 10:30:00,6.11,6.13,6.1,6.13,835500.0,4.9049,4.9209,4.8968,4.9209,835500.0
2010-06-09 11:00:00,6.13,6.23,6.12,6.22,858900.0,4.9209,5.0012,4.9129,4.9932,858900.0
2010-06-09 11:30:00,6.22,6.23,6.2,6.21,672900.0,4.9932,5.0012,4.9771,4.9851,672900.0
2010-06-09 12:00:00,6.21,6.23,6.2,6.21,234300.0,4.9851,5.0012,4.9771,4.9851,234300.0
2010-06-09 12:30:00,6.22,6.23,6.19,6.23,739500.0,4.9932,5.0012,4.9691,5.0012,739500.0
2010-06-09 13:00:00,6.23,6.23,6.19,6.19,408300.0,5.0012,5.0012,4.9691,4.9691,408300.0
2010-06-09 13:30:00,6.19,6.2,6.17,6.18,351000.0,4.9691,4.9771,4.953,4.9611,351000.0
2010-06-09 14:00:00,6.18,6.19,6.15,6.19,627000.0,4.9611,4.9691,4.937,4.9691,627000.0
2010-06-09 14:30:00,6.19,6.19,6.12,6.12,562800.0,4.9691,4.9691,4.9129,4.9129,562800.0
2010-06-09 15:00:00,6.12,6.14,6.1,6.13,1222500.0,4.9129,4.9289,4.8968,4.9209,1222500.0
2010-06-09 15:30:00,6.14,6.14,6.09,6.1,2174700.0,4.9289,4.9289,4.8888,4.8968,2174700.0
2010-06-10 09:30:00,6.2,6.28,6.17,6.25,691500.0,4.9771,5.0413,4.953,5.0172,691500.0
2010-06-10 10:00:00,6.25,6.28,6.2,6.21,483300.0,5.0172,5.0413,4.9771,4.9851,483300.0
2010-06-10 10:30:00,6.21,6.22,6.19,6.21,471600.0,4.9851,4.9932,4.9691,4.9851,471600.0
2010-06-10 11:00:00,6.2,6.25,6.2,6.23,361800.0,4.9771,5.0172,4.9771,5.0012,361800.0
2010-06-10 11:30:00,6.23,6.25,6.23,6.24,523500.0,5.0012,5.0172,5.0012,5.0092,523500.0
2010-06-10 12:00:00,6.24,6.25,6.19,6.22,519900.0,5.0092,5.0172,4.9691,4.9932,519900.0
2010-06-10 12:30:00,6.22,6.23,6.17,6.19,372000.0,4.9932,5.0012,4.953,4.9691,372000.0
2010-06-10 13:00:00,6.19,6.21,6.17,6.2,250200.0,4.9691,4.9851,4.953,4.9771,250200.0
2010-06-10 13:30:00,6.21,6.24,6.2,6.23,222300.0,4.9851,5.0092,4.9771,5.0012,222300.0
2010-06-10 14:00:00,6.23,6.24,6.21,6.24,214800.0,5.0012,5.0092,4.9851,5.0092,214800.0
2010-06-10 14:30:00,6.23,6.28,6.23,6.27,394800.0,5.0012,5.0413,5.0012,5.0333,394800.0
2010-06-10 15:00:00,6.27,6.3,6.26,6.29,629700.0,5.0333,5.0574,5.0253,5.0494,629700.0
2010-06-10 15:30:00,6.29,6.34,6.28,6.33,1539000.0,5.0494,5.0895,5.0413,5.0815,1539000.0
2010-06-11 09:30:00,6.23,6.34,6.22,6.32,459900.0,5.0012,5.0895,4.9932,5.0734,459900.0
2010-06-11 10:00:00,6.32,6.34,6.3,6.32,252900.0,5.0734,5.0895,5.0574,5.0734,252900.0
2010-06-11 10:30:00,6.33,6.34,6.32,6.32,310500.0,5.0815,5.0895,5.0734,5.0734,310500.0
2010-06-11 11:00:00,6.32,6.33,6.29,6.32,320400.0,5.0734,5.0815,5.0494,5.0734,320400.0
2010-06-11 11:30:00,6.32,6.34,6.31,6.33,220800.0,5.0734,5.0895,5.0654,5.0815,220800.0
2010-06-11 12:00:00,6.33,6.33,6.31,6.31,151800.0,5.0815,5.0815,5.0654,5.0654,151800.0
2010-06-11 12:30:00,6.31,6.33,6.3,6.31,255600.0,5.0654,5.0815,5.0574,5.0654,255600.0
2010-06-11 13:00:00,6.31,6.33,6.31,6.32,282300.0,5.0654,5.0815,5.0654,5.0734,282300.0
2010-06-11 13:30:00,6.32,6.33,6.3,6.31,293400.0,5.0734,5.0815,5.0574,5.0654,293400.0
2010-06-11 14:00:00,6.31,6.32,6.28,6.29,425100.0,5.0654,5.0734,5.0413,5.0494,425100.0
2010-06-11 14:30:00,6.29,6.32,6.29,6.32,378900.0,5.0494,5.0734,5.0494,5.0734,378900.0
2010-06-11 15:00:00,6.32,6.34,6.31,6.33,396900.0,5.0734,5.0895,5.0654,5.0815,396900.0
2010-06-11 15:30:00,6.33,6.4,6.33,6.38,1301400.0,5.0815,5.1377,5.0815,5.1216,1301400.0
2010-06-14 09:30:00,6.48,6.48,6.38,6.41,479400.0,5.2019,5.2019,5.1216,5.1457,479400.0
2010-06-14 10:00:00,6.41,6.43,6.39,6.42,271200.0,5.1457,5.1617,5.1296,5.1537,271200.0
2010-06-14 10:30:00,6.42,6.45,6.41,6.45,247800.0,5.1537,5.1778,5.1457,5.1778,247800.0
2010-06-14 11:00:00,6.45,6.49,6.44,6.48,364500.0,5.1778,5.2099,5.1698,5.2019,364500.0
2010-06-14 11:30:00,6.48,6.49,6.47,6.48,309600.0,5.2019,5.2099,5.1939,5.2019,309600.0
2010-06-14 12:00:00,6.48,6.5,6.48,6.49,356700.0,5.2019,5.2179,5.2019,5.2099,356700.0
2010-06-14 12:30:00,6.5,6.5,6.46,6.46,469800.0,5.2179,5.2179,5.1858,5.1858,469800.0
2010-06-14 13:00:00,6.46,6.48,6.45,6.45,353700.0,5.1858,5.2019,5.1778,5.1778,353700.0
2010-06-14 13:30:00,6.45,6.46,6.42,6.42,204300.0,5.1778,5.1858,5.1537,5.1537,204300.0
2010-06-14 14:00:00,6.42,6.43,6.4,6.41,369000.0,5.1537,5.1617,5.1377,5.1457,369000.0
2010-06-14 14:30:00,6.42,6.43,6.39,6.42,449400.0,5.1537,5.1617,5.1296,5.1537,449400.0
2010-06-14 15:00:00,6.42,6.44,6.39,6.4,480900.0,5.1537,5.1698,5.1296,5.1377,480900.0
2010-06-14 15:30:00,6.4,6.41,6.36,6.37,1190100.0,5.1377,5.1457,5.1056,5.1136,1190100.0
2010-06-15 09:30:00,6.45,6.51,6.42,6.51,745500.0,5.1778,5.226,5.1537,5.226,745500.0
2010-06-15 10:00:00,6.5,6.51,6.48,6.51,585300.0,5.2179,5.226,5.2019,5.226,585300.0
2010-06-15 10:30:00,6.51,6.55,6.51,6.53,796200.0,5.226,5.2581,5.226,5.242,796200.0
2010-06-15 11:00:00,6.53,6.53,6.5,6.51,298500.0,5.242,5.242,5.2179,5.226,298500.0
2010-06-15 11:30:00,6.51,6.51,6.48,6.51,299100.0,5.226,5.226,5.2019,5.226,299100.0
2010-06-15 12:00:00,6.51,6.52,6.5,6.5,198900.0,5.226,5.234,5.2179,5.2179,198900.0
2010-06-15 12:30:00,6.49,6.5,6.48,6.5,274200.0,5.2099,5.2179,5.2019,5.2179,274200.0
2010-06-15 13:00:00,6.5,6.53,6.49,6.51,400500.0,5.2179,5.242,5.2099,5.226,400500.0
2010-06-15 13:30:00,6.51,6.53,6.5,6.53,344100.0,5.226,5.242,5.2179,5.242,344100.0
2010-06-15 14:00:00,6.53,6.55,6.52,6.54,486300.0,5.242,5.2581,5.234,5.25,486300.0
2010-06-15 14:30:00,6.54,6.54,6.52,6.53,760800.0,5.25,5.25,5.234,5.242,760800.0
2010-06-15 15:00:00,6.53,6.55,6.52,6.55,482400.0,5.242,5.2581,5.234,5.2581,482400.0
2010-06-15 15:30:00,6.55,6.57,6.55,6.56,1858200.0,5.2581,5.2741,5.2581,5.2661,1858200.0
2010-06-16 09:30:00,6.55,6.55,6.5,6.52,346800.0,5.2581,5.2581,5.2179,5.234,346800.0
2010-06-16 10:00:00,6.53,6.54,6.48,6.48,425400.0,5.242,5.25,5.2019,5.2019,425400.0
2010-06-16 10:30:00,6.48,6.49,6.45,6.47,579900.0,5.2019,5.2099,5.1778,5.1939,579900.0
2010-06-16 11:00:00,6.47,6.5,6.47,6.49,359700.0,5.1939,5.2179,5.1939,5.2099,359700.0
2010-06-16 11:30:00,6.49,6.51,6.47,6.51,336900.0,5.2099,5.226,5.1939,5.226,336900.0
2010-06-16 12:00:00,6.51,6.54,6.5,6.54,148800.0,5.226,5.25,5.2179,5.25,148800.0
2010-06-16 12:30:00,6.54,6.54,6.51,6.51,158100.0,5.25,5.25,5.226,5.226,158100.0
2010-06-16 13:00:00,6.52,6.53,6.51,6.53,205200.0,5.234,5.242,5.226,5.242,205200.0
2010-06-16 13:30:00,6.53,6.55,6.53,6.54,157500.0,5.242,5.2581,5.242,5.25,157500.0
2010-06-16 14:00:00,6.55,6.56,6.54,6.54,230100.0,5.2581,5.2661,5.25,5.25,230100.0
2010-06-16 14:30:00,6.54,6.56,6.53,6.55,330000.0,5.25,5.2661,5.242,5.2581,330000.0
2010-06-16 15:00:00,6.55,6.55,6.5,6.5,534600.0,5.2581,5.2581,5.2179,5.2179,534600.0
2010-06-16 15:30:00,6.5,6.52,6.49,6.51,843900.0,5.2179,5.234,5.2099,5.226,843900.0
2010-06-17 09:30:00,6.51,6.52,6.46,6.47,345900.0,5.226,5.234,5.1858,5.1939,345900.0
2010-06-17 10:00:00,6.47,6.48,6.41,6.43,592800.0,5.1939,5.2019,5.1457,5.1617,592800.0
2010-06-17 10:30:00,6.43,6.43,6.4,6.43,193500.0,5.1617,5.1617,5.1377,5.1617,193500.0
2010-06-17 11:00:00,6.42,6.45,6.41,6.43,233100.0,5.1537,5.1778,5.1457,5.1617,233100.0
2010-06-17 11:30:00,6.43,6.46,6.43,6.45,139800.0,5.1617,5.1858,5.1617,5.1778,139800.0
2010-06-17 12:00:00,6.45,6.45,6.41,6.41,171600.0,5.1778,5.1778,5.1457,5.1457,171600.0
2010-06-17 12:30:00,6.41,6.42,6.4,6.42,116100.0,5.1457,5.1537,5.1377,5.1537,116100.0
2010-06-17 13:00:00,6.42,6.43,6.41,6.42,314100.0,5.1537,5.1617,5.1457,5.1537,314100.0
2010-06-17 13:30:00,6.42,6.43,6.4,6.43,163500.0,5.1537,5.1617,5.1377,5.1617,163500.0
2010-06-17 14:00:00,6.43,6.43,6.41,6.41,216900.0,5.1617,5.1617,5.1457,5.1457,216900.0
2010-06-17 14:30:00,6.41,6.43,6.39,6.39,318000.0,5.1457,5.1617,5.1296,5.1296,318000.0
2010-06-17 15:00:00,6.39,6.39,6.36,6.37,714600.0,5.1296,5.1296,5.1056,5.1136,714600.0
2010-06-17 15:30:00,6.37,6.45,6.37,6.44,1038900.0,5.1136,5.1778,5.1136,5.1698,1038900.0
2010-06-18 09:30:00,6.48,6.48,6.42,6.42,987000.0,5.2019,5.2019,5.1537,5.1537,987000.0
2010-06-18 10:00:00,6.42,6.45,6.41,6.45,199200.0,5.1537,5.1778,5.1457,5.1778,199200.0
2010-06-18 10:30:00,6.45,6.47,6.45,6.45,171600.0,5.1778,5.1939,5.1778,5.1778,171600.0
2010-06-18 11:00:00,6.45,6.46,6.42,6.42,417600.0,5.1778,5.1858,5.1537,5.1537,417600.0
2010-06-18 11:30:00,6.42,6.43,6.39,6.39,777900.0,5.1537,5.1617,5.1296,5.1296,777900.0
2010-06-18 12:00:00,6.4,6.41,6.39,6.39,256500.0,5.1377,5.1457,5.1296,5.1296,256500.0
2010-06-18 12:30:00,6.39,6.4,6.38,6.39,279000.0,5.1296,5.1377,5.1216,5.1296,279000.0
2010-06-18 13:00:00,6.39,6.4,6.39,6.39,233700.0,5.1296,5.1377,5.1296,5.1296,233700.0
2010-06-18 13:30:00,6.39,6.4,6.37,6.38,270000.0,5.1296,5.1377,5.1136,5.1216,270000.0
2010-06-18 14:00:00,6.39,6.39,6.38,6.39,303900.0,5.1296,5.1296,5.1216,5.1296,303900.0
2010-06-18 14:30:00,6.39,6.41,6.39,6.4,192300.0,5.1296,5.1457,5.1296,5.1377,192300.0
2010-06-18 15:00:00,6.4,6.4,6.38,6.38,489000.0,5.1377,5.1377,5.1216,5.1216,489000.0
2010-06-18 15:30:00,6.38,6.4,6.38,6.39,1614600.0,5.1216,5.1377,5.1216,5.1296,1614600.0
2010-06-21 09:30:00,6.45,6.48,6.42,6.44,420300.0,5.1778,5.2019,5.1537,5.1698,420300.0
2010-06-21 10:00:00,6.44,6.45,6.42,6.42,510600.0,5.1698,5.1778,5.1537,5.1537,510600.0
2010-06-21 10:30:00,6.42,6.43,6.4,6.41,405300.0,5.1537,5.1617,5.1377,5.1457,405300.0
2010-06-21 11:00:00,6.41,6.43,6.4,6.43,497400.0,5.1457,5.1617,5.1377,5.1617,497400.0
2010-06-21 11:30:00,6.43,6.43,6.39,6.4,329700.0,5.1617,5.1617,5.1296,5.1377,329700.0
2010-06-21 12:00:00,6.4,6.4,6.38,6.39,387000.0,5.1377,5.1377,5.1216,5.1296,387000.0
2010-06-21 12:30:00,6.38,6.39,6.38,6.38,265500.0,5.1216,5.1296,5.1216,5.1216,265500.0
2010-06-21 13:00:00,6.38,6.39,6.38,6.39,204300.0,5.1216,5.1296,5.1216,5.1296,204300.0
2010-06-21 13:30:00,6.39,6.41,6.39,6.4,701400.0,5.1296,5.1457,5.1296,5.1377,701400.0
2010-06-21 14:00:00,6.4,6.42,6.4,6.41,401700.0,5.1377,5.1537,5.1377,5.1457,401700.0
2010-06-21 14:30:00,6.41,6.41,6.37,6.38,309900.0,5.1457,5.1457,5.1136,5.1216,309900.0
2010-06-21 15:00:00,6.38,6.39,6.31,6.32,697500.0,5.1216,5.1296,5.0654,5.0734,697500.0
2010-06-21 15:30:00,6.32,6.33,6.3,6.33,1248900.0,5.0734,5.0815,5.0574,5.0815,1248900.0
2010-06-22 09:30:00,6.33,6.37,6.3,6.34,314400.0,5.0815,5.1136,5.0574,5.0895,314400.0
2010-06-22 10:00:00,6.34,6.35,6.3,6.33,245100.0,5.0895,5.0975,5.0574,5.0815,245100.0
2010-06-22 10:30:00,6.32,6.35,6.3,6.34,202200.0,5.0734,5.0975,5.0574,5.0895,202200.0
2010-06-22 11:00:00,6.34,6.35,6.32,6.35,231600.0,5.0895,5.0975,5.0734,5.0975,231600.0
2010-06-22 11:30:00,6.35,6.39,6.35,6.37,228000.0,5.0975,5.1296,5.0975,5.1136,228000.0
2010-06-22 12:00:00,6.37,6.38,6.35,6.35,165600.0,5.1136,5.1216,5.0975,5.0975,165600.0
2010-06-22 12:30:00,6.35,6.35,6.33,6.33,254700.0,5.0975,5.0975,5.0815,5.0815,254700.0
2010-06-22 13:00:00,6.33,6.35,6.32,6.32,175500.0,5.0815,5.0975,5.0734,5.0734,175500.0
2010-06-22 13:30:00,6.32,6.33,6.31,6.31,357900.0,5.0734,5.0815,5.0654,5.0654,357900.0
2010-06-22 14:00:00,6.31,6.31,6.28,6.28,328500.0,5.0654,5.0654,5.0413,5.0413,328500.0
2010-06-22 14:30:00,6.28,6.29,6.23,6.24,682500.0,5.0413,5.0494,5.0012,5.0092,682500.0
2010-06-22 15:00:00,6.24,6.28,6.24,6.25,626700.0,5.0092,5.0413,5.0092,5.0172,626700.0
2010-06-22 15:30:00,6.25,6.26,6.22,6.23,1751700.0,5.0172,5.0253,4.9932,5.0012,1751700.0
2010-06-23 09:30:00,6.26,6.31,6.22,6.26,401100.0,5.0253,5.0654,4.9932,5.0253,401100.0
2010-06-23 10:00:00,6.26,6.26,6.2,6.21,345900.0,5.0253,5.0253,4.9771,4.9851,345900.0
2010-06-23 10:30:00,6.2,6.26,6.2,6.23,206700.0,4.9771,5.0253,4.9771,5.0012,206700.0
2010-06-23 11:00:00,6.23,6.23,6.2,6.21,317100.0,5.0012,5.0012,4.9771,4.9851,317100.0
2010-06-23 11:30:00,6.21,6.22,6.18,6.19,201000.0,4.9851,4.9932,4.9611,4.9691,201000.0
2010-06-23 12:00:00,6.19,6.19,6.18,6.18,153600.0,4.9691,4.9691,4.9611,4.9611,153600.0
2010-06-23 12:30:00,6.18,6.2,6.18,6.19,171600.0,4.9611,4.9771,4.9611,4.9691,171600.0
2010-06-23 13:00:00,6.19,6.2,6.18,6.2,113100.0,4.9691,4.9771,4.9611,4.9771,113100.0
2010-06-23 13:30:00,6.2,6.21,6.2,6.2,105900.0,4.9771,4.9851,4.9771,4.9771,105900.0
2010-06-23 14:00:00,6.2,6.22,6.18,6.21,415500.0,4.9771,4.9932,4.9611,4.9851,415500.0
2010-06-23 14:30:00,6.22,6.26,6.19,6.2,462000.0,4.9932,5.0253,4.9691,4.9771,462000.0
2010-06-23 15:00:00,6.2,6.22,6.18,6.21,478500.0,4.9771,4.9932,4.9611,4.9851,478500.0
2010-06-23 15:30:00,6.21,6.22,6.19,6.2,1577400.0,4.9851,4.9932,4.9691,4.9771,1577400.0
2010-06-24 09:30:00,6.17,6.23,6.12,6.13,428100.0,4.953,5.0012,4.9129,4.9209,428100.0
2010-06-24 10:00:00,6.13,6.18,6.11,6.17,347700.0,4.9209,4.9611,4.9049,4.953,347700.0
2010-06-24 10:30:00,6.17,6.18,6.14,6.17,435900.0,4.953,4.9611,4.9289,4.953,435900.0
2010-06-24 11:00:00,6.17,6.17,6.13,6.13,408300.0,4.953,4.953,4.9209,4.9209,408300.0
2010-06-24 11:30:00,6.13,6.14,6.12,6.14,258900.0,4.9209,4.9289,4.9129,4.9289,258900.0
2010-06-24 12:00:00,6.14,6.16,6.11,6.11,244500.0,4.9289,4.945,4.9049,4.9049,244500.0
2010-06-24 12:30:00,6.12,6.13,6.1,6.12,294900.0,4.9129,4.9209,4.8968,4.9129,294900.0
2010-06-24 13:00:00,6.12,6.14,6.12,6.12,193200.0,4.9129,4.9289,4.9129,4.9129,193200.0
2010-06-24 13:30:00,6.12,6.2,6.12,6.19,401100.0,4.9129,4.9771,4.9129,4.9691,401100.0
2010-06-24 14:00:00,6.19,6.19,6.17,6.18,467100.0,4.9691,4.9691,4.953,4.9611,467100.0
2010-06-24 14:30:00,6.18,6.18,6.14,6.14,604200.0,4.9611,4.9611,4.9289,4.9289,604200.0
2010-06-24 15:00:00,6.15,6.16,6.13,6.14,949200.0,4.937,4.945,4.9209,4.9289,949200.0
2010-06-24 15:30:00,6.14,6.15,6.1,6.12,1200600.0,4.9289,4.937,4.8968,4.9129,1200600.0
2010-06-25 09:30:00,6.16,6.19,6.13,6.17,379500.0,4.945,4.9691,4.9209,4.953,379500.0
2010-06-25 10:00:00,6.17,6.23,6.17,6.21,461400.0,4.953,5.0012,4.953,4.9851,461400.0
2010-06-25 10:30:00,6.21,6.22,6.19,6.2,296100.0,4.9851,4.9932,4.9691,4.9771,296100.0
2010-06-25 11:00:00,6.2,6.23,6.2,6.22,366600.0,4.9771,5.0012,4.9771,4.9932,366600.0
2010-06-25 11:30:00,6.22,6.25,6.22,6.24,205800.0,4.9932,5.0172,4.9932,5.0092,205800.0
2010-06-25 12:00:00,6.24,6.24,6.22,6.23,225300.0,5.0092,5.0092,4.9932,5.0012,225300.0
2010-06-25 12:30:00,6.23,6.25,6.22,6.24,191700.0,5.0012,5.0172,4.9932,5.0092,191700.0
2010-06-25 13:00:00,6.24,6.31,6.23,6.31,285000.0,5.0092,5.0654,5.0012,5.0654,285000.0
2010-06-25 13:30:00,6.31,6.32,6.3,6.32,228300.0,5.0654,5.0734,5.0574,5.0734,228300.0
2010-06-25 14:00:00,6.31,6.32,6.3,6.32,245100.0,5.0654,5.0734,5.0574,5.0734,245100.0
2010-06-25 14:30:00,6.32,6.34,6.3,6.34,452700.0,5.0734,5.0895,5.0574,5.0895,452700.0
2010-06-25 15:00:00,6.34,6.34,6.28,6.29,481800.0,5.0895,5.0895,5.0413,5.0494,481800.0
2010-06-25 15:30:00,6.29,6.32,6.25,6.29,1299600.0,5.0494,5.0734,5.0172,5.0494,1299600.0
2010-06-28 09:30:00,6.31,6.36,6.29,6.34,606600.0,5.0654,5.1056,5.0494,5.0895,606600.0
2010-06-28 10:00:00,6.34,6.36,6.33,6.34,221400.0,5.0895,5.1056,5.0815,5.0895,221400.0
2010-06-28 10:30:00,6.34,6.35,6.33,6.35,247500.0,5.0895,5.0975,5.0815,5.0975,247500.0
2010-06-28 11:00:00,6.35,6.37,6.33,6.35,320700.0,5.0975,5.1136,5.0815,5.0975,320700.0
2010-06-28 11:30:00,6.35,6.36,6.33,6.33,264600.0,5.0975,5.1056,5.0815,5.0815,264600.0
2010-06-28 12:00:00,6.34,6.34,6.3,6.32,212100.0,5.0895,5.0895,5.0574,5.0734,212100.0
2010-06-28 12:30:00,6.32,6.34,6.3,6.33,364800.0,5.0734,5.0895,5.0574,5.0815,364800.0
2010-06-28 13:00:00,6.33,6.34,6.28,6.3,178200.0,5.0815,5.0895,5.0413,5.0574,178200.0
2010-06-28 13:30:00,6.3,6.31,6.28,6.3,234900.0,5.0574,5.0654,5.0413,5.0574,234900.0
2010-06-28 14:00:00,6.3,6.32,6.3,6.31,282900.0,5.0574,5.0734,5.0574,5.0654,282900.0
2010-06-28 14:30:00,6.31,6.31,6.3,6.31,588300.0,5.0654,5.0654,5.0574,5.0654,588300.0
2010-06-28 15:00:00,6.31,6.32,6.3,6.3,636600.0,5.0654,5.0734,5.0574,5.0574,636600.0
2010-06-28 15:30:00,6.3,6.32,6.29,6.29,1106100.0,5.0574,5.0734,5.0494,5.0494,1106100.0
2010-06-29 09:30:00,6.17,6.19,6.11,6.11,333900.0,4.953,4.9691,4.9049,4.9049,333900.0
2010-06-29 10:00:00,6.11,6.12,6.07,6.08,724500.0,4.9049,4.9129,4.8728,4.8808,724500.0
2010-06-29 10:30:00,6.08,6.1,6.07,6.08,352200.0,4.8808,4.8968,4.8728,4.8808,352200.0
2010-06-29 11:00:00,6.08,6.11,6.06,6.06,376200.0,4.8808,4.9049,4.8647,4.8647,376200.0
2010-06-29 11:30:00,6.06,6.06,6.05,6.05,459600.0,4.8647,4.8647,4.8567,4.8567,459600.0
2010-06-29 12:00:00,6.05,6.1,6.04,6.08,467400.0,4.8567,4.8968,4.8487,4.8808,467400.0
2010-06-29 12:30:00,6.08,6.1,6.07,6.08,352500.0,4.8808,4.8968,4.8728,4.8808,352500.0
2010-06-29 13:00:00,6.08,6.09,6.06,6.07,439800.0,4.8808,4.8888,4.8647,4.8728,439800.0
2010-06-29 13:30:00,6.07,6.08,6.05,6.07,390900.0,4.8728,4.8808,4.8567,4.8728,390900.0
2010-06-29 14:00:00,6.07,6.1,6.07,6.09,336900.0,4.8728,4.8968,4.8728,4.8888,336900.0
2010-06-29 14:30:00,6.09,6.09,6.04,6.04,525300.0,4.8888,4.8888,4.8487,4.8487,525300.0
2010-06-29 15:00:00,6.05,6.06,6.02,6.02,676800.0,4.8567,4.8647,4.8326,4.8326,676800.0
2010-06-29 15:30:00,6.02,6.05,6.0,6.02,1864800.0,4.8326,4.8567,4.8166,4.8326,1864800.0
2010-06-30 09:30:00,6.0,6.08,6.0,6.03,299100.0,4.8166,4.8808,4.8166,4.8406,299100.0
2010-06-30 10:00:00,6.03,6.04,6.01,6.04,341400.0,4.8406,4.8487,4.8246,4.8487,341400.0
2010-06-30 10:30:00,6.04,6.06,6.02,6.02,246300.0,4.8487,4.8647,4.8326,4.8326,246300.0
2010-06-30 11:00:00,6.02,6.05,6.02,6.03,309600.0,4.8326,4.8567,4.8326,4.8406,309600.0
2010-06-30 11:30:00,6.04,6.05,6.03,6.04,271200.0,4.8487,4.8567,4.8406,4.8487,271200.0
2010-06-30 12:00:00,6.04,6.05,6.03,6.04,301800.0,4.8487,4.8567,4.8406,4.8487,301800.0
2010-06-30 12:30:00,6.05,6.06,6.04,6.05,244800.0,4.8567,4.8647,4.8487,4.8567,244800.0
2010-06-30 13:00:00,6.05,6.06,6.04,6.06,218400.0,4.8567,4.8647,4.8487,4.8647,218400.0
2010-06-30 13:30:00,6.06,6.06,6.04,6.05,327600.0,4.8647,4.8647,4.8487,4.8567,327600.0
2010-06-30 14:00:00,6.04,6.06,6.03,6.03,393600.0,4.8487,4.8647,4.8406,4.8406,393600.0
2010-06-30 14:30:00,6.03,6.04,6.01,6.02,325800.0,4.8406,4.8487,4.8246,4.8326,325800.0
2010-06-30 15:00:00,6.02,6.03,5.97,5.98,692700.0,4.8326,4.8406,4.7925,4.8005,692700.0
2010-06-30 15:30:00,5.98,5.99,5.92,5.93,2503800.0,4.8005,4.8085,4.7523,4.7604,2503800.0
2010-07-01 09:30:00,5.96,6.06,5.94,5.96,426000.0,4.7844,4.8647,4.7684,4.7844,426000.0
2010-07-01 10:00:00,5.96,5.96,5.89,5.9,520500.0,4.7844,4.7844,4.7283,4.7363,520500.0
2010-07-01 10:30:00,5.9,5.9,5.83,5.85,484500.0,4.7363,4.7363,4.6801,4.6961,484500.0
2010-07-01 11:00:00,5.84,5.87,5.82,5.87,743100.0,4.6881,4.7122,4.6721,4.7122,743100.0
2010-07-01 11:30:00,5.86,5.89,5.85,5.89,476700.0,4.7042,4.7283,4.6961,4.7283,476700.0
2010-07-01 12:00:00,5.89,5.89,5.86,5.89,580200.0,4.7283,4.7283,4.7042,4.7283,580200.0
2010-07-01 12:30:00,5.89,5.93,5.88,5.89,689100.0,4.7283,4.7604,4.7202,4.7283,689100.0
2010-07-01 13:00:00,5.89,5.91,5.88,5.9,788400.0,4.7283,4.7443,4.7202,4.7363,788400.0
2010-07-01 13:30:00,5.9,5.94,5.89,5.91,453600.0,4.7363,4.7684,4.7283,4.7443,453600.0
2010-07-01 14:00:00,5.91,5.93,5.89,5.89,499500.0,4.7443,4.7604,4.7283,4.7283,499500.0
2010-07-01 14:30:00,5.89,5.9,5.85,5.88,591300.0,4.7283,4.7363,4.6961,4.7202,591300.0
2010-07-01 15:00:00,5.88,5.9,5.87,5.9,939600.0,4.7202,4.7363,4.7122,4.7363,939600.0
2010-07-01 15:30:00,5.89,5.92,5.87,5.9,1177500.0,4.7283,4.7523,4.7122,4.7363,1177500.0
2010-07-02 09:30:00,5.91,5.95,5.88,5.89,535800.0,4.7443,4.7764,4.7202,4.7283,535800.0
2010-07-02 10:00:00,5.89,5.89,5.84,5.85,433800.0,4.7283,4.7283,4.6881,4.6961,433800.0
2010-07-02 10:30:00,5.85,5.85,5.83,5.84,352200.0,4.6961,4.6961,4.6801,4.6881,352200.0
2010-07-02 11:00:00,5.84,5.85,5.82,5.82,336600.0,4.6881,4.6961,4.6721,4.6721,336600.0
2010-07-02 11:30:00,5.82,5.82,5.79,5.81,239700.0,4.6721,4.6721,4.648,4.664,239700.0
2010-07-02 12:00:00,5.81,5.82,5.79,5.81,275400.0,4.664,4.6721,4.648,4.664,275400.0
2010-07-02 12:30:00,5.81,5.82,5.78,5.78,168900.0,4.664,4.6721,4.64,4.64,168900.0
2010-07-02 13:00:00,5.79,5.79,5.77,5.77,197700.0,4.648,4.648,4.6319,4.6319,197700.0
2010-07-02 13:30:00,5.78,5.8,5.78,5.79,219600.0,4.64,4.656,4.64,4.648,219600.0
2010-07-02 14:00:00,5.79,5.8,5.78,5.79,335400.0,4.648,4.656,4.64,4.648,335400.0
2010-07-02 14:30:00,5.79,5.79,5.77,5.78,291600.0,4.648,4.648,4.6319,4.64,291600.0
2010-07-02 15:00:00,5.78,5.81,5.77,5.8,583200.0,4.64,4.664,4.6319,4.656,583200.0
2010-07-02 15:30:00,5.8,5.83,5.77,5.77,1826100.0,4.656,4.6801,4.6319,4.6319,1826100.0
2010-07-06 09:30:00,5.84,5.89,5.83,5.88,412200.0,4.6881,4.7283,4.6801,4.7202,412200.0
2010-07-06 10:00:00,5.88,5.92,5.87,5.9,253800.0,4.7202,4.7523,4.7122,4.7363,253800.0
2010-07-06 10:30:00,5.89,5.9,5.87,5.87,194700.0,4.7283,4.7363,4.7122,4.7122,194700.0
2010-07-06 11:00:00,5.87,5.88,5.85,5.85,188700.0,4.7122,4.7202,4.6961,4.6961,188700.0
2010-07-06 11:30:00,5.85,5.88,5.84,5.86,285600.0,4.6961,4.7202,4.6881,4.7042,285600.0
2010-07-06 12:00:00,5.86,5.88,5.83,5.84,223500.0,4.7042,4.7202,4.6801,4.6881,223500.0
2010-07-06 12:30:00,5.84,5.85,5.81,5.82,236100.0,4.6881,4.6961,4.664,4.6721,236100.0
2010-07-06 13:00:00,5.82,5.84,5.81,5.82,333600.0,4.6721,4.6881,4.664,4.6721,333600.0
2010-07-06 13:30:00,5.82,5.83,5.78,5.78,843300.0,4.6721,4.6801,4.64,4.64,843300.0
2010-07-06 14:00:00,5.78,5.79,5.76,5.79,762600.0,4.64,4.648,4.6239,4.648,762600.0
2010-07-06 14:30:00,5.79,5.8,5.77,5.77,882900.0,4.648,4.656,4.6319,4.6319,882900.0
2010-07-06 15:00:00,5.77,5.79,5.73,5.76,924300.0,4.6319,4.648,4.5998,4.6239,924300.0
2010-07-06 15:30:00,5.76,5.8,5.75,5.79,1875600.0,4.6239,4.656,4.6159,4.648,1875600.0
2010-07-07 09:30:00,5.82,5.84,5.77,5.79,727800.0,4.6721,4.6881,4.6319,4.648,727800.0
2010-07-07 10:00:00,5.79,5.83,5.79,5.79,775200.0,4.648,4.6801,4.648,4.648,775200.0
2010-07-07 10:30:00,5.79,5.84,5.79,5.82,475500.0,4.648,4.6881,4.648,4.6721,475500.0
2010-07-07 11:00:00,5.82,5.82,5.78,5.8,709800.0,4.6721,4.6721,4.64,4.656,709800.0
2010-07-07 11:30:00,5.8,5.82,5.79,5.8,467400.0,4.656,4.6721,4.648,4.656,467400.0
2010-07-07 12:00:00,5.8,5.82,5.8,5.8,641100.0,4.656,4.6721,4.656,4.656,641100.0
2010-07-07 12:30:00,5.8,5.83,5.8,5.82,512700.0,4.656,4.6801,4.656,4.6721,512700.0
2010-07-07 13:00:00,5.82,5.84,5.82,5.84,479400.0,4.6721,4.6881,4.6721,4.6881,479400.0
2010-07-07 13:30:00,5.84,5.85,5.83,5.84,386700.0,4.6881,4.6961,4.6801,4.6881,386700.0
2010-07-07 14:00:00,5.85,5.86,5.85,5.85,330600.0,4.6961,4.7042,4.6961,4.6961,330600.0
2010-07-07 14:30:00,5.84,5.87,5.84,5.87,468900.0,4.6881,4.7122,4.6881,4.7122,468900.0
2010-07-07 15:00:00,5.87,5.89,5.85,5.88,1038900.0,4.7122,4.7283,4.6961,4.7202,1038900.0
2010-07-07 15:30:00,5.88,5.94,5.88,5.93,1134600.0,4.7202,4.7684,4.7202,4.7604,1134600.0
2010-07-08 09:30:00,5.99,6.02,5.94,5.96,447000.0,4.8085,4.8326,4.7684,4.7844,447000.0
2010-07-08 10:00:00,5.95,5.99,5.92,5.98,392700.0,4.7764,4.8085,4.7523,4.8005,392700.0
2010-07-08 10:30:00,5.98,5.98,5.94,5.94,324300.0,4.8005,4.8005,4.7684,4.7684,324300.0
2010-07-08 11:00:00,5.94,5.97,5.92,5.95,341400.0,4.7684,4.7925,4.7523,4.7764,341400.0
2010-07-08 11:30:00,5.95,5.97,5.94,5.95,259500.0,4.7764,4.7925,4.7684,4.7764,259500.0
2010-07-08 12:00:00,5.95,5.96,5.93,5.95,198000.0,4.7764,4.7844,4.7604,4.7764,198000.0
2010-07-08 12:30:00,5.95,5.96,5.94,5.94,234600.0,4.7764,4.7844,4.7684,4.7684,234600.0
2010-07-08 13:00:00,5.94,5.98,5.94,5.96,209400.0,4.7684,4.8005,4.7684,4.7844,209400.0
2010-07-08 13:30:00,5.97,5.97,5.94,5.95,247500.0,4.7925,4.7925,4.7684,4.7764,247500.0
2010-07-08 14:00:00,5.95,5.96,5.92,5.94,454500.0,4.7764,4.7844,4.7523,4.7684,454500.0
2010-07-08 14:30:00,5.94,5.97,5.93,5.96,285900.0,4.7684,4.7925,4.7604,4.7844,285900.0
2010-07-08 15:00:00,5.96,5.98,5.93,5.98,564600.0,4.7844,4.8005,4.7604,4.8005,564600.0
2010-07-08 15:30:00,5.98,6.0,5.96,5.99,1245000.0,4.8005,4.8166,4.7844,4.8085,1245000.0
2010-07-09 09:30:00,5.97,6.05,5.96,6.02,470700.0,4.7925,4.8567,4.7844,4.8326,470700.0
2010-07-09 10:00:00,6.02,6.09,6.01,6.05,713700.0,4.8326,4.8888,4.8246,4.8567,713700.0
2010-07-09 10:30:00,6.05,6.06,6.03,6.03,262200.0,4.8567,4.8647,4.8406,4.8406,262200.0
2010-07-09 11:00:00,6.03,6.05,6.01,6.01,401100.0,4.8406,4.8567,4.8246,4.8246,401100.0
2010-07-09 11:30:00,6.01,6.02,6.0,6.01,237000.0,4.8246,4.8326,4.8166,4.8246,237000.0
2010-07-09 12:00:00,6.01,6.02,6.0,6.02,209700.0,4.8246,4.8326,4.8166,4.8326,209700.0
2010-07-09 12:30:00,6.02,6.02,6.0,6.01,148200.0,4.8326,4.8326,4.8166,4.8246,148200.0
2010-07-09 13:00:00,6.01,6.03,6.01,6.02,120900.0,4.8246,4.8406,4.8246,4.8326,120900.0
2010-07-09 13:30:00,6.02,6.05,6.02,6.04,519900.0,4.8326,4.8567,4.8326,4.8487,519900.0
2010-07-09 14:00:00,6.04,6.05,6.02,6.03,273900.0,4.8487,4.8567,4.8326,4.8406,273900.0
2010-07-09 14:30:00,6.03,6.07,6.03,6.07,357900.0,4.8406,4.8728,4.8406,4.8728,357900.0
2010-07-09 15:00:00,6.07,6.07,6.04,6.05,593700.0,4.8728,4.8728,4.8487,4.8567,593700.0
2010-07-09 15:30:00,6.05,6.07,6.04,6.06,931200.0,4.8567,4.8728,4.8487,4.8647,931200.0
2010-07-12 09:30:00,6.05,6.08,6.02,6.08,438300.0,4.8567,4.8808,4.8326,4.8808,438300.0
2010-07-12 10:00:00,6.08,6.08,6.04,6.05,320400.0,4.8808,4.8808,4.8487,4.8567,320400.0
2010-07-12 10:30:00,6.05,6.07,6.03,6.03,296100.0,4.8567,4.8728,4.8406,4.8406,296100.0
2010-07-12 11:00:00,6.03,6.03,6.01,6.02,378300.0,4.8406,4.8406,4.8246,4.8326,378300.0
2010-07-12 11:30:00,6.02,6.04,6.02,6.03,194700.0,4.8326,4.8487,4.8326,4.8406,194700.0
2010-07-12 12:00:00,6.03,6.05,6.03,6.03,248400.0,4.8406,4.8567,4.8406,4.8406,248400.0
2010-07-12 12:30:00,6.03,6.05,6.03,6.03,211800.0,4.8406,4.8567,4.8406,4.8406,211800.0
2010-07-12 13:00:00,6.03,6.07,6.03,6.07,108000.0,4.8406,4.8728,4.8406,4.8728,108000.0
2010-07-12 13:30:00,6.07,6.07,6.05,6.07,169500.0,4.8728,4.8728,4.8567,4.8728,169500.0
2010-07-12 14:00:00,6.07,6.07,6.05,6.05,191100.0,4.8728,4.8728,4.8567,4.8567,191100.0
2010-07-12 14:30:00,6.05,6.06,6.04,6.05,230100.0,4.8567,4.8647,4.8487,4.8567,230100.0
2010-07-12 15:00:00,6.05,6.06,6.04,6.06,435600.0,4.8567,4.8647,4.8487,4.8647,435600.0
2010-07-12 15:30:00,6.06,6.07,6.04,6.05,599400.0,4.8647,4.8728,4.8487,4.8567,599400.0
2010-07-13 09:30:00,6.11,6.15,6.09,6.1,274200.0,4.9049,4.937,4.8888,4.8968,274200.0
2010-07-13 10:00:00,6.11,6.12,6.08,6.08,446100.0,4.9049,4.9129,4.8808,4.8808,446100.0
2010-07-13 10:30:00,6.08,6.08,6.04,6.04,352200.0,4.8808,4.8808,4.8487,4.8487,352200.0
2010-07-13 11:00:00,6.04,6.06,6.04,6.05,416100.0,4.8487,4.8647,4.8487,4.8567,416100.0
2010-07-13 11:30:00,6.05,6.07,6.05,6.06,670800.0,4.8567,4.8728,4.8567,4.8647,670800.0
2010-07-13 12:00:00,6.06,6.09,6.06,6.08,337800.0,4.8647,4.8888,4.8647,4.8808,337800.0
2010-07-13 12:30:00,6.08,6.08,6.06,6.06,470400.0,4.8808,4.8808,4.8647,4.8647,470400.0
2010-07-13 13:00:00,6.06,6.07,6.05,6.05,372300.0,4.8647,4.8728,4.8567,4.8567,372300.0
2010-07-13 13:30:00,6.05,6.07,6.04,6.04,322200.0,4.8567,4.8728,4.8487,4.8487,322200.0
2010-07-13 14:00:00,6.04,6.08,6.02,6.03,1077000.0,4.8487,4.8808,4.8326,4.8406,1077000.0
2010-07-13 14:30:00,6.03,6.06,6.03,6.06,747300.0,4.8406,4.8647,4.8406,4.8647,747300.0
2010-07-13 15:00:00,6.06,6.1,6.06,6.09,761700.0,4.8647,4.8968,4.8647,4.8888,761700.0
2010-07-13 15:30:00,6.09,6.11,6.08,6.09,941400.0,4.8888,4.9049,4.8808,4.8888,941400.0
2010-07-14 09:30:00,6.09,6.1,6.0,6.01,481500.0,4.8888,4.8968,4.8166,4.8246,481500.0
2010-07-14 10:00:00,6.01,6.04,6.01,6.03,297000.0,4.8246,4.8487,4.8246,4.8406,297000.0
2010-07-14 10:30:00,6.03,6.04,6.01,6.03,307500.0,4.8406,4.8487,4.8246,4.8406,307500.0
2010-07-14 11:00:00,6.03,6.03,6.0,6.01,294300.0,4.8406,4.8406,4.8166,4.8246,294300.0
2010-07-14 11:30:00,6.01,6.04,6.01,6.03,630000.0,4.8246,4.8487,4.8246,4.8406,630000.0
2010-07-14 12:00:00,6.02,6.03,6.02,6.02,360300.0,4.8326,4.8406,4.8326,4.8326,360300.0
2010-07-14 12:30:00,6.02,6.03,6.01,6.02,128100.0,4.8326,4.8406,4.8246,4.8326,128100.0
2010-07-14 13:00:00,6.01,6.03,6.01,6.02,150300.0,4.8246,4.8406,4.8246,4.8326,150300.0
2010-07-14 13:30:00,6.02,6.03,6.0,6.01,248400.0,4.8326,4.8406,4.8166,4.8246,248400.0
2010-07-14 14:00:00,6.01,6.01,5.98,6.0,563100.0,4.8246,4.8246,4.8005,4.8166,563100.0
2010-07-14 14:30:00,6.0,6.02,5.99,6.01,322500.0,4.8166,4.8326,4.8085,4.8246,322500.0
2010-07-14 15:00:00,6.02,6.04,6.01,6.03,262200.0,4.8326,4.8487,4.8246,4.8406,262200.0
2010-07-14 15:30:00,6.03,6.05,6.01,6.04,986100.0,4.8406,4.8567,4.8246,4.8487,986100.0
2010-07-15 09:30:00,6.02,6.08,6.01,6.06,242400.0,4.8326,4.8808,4.8246,4.8647,242400.0
2010-07-15 10:00:00,6.05,6.05,5.96,6.0,332100.0,4.8567,4.8567,4.7844,4.8166,332100.0
2010-07-15 10:30:00,5.99,5.99,5.96,5.97,288900.0,4.8085,4.8085,4.7844,4.7925,288900.0
2010-07-15 11:00:00,5.97,5.98,5.94,5.98,261000.0,4.7925,4.8005,4.7684,4.8005,261000.0
2010-07-15 11:30:00,5.98,5.98,5.96,5.96,340500.0,4.8005,4.8005,4.7844,4.7844,340500.0
2010-07-15 12:00:00,5.96,5.97,5.95,5.96,95700.0,4.7844,4.7925,4.7764,4.7844,95700.0
2010-07-15 12:30:00,5.95,5.96,5.95,5.95,82200.0,4.7764,4.7844,4.7764,4.7764,82200.0
2010-07-15 13:00:00,5.95,6.0,5.95,5.99,112200.0,4.7764,4.8166,4.7764,4.8085,112200.0
2010-07-15 13:30:00,5.99,6.0,5.98,5.98,94800.0,4.8085,4.8166,4.8005,4.8005,94800.0
2010-07-15 14:00:00,5.98,5.99,5.97,5.99,154200.0,4.8005,4.8085,4.7925,4.8085,154200.0
2010-07-15 14:30:00,5.99,6.01,5.98,5.99,141900.0,4.8085,4.8246,4.8005,4.8085,141900.0
2010-07-15 15:00:00,5.99,5.99,5.95,5.98,349800.0,4.8085,4.8085,4.7764,4.8005,349800.0
2010-07-15 15:30:00,5.98,6.06,5.98,6.05,858300.0,4.8005,4.8647,4.8005,4.8567,858300.0
2010-07-16 09:30:00,5.98,6.03,5.93,5.94,773400.0,4.8005,4.8406,4.7604,4.7684,773400.0
2010-07-16 10:00:00,5.94,5.95,5.91,5.92,277800.0,4.7684,4.7764,4.7443,4.7523,277800.0
2010-07-16 10:30:00,5.92,5.94,5.91,5.93,357600.0,4.7523,4.7684,4.7443,4.7604,357600.0
2010-07-16 11:00:00,5.94,5.94,5.9,5.92,414000.0,4.7684,4.7684,4.7363,4.7523,414000.0
2010-07-16 11:30:00,5.92,5.92,5.9,5.91,291000.0,4.7523,4.7523,4.7363,4.7443,291000.0
2010-07-16 12:00:00,5.91,5.92,5.88,5.9,360300.0,4.7443,4.7523,4.7202,4.7363,360300.0
2010-07-16 12:30:00,5.9,5.9,5.88,5.88,231300.0,4.7363,4.7363,4.7202,4.7202,231300.0
2010-07-16 13:00:00,5.88,5.89,5.88,5.88,218400.0,4.7202,4.7283,4.7202,4.7202,218400.0
2010-07-16 13:30:00,5.88,5.93,5.88,5.93,926700.0,4.7202,4.7604,4.7202,4.7604,926700.0
2010-07-16 14:00:00,5.93,5.94,5.92,5.94,455400.0,4.7604,4.7684,4.7523,4.7684,455400.0
2010-07-16 14:30:00,5.94,5.95,5.92,5.92,650700.0,4.7684,4.7764,4.7523,4.7523,650700.0
2010-07-16 15:00:00,5.92,5.92,5.88,5.89,499200.0,4.7523,4.7523,4.7202,4.7283,499200.0
2010-07-16 15:30:00,5.89,5.91,5.85,5.87,1711800.0,4.7283,4.7443,4.6961,4.7122,1711800.0
2010-07-19 09:30:00,5.89,5.93,5.86,5.89,301200.0,4.7283,4.7604,4.7042,4.7283,301200.0
2010-07-19 10:00:00,5.89,5.89,5.84,5.84,460200.0,4.7283,4.7283,4.6881,4.6881,460200.0
2010-07-19 10:30:00,5.84,5.85,5.83,5.85,334500.0,4.6881,4.6961,4.6801,4.6961,334500.0
2010-07-19 11:00:00,5.85,5.88,5.84,5.86,254100.0,4.6961,4.7202,4.6881,4.7042,254100.0
2010-07-19 11:30:00,5.87,5.87,5.84,5.85,321300.0,4.7122,4.7122,4.6881,4.6961,321300.0
2010-07-19 12:00:00,5.85,5.87,5.84,5.87,228600.0,4.6961,4.7122,4.6881,4.7122,228600.0
2010-07-19 12:30:00,5.87,5.89,5.86,5.88,171300.0,4.7122,4.7283,4.7042,4.7202,171300.0
2010-07-19 13:00:00,5.88,5.88,5.86,5.86,90000.0,4.7202,4.7202,4.7042,4.7042,90000.0
2010-07-19 13:30:00,5.86,5.86,5.84,5.84,132300.0,4.7042,4.7042,4.6881,4.6881,132300.0
2010-07-19 14:00:00,5.84,5.88,5.84,5.88,219600.0,4.6881,4.7202,4.6881,4.7202,219600.0
2010-07-19 14:30:00,5.88,5.92,5.88,5.9,293400.0,4.7202,4.7523,4.7202,4.7363,293400.0
2010-07-19 15:00:00,5.9,5.93,5.9,5.91,465300.0,4.7363,4.7604,4.7363,4.7443,465300.0
2010-07-19 15:30:00,5.9,5.92,5.89,5.91,804300.0,4.7363,4.7523,4.7283,4.7443,804300.0
2010-07-20 09:30:00,5.84,5.86,5.81,5.86,588300.0,4.6881,4.7042,4.664,4.7042,588300.0
2010-07-20 10:00:00,5.86,5.87,5.81,5.86,445200.0,4.7042,4.7122,4.664,4.7042,445200.0
2010-07-20 10:30:00,5.86,5.87,5.85,5.87,491700.0,4.7042,4.7122,4.6961,4.7122,491700.0
2010-07-20 11:00:00,5.87,5.9,5.87,5.9,368700.0,4.7122,4.7363,4.7122,4.7363,368700.0
2010-07-20 11:30:00,5.9,5.9,5.87,5.88,315000.0,4.7363,4.7363,4.7122,4.7202,315000.0
2010-07-20 12:00:00,5.88,5.9,5.88,5.89,132900.0,4.7202,4.7363,4.7202,4.7283,132900.0
2010-07-20 12:30:00,5.9,5.92,5.89,5.91,178800.0,4.7363,4.7523,4.7283,4.7443,178800.0
2010-07-20 13:00:00,5.92,5.93,5.91,5.93,229500.0,4.7523,4.7604,4.7443,4.7604,229500.0
2010-07-20 13:30:00,5.93,5.98,5.93,5.97,471000.0,4.7604,4.8005,4.7604,4.7925,471000.0
2010-07-20 14:00:00,5.98,5.98,5.94,5.95,396900.0,4.8005,4.8005,4.7684,4.7764,396900.0
2010-07-20 14:30:00,5.95,6.0,5.95,5.98,572400.0,4.7764,4.8166,4.7764,4.8005,572400.0
2010-07-20 15:00:00,5.98,6.04,5.98,6.03,858300.0,4.8005,4.8487,4.8005,4.8406,858300.0
2010-07-20 15:30:00,6.03,6.06,6.02,6.06,1425600.0,4.8406,4.8647,4.8326,4.8647,1425600.0
2010-07-21 09:30:00,6.13,6.13,6.01,6.03,555300.0,4.9209,4.9209,4.8246,4.8406,555300.0
2010-07-21 10:00:00,6.03,6.05,5.99,6.03,432300.0,4.8406,4.8567,4.8085,4.8406,432300.0
2010-07-21 10:30:00,6.03,6.03,6.0,6.01,471900.0,4.8406,4.8406,4.8166,4.8246,471900.0
2010-07-21 11:00:00,6.01,6.02,5.98,6.01,372000.0,4.8246,4.8326,4.8005,4.8246,372000.0
2010-07-21 11:30:00,6.01,6.04,5.99,6.04,265500.0,4.8246,4.8487,4.8085,4.8487,265500.0
2010-07-21 12:00:00,6.04,6.06,6.03,6.05,219900.0,4.8487,4.8647,4.8406,4.8567,219900.0
2010-07-21 12:30:00,6.05,6.07,6.04,6.05,126300.0,4.8567,4.8728,4.8487,4.8567,126300.0
2010-07-21 13:00:00,6.05,6.05,6.02,6.03,134100.0,4.8567,4.8567,4.8326,4.8406,134100.0
2010-07-21 13:30:00,6.03,6.07,6.03,6.06,132900.0,4.8406,4.8728,4.8406,4.8647,132900.0
2010-07-21 14:00:00,6.06,6.06,5.99,6.0,573000.0,4.8647,4.8647,4.8085,4.8166,573000.0
2010-07-21 14:30:00,6.0,6.0,5.95,5.95,564300.0,4.8166,4.8166,4.7764,4.7764,564300.0
2010-07-21 15:00:00,5.95,5.98,5.94,5.95,581400.0,4.7764,4.8005,4.7684,4.7764,581400.0
2010-07-21 15:30:00,5.94,5.96,5.92,5.93,964500.0,4.7684,4.7844,4.7523,4.7604,964500.0
2010-07-22 09:30:00,6.0,6.09,5.98,6.09,450000.0,4.8166,4.8888,4.8005,4.8888,450000.0
2010-07-22 10:00:00,6.09,6.14,6.08,6.11,686100.0,4.8888,4.9289,4.8808,4.9049,686100.0
2010-07-22 10:30:00,6.11,6.13,6.1,6.12,496200.0,4.9049,4.9209,4.8968,4.9129,496200.0
2010-07-22 11:00:00,6.12,6.13,6.1,6.13,300600.0,4.9129,4.9209,4.8968,4.9209,300600.0
2010-07-22 11:30:00,6.12,6.13,6.1,6.11,264000.0,4.9129,4.9209,4.8968,4.9049,264000.0
2010-07-22 12:00:00,6.11,6.12,6.09,6.11,241500.0,4.9049,4.9129,4.8888,4.9049,241500.0
2010-07-22 12:30:00,6.11,6.11,6.08,6.11,333000.0,4.9049,4.9049,4.8808,4.9049,333000.0
2010-07-22 13:00:00,6.11,6.12,6.1,6.12,93600.0,4.9049,4.9129,4.8968,4.9129,93600.0
2010-07-22 13:30:00,6.11,6.12,6.1,6.11,154800.0,4.9049,4.9129,4.8968,4.9049,154800.0
2010-07-22 14:00:00,6.11,6.15,6.11,6.15,231000.0,4.9049,4.937,4.9049,4.937,231000.0
2010-07-22 14:30:00,6.15,6.15,6.13,6.14,332700.0,4.937,4.937,4.9209,4.9289,332700.0
2010-07-22 15:00:00,6.14,6.16,6.13,6.16,297300.0,4.9289,4.945,4.9209,4.945,297300.0
2010-07-22 15:30:00,6.16,6.16,6.11,6.13,1344900.0,4.945,4.945,4.9049,4.9209,1344900.0
2010-07-23 09:30:00,6.15,6.15,6.04,6.04,352200.0,4.937,4.937,4.8487,4.8487,352200.0
2010-07-23 10:00:00,6.05,6.12,6.04,6.12,180600.0,4.8567,4.9129,4.8487,4.9129,180600.0
2010-07-23 10:30:00,6.12,6.15,6.12,6.13,173700.0,4.9129,4.937,4.9129,4.9209,173700.0
2010-07-23 11:00:00,6.14,6.15,6.13,6.13,141300.0,4.9289,4.937,4.9209,4.9209,141300.0
2010-07-23 11:30:00,6.13,6.17,6.13,6.16,289500.0,4.9209,4.953,4.9209,4.945,289500.0
2010-07-23 12:00:00,6.16,6.17,6.12,6.15,438000.0,4.945,4.953,4.9129,4.937,438000.0
2010-07-23 12:30:00,6.16,6.17,6.13,6.17,309000.0,4.945,4.953,4.9209,4.953,309000.0
2010-07-23 13:00:00,6.17,6.21,6.15,6.21,291000.0,4.953,4.9851,4.937,4.9851,291000.0
2010-07-23 13:30:00,6.21,6.22,6.19,6.2,250500.0,4.9851,4.9932,4.9691,4.9771,250500.0
2010-07-23 14:00:00,6.2,6.22,6.19,6.2,283500.0,4.9771,4.9932,4.9691,4.9771,283500.0
2010-07-23 14:30:00,6.2,6.23,6.2,6.21,353700.0,4.9771,5.0012,4.9771,4.9851,353700.0
2010-07-23 15:00:00,6.22,6.22,6.2,6.21,412500.0,4.9932,4.9932,4.9771,4.9851,412500.0
2010-07-23 15:30:00,6.21,6.22,6.17,6.21,1029900.0,4.9851,4.9932,4.953,4.9851,1029900.0
2010-07-26 09:30:00,6.23,6.23,6.18,6.23,379500.0,5.0012,5.0012,4.9611,5.0012,379500.0
2010-07-26 10:00:00,6.23,6.3,6.22,6.29,394800.0,5.0012,5.0574,4.9932,5.0494,394800.0
2010-07-26 10:30:00,6.29,6.31,6.28,6.31,306300.0,5.0494,5.0654,5.0413,5.0654,306300.0
2010-07-26 11:00:00,6.31,6.33,6.29,6.33,381000.0,5.0654,5.0815,5.0494,5.0815,381000.0
2010-07-26 11:30:00,6.33,6.33,6.32,6.33,551100.0,5.0815,5.0815,5.0734,5.0815,551100.0
2010-07-26 12:00:00,6.33,6.34,6.32,6.33,274500.0,5.0815,5.0895,5.0734,5.0815,274500.0
2010-07-26 12:30:00,6.33,6.33,6.29,6.31,202500.0,5.0815,5.0815,5.0494,5.0654,202500.0
2010-07-26 13:00:00,6.31,6.31,6.29,6.31,149700.0,5.0654,5.0654,5.0494,5.0654,149700.0
2010-07-26 13:30:00,6.31,6.34,6.31,6.33,159900.0,5.0654,5.0895,5.0654,5.0815,159900.0
2010-07-26 14:00:00,6.33,6.34,6.3,6.3,203700.0,5.0815,5.0895,5.0574,5.0574,203700.0
2010-07-26 14:30:00,6.3,6.31,6.29,6.29,223500.0,5.0574,5.0654,5.0494,5.0494,223500.0
2010-07-26 15:00:00,6.3,6.33,6.29,6.32,306300.0,5.0574,5.0815,5.0494,5.0734,306300.0
2010-07-26 15:30:00,6.32,6.34,6.31,6.34,943200.0,5.0734,5.0895,5.0654,5.0895,943200.0
2010-07-27 09:30:00,6.51,6.7,6.5,6.61,4124400.0,5.226,5.3785,5.2179,5.3062,4124400.0
2010-07-27 10:00:00,6.61,6.63,6.48,6.52,2283000.0,5.3062,5.3223,5.2019,5.234,2283000.0
2010-07-27 10:30:00,6.52,6.54,6.5,6.51,557100.0,5.234,5.25,5.2179,5.226,557100.0
2010-07-27 11:00:00,6.51,6.56,6.49,6.55,918900.0,5.226,5.2661,5.2099,5.2581,918900.0
2010-07-27 11:30:00,6.55,6.55,6.52,6.54,429300.0,5.2581,5.2581,5.234,5.25,429300.0
2010-07-27 12:00:00,6.54,6.54,6.51,6.51,216300.0,5.25,5.25,5.226,5.226,216300.0
2010-07-27 12:30:00,6.51,6.51,6.5,6.5,300900.0,5.226,5.226,5.2179,5.2179,300900.0
2010-07-27 13:00:00,6.5,6.53,6.5,6.52,330300.0,5.2179,5.242,5.2179,5.234,330300.0
2010-07-27 13:30:00,6.52,6.54,6.51,6.52,209100.0,5.234,5.25,5.226,5.234,209100.0
2010-07-27 14:00:00,6.52,6.54,6.51,6.52,351300.0,5.234,5.25,5.226,5.234,351300.0
2010-07-27 14:30:00,6.52,6.52,6.48,6.49,355500.0,5.234,5.234,5.2019,5.2099,355500.0
2010-07-27 15:00:00,6.49,6.52,6.48,6.51,618900.0,5.2099,5.234,5.2019,5.226,618900.0
2010-07-27 15:30:00,6.52,6.52,6.49,6.5,1621800.0,5.234,5.234,5.2099,5.2179,1621800.0
2010-07-28 09:30:00,6.61,6.63,6.53,6.53,697800.0,5.3062,5.3223,5.242,5.242,697800.0
2010-07-28 10:00:00,6.53,6.57,6.48,6.48,747300.0,5.242,5.2741,5.2019,5.2019,747300.0
2010-07-28 10:30:00,6.48,6.48,6.45,6.46,659100.0,5.2019,5.2019,5.1778,5.1858,659100.0
2010-07-28 11:00:00,6.47,6.49,6.46,6.48,576300.0,5.1939,5.2099,5.1858,5.2019,576300.0
2010-07-28 11:30:00,6.48,6.5,6.46,6.46,339900.0,5.2019,5.2179,5.1858,5.1858,339900.0
2010-07-28 12:00:00,6.46,6.46,6.43,6.45,222000.0,5.1858,5.1858,5.1617,5.1778,222000.0
2010-07-28 12:30:00,6.44,6.47,6.44,6.47,254700.0,5.1698,5.1939,5.1698,5.1939,254700.0
2010-07-28 13:00:00,6.47,6.49,6.47,6.48,193500.0,5.1939,5.2099,5.1939,5.2019,193500.0
2010-07-28 13:30:00,6.48,6.51,6.47,6.51,369600.0,5.2019,5.226,5.1939,5.226,369600.0
2010-07-28 14:00:00,6.51,6.52,6.48,6.49,268200.0,5.226,5.234,5.2019,5.2099,268200.0
2010-07-28 14:30:00,6.49,6.51,6.48,6.48,285600.0,5.2099,5.226,5.2019,5.2019,285600.0
2010-07-28 15:00:00,6.48,6.48,6.45,6.47,441600.0,5.2019,5.2019,5.1778,5.1939,441600.0
2010-07-28 15:30:00,6.47,6.48,6.44,6.45,1193100.0,5.1939,5.2019,5.1698,5.1778,1193100.0
2010-07-29 09:30:00,6.47,6.53,6.47,6.51,332700.0,5.1939,5.242,5.1939,5.226,332700.0
2010-07-29 10:00:00,6.51,6.52,6.49,6.51,456900.0,5.226,5.234,5.2099,5.226,456900.0
2010-07-29 10:30:00,6.5,6.53,6.5,6.51,290700.0,5.2179,5.242,5.2179,5.226,290700.0
2010-07-29 11:00:00,6.51,6.51,6.42,6.43,722400.0,5.226,5.226,5.1537,5.1617,722400.0
2010-07-29 11:30:00,6.42,6.43,6.41,6.42,429900.0,5.1537,5.1617,5.1457,5.1537,429900.0
2010-07-29 12:00:00,6.42,6.42,6.39,6.39,508800.0,5.1537,5.1537,5.1296,5.1296,508800.0
2010-07-29 12:30:00,6.39,6.41,6.36,6.41,260400.0,5.1296,5.1457,5.1056,5.1457,260400.0
2010-07-29 13:00:00,6.41,6.43,6.4,6.43,187500.0,5.1457,5.1617,5.1377,5.1617,187500.0
2010-07-29 13:30:00,6.43,6.46,6.43,6.45,155400.0,5.1617,5.1858,5.1617,5.1778,155400.0
2010-07-29 14:00:00,6.45,6.47,6.43,6.46,192600.0,5.1778,5.1939,5.1617,5.1858,192600.0
2010-07-29 14:30:00,6.47,6.49,6.45,6.48,237600.0,5.1939,5.2099,5.1778,5.2019,237600.0
2010-07-29 15:00:00,6.48,6.5,6.47,6.5,401400.0,5.2019,5.2179,5.1939,5.2179,401400.0
2010-07-29 15:30:00,6.5,6.5,6.47,6.48,1784700.0,5.2179,5.2179,5.1939,5.2019,1784700.0
2010-07-30 09:30:00,6.42,6.47,6.36,6.46,766500.0,5.1537,5.1939,5.1056,5.1858,766500.0
2010-07-30 10:00:00,6.46,6.5,6.45,6.48,662700.0,5.1858,5.2179,5.1778,5.2019,662700.0
2010-07-30 10:30:00,6.48,6.5,6.47,6.5,852900.0,5.2019,5.2179,5.1939,5.2179,852900.0
2010-07-30 11:00:00,6.49,6.5,6.48,6.48,608700.0,5.2099,5.2179,5.2019,5.2019,608700.0
2010-07-30 11:30:00,6.48,6.51,6.48,6.49,570900.0,5.2019,5.226,5.2019,5.2099,570900.0
2010-07-30 12:00:00,6.5,6.5,6.46,6.47,440100.0,5.2179,5.2179,5.1858,5.1939,440100.0
2010-07-30 12:30:00,6.47,6.49,6.46,6.48,362100.0,5.1939,5.2099,5.1858,5.2019,362100.0
2010-07-30 13:00:00,6.48,6.49,6.46,6.48,335100.0,5.2019,5.2099,5.1858,5.2019,335100.0
2010-07-30 13:30:00,6.48,6.48,6.45,6.46,408000.0,5.2019,5.2019,5.1778,5.1858,408000.0
2010-07-30 14:00:00,6.45,6.5,6.45,6.49,728100.0,5.1778,5.2179,5.1778,5.2099,728100.0
2010-07-30 14:30:00,6.5,6.5,6.49,6.49,529500.0,5.2179,5.2179,5.2099,5.2099,529500.0
2010-07-30 15:00:00,6.49,6.51,6.48,6.5,1141200.0,5.2099,5.226,5.2019,5.2179,1141200.0
2010-07-30 15:30:00,6.5,6.51,6.48,6.48,2121600.0,5.2179,5.226,5.2019,5.2019,2121600.0
2010-08-02 09:30:00,6.68,6.69,6.5,6.52,838200.0,5.3624,5.3705,5.2179,5.234,838200.0
2010-08-02 10:00:00,6.52,6.61,6.52,6.61,780600.0,5.234,5.3062,5.234,5.3062,780600.0
2010-08-02 10:30:00,6.61,6.64,6.6,6.64,396300.0,5.3062,5.3303,5.2982,5.3303,396300.0
2010-08-02 11:00:00,6.64,6.67,6.64,6.66,417000.0,5.3303,5.3544,5.3303,5.3464,417000.0
2010-08-02 11:30:00,6.66,6.68,6.66,6.67,520800.0,5.3464,5.3624,5.3464,5.3544,520800.0
2010-08-02 12:00:00,6.67,6.68,6.66,6.67,162300.0,5.3544,5.3624,5.3464,5.3544,162300.0
2010-08-02 12:30:00,6.67,6.68,6.66,6.67,258300.0,5.3544,5.3624,5.3464,5.3544,258300.0
2010-08-02 13:00:00,6.67,6.68,6.67,6.67,133500.0,5.3544,5.3624,5.3544,5.3544,133500.0
2010-08-02 13:30:00,6.67,6.67,6.66,6.67,313800.0,5.3544,5.3544,5.3464,5.3544,313800.0
2010-08-02 14:00:00,6.67,6.68,6.66,6.67,257400.0,5.3544,5.3624,5.3464,5.3544,257400.0
2010-08-02 14:30:00,6.67,6.71,6.67,6.71,505800.0,5.3544,5.3865,5.3544,5.3865,505800.0
2010-08-02 15:00:00,6.71,6.72,6.7,6.72,594300.0,5.3865,5.3945,5.3785,5.3945,594300.0
2010-08-02 15:30:00,6.72,6.72,6.68,6.7,1469400.0,5.3945,5.3945,5.3624,5.3785,1469400.0
2010-08-03 09:30:00,6.69,6.71,6.66,6.67,360300.0,5.3705,5.3865,5.3464,5.3544,360300.0
2010-08-03 10:00:00,6.67,6.67,6.65,6.66,613800.0,5.3544,5.3544,5.3384,5.3464,613800.0
2010-08-03 10:30:00,6.66,6.69,6.66,6.67,234600.0,5.3464,5.3705,5.3464,5.3544,234600.0
2010-08-03 11:00:00,6.68,6.69,6.67,6.68,244800.0,5.3624,5.3705,5.3544,5.3624,244800.0
2010-08-03 11:30:00,6.68,6.7,6.68,6.68,246000.0,5.3624,5.3785,5.3624,5.3624,246000.0
2010-08-03 12:00:00,6.68,6.68,6.66,6.66,426600.0,5.3624,5.3624,5.3464,5.3464,426600.0
2010-08-03 12:30:00,6.67,6.69,6.66,6.69,445500.0,5.3544,5.3705,5.3464,5.3705,445500.0
2010-08-03 13:00:00,6.69,6.7,6.67,6.7,462600.0,5.3705,5.3785,5.3544,5.3785,462600.0
2010-08-03 13:30:00,6.7,6.71,6.69,6.71,346500.0,5.3785,5.3865,5.3705,5.3865,346500.0
2010-08-03 14:00:00,6.71,6.72,6.7,6.72,543300.0,5.3865,5.3945,5.3785,5.3945,543300.0
2010-08-03 14:30:00,6.72,6.72,6.69,6.69,310500.0,5.3945,5.3945,5.3705,5.3705,310500.0
2010-08-03 15:00:00,6.69,6.69,6.68,6.69,422100.0,5.3705,5.3705,5.3624,5.3705,422100.0
2010-08-03 15:30:00,6.69,6.69,6.66,6.68,1169400.0,5.3705,5.3705,5.3464,5.3624,1169400.0
2010-08-04 09:30:00,6.68,6.73,6.65,6.72,366900.0,5.3624,5.4026,5.3384,5.3945,366900.0
2010-08-04 10:00:00,6.73,6.76,6.71,6.72,484800.0,5.4026,5.4267,5.3865,5.3945,484800.0
2010-08-04 10:30:00,6.72,6.72,6.69,6.71,412800.0,5.3945,5.3945,5.3705,5.3865,412800.0
2010-08-04 11:00:00,6.71,6.71,6.68,6.69,444000.0,5.3865,5.3865,5.3624,5.3705,444000.0
2010-08-04 11:30:00,6.69,6.71,6.68,6.69,393000.0,5.3705,5.3865,5.3624,5.3705,393000.0
2010-08-04 12:00:00,6.69,6.71,6.68,6.7,326100.0,5.3705,5.3865,5.3624,5.3785,326100.0
2010-08-04 12:30:00,6.7,6.7,6.67,6.69,393000.0,5.3785,5.3785,5.3544,5.3705,393000.0
2010-08-04 13:00:00,6.69,6.69,6.67,6.67,235800.0,5.3705,5.3705,5.3544,5.3544,235800.0
2010-08-04 13:30:00,6.67,6.68,6.66,6.67,326400.0,5.3544,5.3624,5.3464,5.3544,326400.0
2010-08-04 14:00:00,6.67,6.69,6.67,6.67,367500.0,5.3544,5.3705,5.3544,5.3544,367500.0
2010-08-04 14:30:00,6.67,6.71,6.67,6.7,689400.0,5.3544,5.3865,5.3544,5.3785,689400.0
2010-08-04 15:00:00,6.7,6.71,6.69,6.7,1104300.0,5.3785,5.3865,5.3705,5.3785,1104300.0
2010-08-04 15:30:00,6.71,6.73,6.7,6.72,1139400.0,5.3865,5.4026,5.3785,5.3945,1139400.0
2010-08-05 09:30:00,6.66,6.67,6.62,6.66,703200.0,5.3464,5.3544,5.3143,5.3464,703200.0
2010-08-05 10:00:00,6.66,6.7,6.66,6.69,676200.0,5.3464,5.3785,5.3464,5.3705,676200.0
2010-08-05 10:30:00,6.69,6.72,6.68,6.71,342900.0,5.3705,5.3945,5.3624,5.3865,342900.0
2010-08-05 11:00:00,6.71,6.74,6.7,6.73,522600.0,5.3865,5.4106,5.3785,5.4026,522600.0
2010-08-05 11:30:00,6.73,6.76,6.72,6.75,430800.0,5.4026,5.4267,5.3945,5.4186,430800.0
2010-08-05 12:00:00,6.75,6.77,6.75,6.77,279300.0,5.4186,5.4347,5.4186,5.4347,279300.0
2010-08-05 12:30:00,6.77,6.77,6.76,6.77,169800.0,5.4347,5.4347,5.4267,5.4347,169800.0
2010-08-05 13:00:00,6.77,6.77,6.76,6.77,299400.0,5.4347,5.4347,5.4267,5.4347,299400.0
2010-08-05 13:30:00,6.77,6.79,6.77,6.78,317400.0,5.4347,5.4507,5.4347,5.4427,317400.0
2010-08-05 14:00:00,6.79,6.79,6.78,6.78,171600.0,5.4507,5.4507,5.4427,5.4427,171600.0
2010-08-05 14:30:00,6.78,6.78,6.75,6.75,305700.0,5.4427,5.4427,5.4186,5.4186,305700.0
2010-08-05 15:00:00,6.75,6.79,6.75,6.78,713700.0,5.4186,5.4507,5.4186,5.4427,713700.0
2010-08-05 15:30:00,6.78,6.78,6.76,6.77,1454700.0,5.4427,5.4427,5.4267,5.4347,1454700.0
2010-08-06 09:30:00,6.7,6.77,6.65,6.75,255600.0,5.3785,5.4347,5.3384,5.4186,255600.0
2010-08-06 10:00:00,6.75,6.76,6.74,6.74,294300.0,5.4186,5.4267,5.4106,5.4106,294300.0
2010-08-06 10:30:00,6.74,6.75,6.68,6.69,537900.0,5.4106,5.4186,5.3624,5.3705,537900.0
2010-08-06 11:00:00,6.69,6.69,6.67,6.68,672900.0,5.3705,5.3705,5.3544,5.3624,672900.0
2010-08-06 11:30:00,6.68,6.71,6.68,6.7,331200.0,5.3624,5.3865,5.3624,5.3785,331200.0
2010-08-06 12:00:00,6.7,6.72,6.7,6.7,306600.0,5.3785,5.3945,5.3785,5.3785,306600.0
2010-08-06 12:30:00,6.7,6.72,6.7,6.7,215100.0,5.3785,5.3945,5.3785,5.3785,215100.0
2010-08-06 13:00:00,6.7,6.71,6.69,6.7,172200.0,5.3785,5.3865,5.3705,5.3785,172200.0
2010-08-06 13:30:00,6.7,6.71,6.68,6.69,391500.0,5.3785,5.3865,5.3624,5.3705,391500.0
2010-08-06 14:00:00,6.69,6.69,6.67,6.68,437400.0,5.3705,5.3705,5.3544,5.3624,437400.0
2010-08-06 14:30:00,6.68,6.74,6.68,6.72,540900.0,5.3624,5.4106,5.3624,5.3945,540900.0
2010-08-06 15:00:00,6.72,6.74,6.71,6.74,477600.0,5.3945,5.4106,5.3865,5.4106,477600.0
2010-08-06 15:30:00,6.74,6.75,6.73,6.74,1123500.0,5.4106,5.4186,5.4026,5.4106,1123500.0
2010-08-09 09:30:00,6.74,6.78,6.73,6.74,543300.0,5.4106,5.4427,5.4026,5.4106,543300.0
2010-08-09 10:00:00,6.74,6.76,6.72,6.72,533400.0,5.4106,5.4267,5.3945,5.3945,533400.0
2010-08-09 10:30:00,6.72,6.74,6.72,6.73,387600.0,5.3945,5.4106,5.3945,5.4026,387600.0
2010-08-09 11:00:00,6.73,6.74,6.73,6.73,283500.0,5.4026,5.4106,5.4026,5.4026,283500.0
2010-08-09 11:30:00,6.74,6.75,6.73,6.74,680400.0,5.4106,5.4186,5.4026,5.4106,680400.0
2010-08-09 12:00:00,6.74,6.78,6.73,6.78,401100.0,5.4106,5.4427,5.4026,5.4427,401100.0
2010-08-09 12:30:00,6.78,6.79,6.77,6.79,186300.0,5.4427,5.4507,5.4347,5.4507,186300.0
2010-08-09 13:00:00,6.79,6.8,6.79,6.79,162900.0,5.4507,5.4588,5.4507,5.4507,162900.0
2010-08-09 13:30:00,6.79,6.8,6.78,6.79,126600.0,5.4507,5.4588,5.4427,5.4507,126600.0
2010-08-09 14:00:00,6.8,6.8,6.79,6.8,154200.0,5.4588,5.4588,5.4507,5.4588,154200.0
2010-08-09 14:30:00,6.8,6.82,6.8,6.81,429600.0,5.4588,5.4748,5.4588,5.4668,429600.0
2010-08-09 15:00:00,6.81,6.81,6.8,6.8,318000.0,5.4668,5.4668,5.4588,5.4588,318000.0
2010-08-09 15:30:00,6.8,6.83,6.8,6.83,1187400.0,5.4588,5.4829,5.4588,5.4829,1187400.0
2010-08-10 09:30:00,6.77,6.81,6.68,6.78,404700.0,5.4347,5.4668,5.3624,5.4427,404700.0
2010-08-10 10:00:00,6.78,6.79,6.77,6.77,446700.0,5.4427,5.4507,5.4347,5.4347,446700.0
2010-08-10 10:30:00,6.78,6.78,6.76,6.77,397500.0,5.4427,5.4427,5.4267,5.4347,397500.0
2010-08-10 11:00:00,6.77,6.8,6.77,6.78,304800.0,5.4347,5.4588,5.4347,5.4427,304800.0
2010-08-10 11:30:00,6.78,6.79,6.78,6.79,297300.0,5.4427,5.4507,5.4427,5.4507,297300.0
2010-08-10 12:00:00,6.79,6.79,6.78,6.79,296100.0,5.4507,5.4507,5.4427,5.4507,296100.0
2010-08-10 12:30:00,6.79,6.79,6.78,6.78,244800.0,5.4507,5.4507,5.4427,5.4427,244800.0
2010-08-10 13:00:00,6.78,6.79,6.78,6.78,370800.0,5.4427,5.4507,5.4427,5.4427,370800.0
2010-08-10 13:30:00,6.78,6.79,6.78,6.79,310800.0,5.4427,5.4507,5.4427,5.4507,310800.0
2010-08-10 14:00:00,6.79,6.85,6.78,6.81,1314000.0,5.4507,5.4989,5.4427,5.4668,1314000.0
2010-08-10 14:30:00,6.81,6.84,6.81,6.82,1174200.0,5.4668,5.4909,5.4668,5.4748,1174200.0
2010-08-10 15:00:00,6.82,6.84,6.79,6.81,1243800.0,5.4748,5.4909,5.4507,5.4668,1243800.0
2010-08-10 15:30:00,6.81,6.82,6.78,6.78,1398300.0,5.4668,5.4748,5.4427,5.4427,1398300.0
2010-08-11 09:30:00,6.67,6.71,6.65,6.65,777000.0,5.3544,5.3865,5.3384,5.3384,777000.0
2010-08-11 10:00:00,6.65,6.65,6.62,6.63,875100.0,5.3384,5.3384,5.3143,5.3223,875100.0
2010-08-11 10:30:00,6.63,6.64,6.61,6.61,696600.0,5.3223,5.3303,5.3062,5.3062,696600.0
2010-08-11 11:00:00,6.61,6.61,6.57,6.6,582600.0,5.3062,5.3062,5.2741,5.2982,582600.0
2010-08-11 11:30:00,6.6,6.62,6.59,6.62,549300.0,5.2982,5.3143,5.2902,5.3143,549300.0
2010-08-11 12:00:00,6.62,6.62,6.6,6.6,313200.0,5.3143,5.3143,5.2982,5.2982,313200.0
2010-08-11 12:30:00,6.6,6.61,6.57,6.57,349800.0,5.2982,5.3062,5.2741,5.2741,349800.0
2010-08-11 13:00:00,6.57,6.58,6.56,6.57,229800.0,5.2741,5.2822,5.2661,5.2741,229800.0
2010-08-11 13:30:00,6.57,6.58,6.55,6.56,363000.0,5.2741,5.2822,5.2581,5.2661,363000.0
2010-08-11 14:00:00,6.56,6.59,6.56,6.58,340800.0,5.2661,5.2902,5.2661,5.2822,340800.0
2010-08-11 14:30:00,6.58,6.58,6.56,6.57,410100.0,5.2822,5.2822,5.2661,5.2741,410100.0
2010-08-11 15:00:00,6.57,6.59,6.56,6.58,779700.0,5.2741,5.2902,5.2661,5.2822,779700.0
2010-08-11 15:30:00,6.58,6.6,6.58,6.58,1804500.0,5.2822,5.2982,5.2822,5.2822,1804500.0
2010-08-12 09:30:00,6.5,6.59,6.5,6.57,818100.0,5.2179,5.2902,5.2179,5.2741,818100.0
2010-08-12 10:00:00,6.57,6.6,6.56,6.59,772500.0,5.2741,5.2982,5.2661,5.2902,772500.0
2010-08-12 10:30:00,6.59,6.64,6.58,6.63,815100.0,5.2902,5.3303,5.2822,5.3223,815100.0
2010-08-12 11:00:00,6.63,6.67,6.63,6.67,1055700.0,5.3223,5.3544,5.3223,5.3544,1055700.0
2010-08-12 11:30:00,6.66,6.66,6.64,6.65,455700.0,5.3464,5.3464,5.3303,5.3384,455700.0
2010-08-12 12:00:00,6.65,6.67,6.64,6.66,349500.0,5.3384,5.3544,5.3303,5.3464,349500.0
2010-08-12 12:30:00,6.66,6.71,6.66,6.7,611400.0,5.3464,5.3865,5.3464,5.3785,611400.0
2010-08-12 13:00:00,6.7,6.71,6.69,6.69,495300.0,5.3785,5.3865,5.3705,5.3705,495300.0
2010-08-12 13:30:00,6.69,6.69,6.66,6.66,240300.0,5.3705,5.3705,5.3464,5.3464,240300.0
2010-08-12 14:00:00,6.66,6.67,6.65,6.65,468000.0,5.3464,5.3544,5.3384,5.3384,468000.0
2010-08-12 14:30:00,6.66,6.66,6.64,6.66,654600.0,5.3464,5.3464,5.3303,5.3464,654600.0
2010-08-12 15:00:00,6.66,6.7,6.66,6.68,885300.0,5.3464,5.3785,5.3464,5.3624,885300.0
2010-08-12 15:30:00,6.68,6.69,6.65,6.65,1458600.0,5.3624,5.3705,5.3384,5.3384,1458600.0
2010-08-13 09:30:00,6.63,6.72,6.63,6.72,446700.0,5.3223,5.3945,5.3223,5.3945,446700.0
2010-08-13 10:00:00,6.71,6.75,6.7,6.7,678300.0,5.3865,5.4186,5.3785,5.3785,678300.0
2010-08-13 10:30:00,6.7,6.72,6.7,6.71,350700.0,5.3785,5.3945,5.3785,5.3865,350700.0
2010-08-13 11:00:00,6.71,6.71,6.69,6.69,358200.0,5.3865,5.3865,5.3705,5.3705,358200.0
2010-08-13 11:30:00,6.69,6.69,6.65,6.65,426900.0,5.3705,5.3705,5.3384,5.3384,426900.0
2010-08-13 12:00:00,6.65,6.66,6.65,6.66,426300.0,5.3384,5.3464,5.3384,5.3464,426300.0
2010-08-13 12:30:00,6.66,6.67,6.66,6.67,263700.0,5.3464,5.3544,5.3464,5.3544,263700.0
2010-08-13 13:00:00,6.67,6.67,6.66,6.66,291600.0,5.3544,5.3544,5.3464,5.3464,291600.0
2010-08-13 13:30:00,6.66,6.67,6.66,6.67,251100.0,5.3464,5.3544,5.3464,5.3544,251100.0
2010-08-13 14:00:00,6.66,6.67,6.66,6.66,234300.0,5.3464,5.3544,5.3464,5.3464,234300.0
2010-08-13 14:30:00,6.66,6.68,6.66,6.67,369900.0,5.3464,5.3624,5.3464,5.3544,369900.0
2010-08-13 15:00:00,6.67,6.68,6.67,6.67,560700.0,5.3544,5.3624,5.3544,5.3544,560700.0
2010-08-13 15:30:00,6.67,6.68,6.64,6.65,1256100.0,5.3544,5.3624,5.3303,5.3384,1256100.0
2010-08-16 09:30:00,6.64,6.66,6.59,6.6,672900.0,5.3303,5.3464,5.2902,5.2982,672900.0
2010-08-16 10:00:00,6.6,6.67,6.6,6.67,629700.0,5.2982,5.3544,5.2982,5.3544,629700.0
2010-08-16 10:30:00,6.67,6.68,6.64,6.64,521700.0,5.3544,5.3624,5.3303,5.3303,521700.0
2010-08-16 11:00:00,6.64,6.67,6.64,6.67,430500.0,5.3303,5.3544,5.3303,5.3544,430500.0
2010-08-16 11:30:00,6.67,6.68,6.67,6.67,420600.0,5.3544,5.3624,5.3544,5.3544,420600.0
2010-08-16 12:00:00,6.67,6.7,6.67,6.7,360300.0,5.3544,5.3785,5.3544,5.3785,360300.0
2010-08-16 12:30:00,6.7,6.71,6.69,6.7,321300.0,5.3785,5.3865,5.3705,5.3785,321300.0
2010-08-16 13:00:00,6.7,6.71,6.69,6.71,358800.0,5.3785,5.3865,5.3705,5.3865,358800.0
2010-08-16 13:30:00,6.71,6.71,6.7,6.7,262200.0,5.3865,5.3865,5.3785,5.3785,262200.0
2010-08-16 14:00:00,6.7,6.71,6.66,6.68,473100.0,5.3785,5.3865,5.3464,5.3624,473100.0
2010-08-16 14:30:00,6.68,6.69,6.67,6.67,511200.0,5.3624,5.3705,5.3544,5.3544,511200.0
2010-08-16 15:00:00,6.67,6.69,6.67,6.69,984600.0,5.3544,5.3705,5.3544,5.3705,984600.0
2010-08-16 15:30:00,6.7,6.73,6.69,6.72,1512300.0,5.3785,5.4026,5.3705,5.3945,1512300.0
2010-08-17 09:30:00,6.77,6.8,6.72,6.73,360000.0,5.4347,5.4588,5.3945,5.4026,360000.0
2010-08-17 10:00:00,6.73,6.75,6.72,6.73,654000.0,5.4026,5.4186,5.3945,5.4026,654000.0
2010-08-17 10:30:00,6.73,6.76,6.73,6.75,320400.0,5.4026,5.4267,5.4026,5.4186,320400.0
2010-08-17 11:00:00,6.75,6.77,6.75,6.76,334800.0,5.4186,5.4347,5.4186,5.4267,334800.0
2010-08-17 11:30:00,6.75,6.76,6.75,6.76,335100.0,5.4186,5.4267,5.4186,5.4267,335100.0
2010-08-17 12:00:00,6.76,6.76,6.75,6.75,212100.0,5.4267,5.4267,5.4186,5.4186,212100.0
2010-08-17 12:30:00,6.75,6.76,6.74,6.74,356700.0,5.4186,5.4267,5.4106,5.4106,356700.0
2010-08-17 13:00:00,6.74,6.77,6.74,6.77,384300.0,5.4106,5.4347,5.4106,5.4347,384300.0
2010-08-17 13:30:00,6.77,6.78,6.74,6.74,731700.0,5.4347,5.4427,5.4106,5.4106,731700.0
2010-08-17 14:00:00,6.74,6.76,6.74,6.76,348000.0,5.4106,5.4267,5.4106,5.4267,348000.0
2010-08-17 14:30:00,6.76,6.77,6.76,6.76,277500.0,5.4267,5.4347,5.4267,5.4267,277500.0
2010-08-17 15:00:00,6.77,6.77,6.73,6.74,566100.0,5.4347,5.4347,5.4026,5.4106,566100.0
2010-08-17 15:30:00,6.74,6.74,6.71,6.71,1117800.0,5.4106,5.4106,5.3865,5.3865,1117800.0
2010-08-18 09:30:00,6.71,6.71,6.67,6.67,443400.0,5.3865,5.3865,5.3544,5.3544,443400.0
2010-08-18 10:00:00,6.67,6.69,6.65,6.65,668700.0,5.3544,5.3705,5.3384,5.3384,668700.0
2010-08-18 10:30:00,6.65,6.69,6.65,6.69,442200.0,5.3384,5.3705,5.3384,5.3705,442200.0
2010-08-18 11:00:00,6.69,6.72,6.69,6.72,363000.0,5.3705,5.3945,5.3705,5.3945,363000.0
2010-08-18 11:30:00,6.72,6.73,6.71,6.71,236700.0,5.3945,5.4026,5.3865,5.3865,236700.0
2010-08-18 12:00:00,6.72,6.73,6.7,6.73,601200.0,5.3945,5.4026,5.3785,5.4026,601200.0
2010-08-18 12:30:00,6.73,6.75,6.72,6.75,371100.0,5.4026,5.4186,5.3945,5.4186,371100.0
2010-08-18 13:00:00,6.75,6.76,6.75,6.75,248700.0,5.4186,5.4267,5.4186,5.4186,248700.0
2010-08-18 13:30:00,6.75,6.75,6.74,6.75,235500.0,5.4186,5.4186,5.4106,5.4186,235500.0
2010-08-18 14:00:00,6.75,6.75,6.73,6.74,324900.0,5.4186,5.4186,5.4026,5.4106,324900.0
2010-08-18 14:30:00,6.74,6.75,6.73,6.74,353700.0,5.4106,5.4186,5.4026,5.4106,353700.0
2010-08-18 15:00:00,6.74,6.75,6.71,6.71,462600.0,5.4106,5.4186,5.3865,5.3865,462600.0
2010-08-18 15:30:00,6.71,6.73,6.7,6.72,1390200.0,5.3865,5.4026,5.3785,5.3945,1390200.0
2010-08-19 09:30:00,6.58,6.72,6.58,6.69,1230300.0,5.2822,5.3945,5.2822,5.3705,1230300.0
2010-08-19 10:00:00,6.69,6.69,6.63,6.66,852000.0,5.3705,5.3705,5.3223,5.3464,852000.0
2010-08-19 10:30:00,6.66,6.66,6.63,6.64,1033200.0,5.3464,5.3464,5.3223,5.3303,1033200.0
2010-08-19 11:00:00,6.64,6.65,6.63,6.63,634500.0,5.3303,5.3384,5.3223,5.3223,634500.0
2010-08-19 11:30:00,6.64,6.64,6.58,6.59,514200.0,5.3303,5.3303,5.2822,5.2902,514200.0
2010-08-19 12:00:00,6.59,6.61,6.58,6.61,344100.0,5.2902,5.3062,5.2822,5.3062,344100.0
2010-08-19 12:30:00,6.61,6.62,6.6,6.62,333000.0,5.3062,5.3143,5.2982,5.3143,333000.0
2010-08-19 13:00:00,6.62,6.63,6.6,6.61,612600.0,5.3143,5.3223,5.2982,5.3062,612600.0
2010-08-19 13:30:00,6.61,6.61,6.57,6.57,311700.0,5.3062,5.3062,5.2741,5.2741,311700.0
2010-08-19 14:00:00,6.57,6.59,6.56,6.59,416700.0,5.2741,5.2902,5.2661,5.2902,416700.0
2010-08-19 14:30:00,6.59,6.6,6.57,6.57,573600.0,5.2902,5.2982,5.2741,5.2741,573600.0
2010-08-19 15:00:00,6.57,6.61,6.56,6.6,643800.0,5.2741,5.3062,5.2661,5.2982,643800.0
2010-08-19 15:30:00,6.6,6.6,6.56,6.56,1396200.0,5.2982,5.2982,5.2661,5.2661,1396200.0
2010-08-20 09:30:00,6.51,6.54,6.44,6.49,926400.0,5.226,5.25,5.1698,5.2099,926400.0
2010-08-20 10:00:00,6.49,6.5,6.47,6.48,474600.0,5.2099,5.2179,5.1939,5.2019,474600.0
2010-08-20 10:30:00,6.48,6.49,6.47,6.47,387300.0,5.2019,5.2099,5.1939,5.1939,387300.0
2010-08-20 11:00:00,6.47,6.47,6.45,6.47,201600.0,5.1939,5.1939,5.1778,5.1939,201600.0
2010-08-20 11:30:00,6.47,6.48,6.44,6.45,242100.0,5.1939,5.2019,5.1698,5.1778,242100.0
2010-08-20 12:00:00,6.45,6.47,6.45,6.46,195900.0,5.1778,5.1939,5.1778,5.1858,195900.0
2010-08-20 12:30:00,6.46,6.46,6.45,6.46,125400.0,5.1858,5.1858,5.1778,5.1858,125400.0
2010-08-20 13:00:00,6.46,6.48,6.45,6.47,370500.0,5.1858,5.2019,5.1778,5.1939,370500.0
2010-08-20 13:30:00,6.47,6.48,6.46,6.47,168300.0,5.1939,5.2019,5.1858,5.1939,168300.0
2010-08-20 14:00:00,6.47,6.47,6.47,6.47,136800.0,5.1939,5.1939,5.1939,5.1939,136800.0
2010-08-20 14:30:00,6.47,6.51,6.47,6.5,266700.0,5.1939,5.226,5.1939,5.2179,266700.0
2010-08-20 15:00:00,6.5,6.52,6.5,6.51,371400.0,5.2179,5.234,5.2179,5.226,371400.0
2010-08-20 15:30:00,6.51,6.52,6.5,6.5,717300.0,5.226,5.234,5.2179,5.2179,717300.0
2010-08-23 09:30:00,6.52,6.54,6.49,6.53,227100.0,5.234,5.25,5.2099,5.242,227100.0
2010-08-23 10:00:00,6.53,6.54,6.5,6.51,382500.0,5.242,5.25,5.2179,5.226,382500.0
2010-08-23 10:30:00,6.52,6.53,6.47,6.48,346200.0,5.234,5.242,5.1939,5.2019,346200.0
2010-08-23 11:00:00,6.48,6.49,6.46,6.47,343200.0,5.2019,5.2099,5.1858,5.1939,343200.0
2010-08-23 11:30:00,6.47,6.47,6.47,6.47,147600.0,5.1939,5.1939,5.1939,5.1939,147600.0
2010-08-23 12:00:00,6.47,6.51,6.47,6.5,167100.0,5.1939,5.226,5.1939,5.2179,167100.0
2010-08-23 12:30:00,6.51,6.52,6.5,6.51,83700.0,5.226,5.234,5.2179,5.226,83700.0
2010-08-23 13:00:00,6.51,6.51,6.5,6.51,154500.0,5.226,5.226,5.2179,5.226,154500.0
2010-08-23 13:30:00,6.51,6.52,6.5,6.51,213000.0,5.226,5.234,5.2179,5.226,213000.0
2010-08-23 14:00:00,6.51,6.54,6.51,6.52,153600.0,5.226,5.25,5.226,5.234,153600.0
2010-08-23 14:30:00,6.52,6.54,6.52,6.53,271800.0,5.234,5.25,5.234,5.242,271800.0
2010-08-23 15:00:00,6.53,6.54,6.51,6.51,306300.0,5.242,5.25,5.226,5.226,306300.0
2010-08-23 15:30:00,6.51,6.52,6.47,6.48,657000.0,5.226,5.234,5.1939,5.2019,657000.0
2010-08-24 09:30:00,6.42,6.42,6.37,6.39,456600.0,5.1537,5.1537,5.1136,5.1296,456600.0
2010-08-24 10:00:00,6.39,6.42,6.35,6.4,769500.0,5.1296,5.1537,5.0975,5.1377,769500.0
2010-08-24 10:30:00,6.4,6.4,6.35,6.36,512400.0,5.1377,5.1377,5.0975,5.1056,512400.0
2010-08-24 11:00:00,6.36,6.36,6.31,6.32,1535400.0,5.1056,5.1056,5.0654,5.0734,1535400.0
2010-08-24 11:30:00,6.32,6.33,6.31,6.31,421200.0,5.0734,5.0815,5.0654,5.0654,421200.0
2010-08-24 12:00:00,6.32,6.33,6.31,6.31,393000.0,5.0734,5.0815,5.0654,5.0654,393000.0
2010-08-24 12:30:00,6.31,6.33,6.31,6.31,233400.0,5.0654,5.0815,5.0654,5.0654,233400.0
2010-08-24 13:00:00,6.31,6.33,6.31,6.33,319200.0,5.0654,5.0815,5.0654,5.0815,319200.0
2010-08-24 13:30:00,6.33,6.33,6.28,6.29,741300.0,5.0815,5.0815,5.0413,5.0494,741300.0
2010-08-24 14:00:00,6.28,6.32,6.28,6.31,406500.0,5.0413,5.0734,5.0413,5.0654,406500.0
2010-08-24 14:30:00,6.31,6.33,6.3,6.32,500400.0,5.0654,5.0815,5.0574,5.0734,500400.0
2010-08-24 15:00:00,6.33,6.33,6.29,6.29,907500.0,5.0815,5.0815,5.0494,5.0494,907500.0
2010-08-24 15:30:00,6.3,6.3,6.27,6.28,1549500.0,5.0574,5.0574,5.0333,5.0413,1549500.0
2010-08-25 09:30:00,6.23,6.26,6.14,6.15,687600.0,5.0012,5.0253,4.9289,4.937,687600.0
2010-08-25 10:00:00,6.15,6.2,6.13,6.15,2396100.0,4.937,4.9771,4.9209,4.937,2396100.0
2010-08-25 10:30:00,6.15,6.18,6.14,6.18,626700.0,4.937,4.9611,4.9289,4.9611,626700.0
2010-08-25 11:00:00,6.18,6.22,6.18,6.22,1527300.0,4.9611,4.9932,4.9611,4.9932,1527300.0
2010-08-25 11:30:00,6.22,6.23,6.2,6.2,504000.0,4.9932,5.0012,4.9771,4.9771,504000.0
2010-08-25 12:00:00,6.2,6.2,6.17,6.18,413100.0,4.9771,4.9771,4.953,4.9611,413100.0
2010-08-25 12:30:00,6.18,6.19,6.18,6.18,211500.0,4.9611,4.9691,4.9611,4.9611,211500.0
2010-08-25 13:00:00,6.18,6.18,6.16,6.16,435600.0,4.9611,4.9611,4.945,4.945,435600.0
2010-08-25 13:30:00,6.16,6.19,6.16,6.18,385200.0,4.945,4.9691,4.945,4.9611,385200.0
2010-08-25 14:00:00,6.18,6.2,6.17,6.2,792600.0,4.9611,4.9771,4.953,4.9771,792600.0
2010-08-25 14:30:00,6.2,6.23,6.2,6.21,1179900.0,4.9771,5.0012,4.9771,4.9851,1179900.0
2010-08-25 15:00:00,6.21,6.22,6.18,6.19,1045500.0,4.9851,4.9932,4.9611,4.9691,1045500.0
2010-08-25 15:30:00,6.19,6.25,6.19,6.22,1983600.0,4.9691,5.0172,4.9691,4.9932,1983600.0
2010-08-26 09:30:00,6.17,6.22,6.13,6.19,1080000.0,4.953,4.9932,4.9209,4.9691,1080000.0
2010-08-26 10:00:00,6.19,6.21,6.19,6.19,1344900.0,4.9691,4.9851,4.9691,4.9691,1344900.0
2010-08-26 10:30:00,6.19,6.19,6.16,6.17,581400.0,4.9691,4.9691,4.945,4.953,581400.0
2010-08-26 11:00:00,6.17,6.17,6.12,6.13,988800.0,4.953,4.953,4.9129,4.9209,988800.0
2010-08-26 11:30:00,6.13,6.16,6.13,6.15,776400.0,4.9209,4.945,4.9209,4.937,776400.0
2010-08-26 12:00:00,6.15,6.15,6.11,6.13,571800.0,4.937,4.937,4.9049,4.9209,571800.0
2010-08-26 12:30:00,6.13,6.14,6.12,6.14,411000.0,4.9209,4.9289,4.9129,4.9289,411000.0
2010-08-26 13:00:00,6.14,6.16,6.14,6.15,397500.0,4.9289,4.945,4.9289,4.937,397500.0
2010-08-26 13:30:00,6.15,6.16,6.09,6.1,813600.0,4.937,4.945,4.8888,4.8968,813600.0
2010-08-26 14:00:00,6.1,6.12,6.09,6.09,579900.0,4.8968,4.9129,4.8888,4.8888,579900.0
2010-08-26 14:30:00,6.09,6.09,6.06,6.06,782700.0,4.8888,4.8888,4.8647,4.8647,782700.0
2010-08-26 15:00:00,6.06,6.11,6.06,6.11,912300.0,4.8647,4.9049,4.8647,4.9049,912300.0
2010-08-26 15:30:00,6.1,6.14,6.09,6.11,2502300.0,4.8968,4.9289,4.8888,4.9049,2502300.0
2010-08-27 09:30:00,6.17,6.17,6.1,6.11,423300.0,4.953,4.953,4.8968,4.9049,423300.0
2010-08-27 10:00:00,6.11,6.13,6.06,6.13,1541700.0,4.9049,4.9209,4.8647,4.9209,1541700.0
2010-08-27 10:30:00,6.13,6.15,6.1,6.1,852600.0,4.9209,4.937,4.8968,4.8968,852600.0
2010-08-27 11:00:00,6.1,6.13,6.1,6.12,920400.0,4.8968,4.9209,4.8968,4.9129,920400.0
2010-08-27 11:30:00,6.12,6.13,6.11,6.12,728400.0,4.9129,4.9209,4.9049,4.9129,728400.0
2010-08-27 12:00:00,6.12,6.13,6.1,6.13,502200.0,4.9129,4.9209,4.8968,4.9209,502200.0
2010-08-27 12:30:00,6.13,6.14,6.1,6.1,442200.0,4.9209,4.9289,4.8968,4.8968,442200.0
2010-08-27 13:00:00,6.11,6.12,6.09,6.12,422400.0,4.9049,4.9129,4.8888,4.9129,422400.0
2010-08-27 13:30:00,6.12,6.15,6.11,6.15,979800.0,4.9129,4.937,4.9049,4.937,979800.0
2010-08-27 14:00:00,6.16,6.16,6.13,6.14,537600.0,4.945,4.945,4.9209,4.9289,537600.0
2010-08-27 14:30:00,6.14,6.16,6.14,6.15,582300.0,4.9289,4.945,4.9289,4.937,582300.0
2010-08-27 15:00:00,6.15,6.16,6.14,6.16,681900.0,4.937,4.945,4.9289,4.945,681900.0
2010-08-27 15:30:00,6.16,6.18,6.15,6.18,1614000.0,4.945,4.9611,4.937,4.9611,1614000.0
2010-08-30 09:30:00,6.14,6.18,6.12,6.15,449700.0,4.9289,4.9611,4.9129,4.937,449700.0
2010-08-30 10:00:00,6.15,6.15,6.11,6.12,418200.0,4.937,4.937,4.9049,4.9129,418200.0
2010-08-30 10:30:00,6.11,6.12,6.1,6.12,213000.0,4.9049,4.9129,4.8968,4.9129,213000.0
2010-08-30 11:00:00,6.12,6.12,6.1,6.1,335100.0,4.9129,4.9129,4.8968,4.8968,335100.0
2010-08-30 11:30:00,6.11,6.11,6.09,6.1,196800.0,4.9049,4.9049,4.8888,4.8968,196800.0
2010-08-30 12:00:00,6.1,6.12,6.1,6.12,102000.0,4.8968,4.9129,4.8968,4.9129,102000.0
2010-08-30 12:30:00,6.12,6.14,6.11,6.12,404400.0,4.9129,4.9289,4.9049,4.9129,404400.0
2010-08-30 13:00:00,6.12,6.12,6.08,6.09,293700.0,4.9129,4.9129,4.8808,4.8888,293700.0
2010-08-30 13:30:00,6.08,6.09,6.07,6.07,422100.0,4.8808,4.8888,4.8728,4.8728,422100.0
2010-08-30 14:00:00,6.07,6.08,6.06,6.08,259500.0,4.8728,4.8808,4.8647,4.8808,259500.0
2010-08-30 14:30:00,6.08,6.09,6.07,6.08,465900.0,4.8808,4.8888,4.8728,4.8808,465900.0
2010-08-30 15:00:00,6.08,6.08,6.05,6.05,356100.0,4.8808,4.8808,4.8567,4.8567,356100.0
2010-08-30 15:30:00,6.05,6.06,6.03,6.03,999000.0,4.8567,4.8647,4.8406,4.8406,999000.0
2010-08-31 09:30:00,6.0,6.03,5.94,5.95,1049100.0,4.8166,4.8406,4.7684,4.7764,1049100.0
2010-08-31 10:00:00,5.96,6.02,5.95,5.99,733500.0,4.7844,4.8326,4.7764,4.8085,733500.0
2010-08-31 10:30:00,5.99,5.99,5.95,5.98,685500.0,4.8085,4.8085,4.7764,4.8005,685500.0
2010-08-31 11:00:00,5.98,6.0,5.97,5.98,467400.0,4.8005,4.8166,4.7925,4.8005,467400.0
2010-08-31 11:30:00,5.98,6.01,5.98,6.0,404700.0,4.8005,4.8246,4.8005,4.8166,404700.0
2010-08-31 12:00:00,6.0,6.0,5.97,5.98,283200.0,4.8166,4.8166,4.7925,4.8005,283200.0
2010-08-31 12:30:00,5.98,5.99,5.96,5.96,484500.0,4.8005,4.8085,4.7844,4.7844,484500.0
2010-08-31 13:00:00,5.96,6.01,5.96,6.01,1447200.0,4.7844,4.8246,4.7844,4.8246,1447200.0
2010-08-31 13:30:00,6.01,6.02,6.0,6.01,749700.0,4.8246,4.8326,4.8166,4.8246,749700.0
2010-08-31 14:00:00,6.01,6.01,5.96,5.98,859200.0,4.8246,4.8246,4.7844,4.8005,859200.0
2010-08-31 14:30:00,5.98,5.98,5.94,5.94,559800.0,4.8005,4.8005,4.7684,4.7684,559800.0
2010-08-31 15:00:00,5.94,5.96,5.94,5.95,705000.0,4.7684,4.7844,4.7684,4.7764,705000.0
2010-08-31 15:30:00,5.95,5.99,5.94,5.97,1804200.0,4.7764,4.8085,4.7684,4.7925,1804200.0
2010-09-01 09:30:00,6.05,6.08,6.01,6.06,467700.0,4.8567,4.8808,4.8246,4.8647,467700.0
2010-09-01 10:00:00,6.06,6.12,6.06,6.09,554400.0,4.8647,4.9129,4.8647,4.8888,554400.0
2010-09-01 10:30:00,6.09,6.11,6.08,6.09,495300.0,4.8888,4.9049,4.8808,4.8888,495300.0
2010-09-01 11:00:00,6.09,6.12,6.09,6.1,670200.0,4.8888,4.9129,4.8888,4.8968,670200.0
2010-09-01 11:30:00,6.1,6.12,6.1,6.12,486000.0,4.8968,4.9129,4.8968,4.9129,486000.0
2010-09-01 12:00:00,6.12,6.12,6.11,6.11,194100.0,4.9129,4.9129,4.9049,4.9049,194100.0
2010-09-01 12:30:00,6.11,6.11,6.11,6.11,204000.0,4.9049,4.9049,4.9049,4.9049,204000.0
2010-09-01 13:00:00,6.11,6.12,6.11,6.12,333600.0,4.9049,4.9129,4.9049,4.9129,333600.0
2010-09-01 13:30:00,6.12,6.14,6.12,6.14,340200.0,4.9129,4.9289,4.9129,4.9289,340200.0
2010-09-01 14:00:00,6.14,6.15,6.12,6.13,292500.0,4.9289,4.937,4.9129,4.9209,292500.0
2010-09-01 14:30:00,6.13,6.14,6.12,6.13,375000.0,4.9209,4.9289,4.9129,4.9209,375000.0
2010-09-01 15:00:00,6.13,6.15,6.13,6.13,405600.0,4.9209,4.937,4.9209,4.9209,405600.0
2010-09-01 15:30:00,6.14,6.17,6.13,6.16,1362000.0,4.9289,4.953,4.9209,4.945,1362000.0
2010-09-02 09:30:00,6.17,6.19,6.14,6.18,491100.0,4.953,4.9691,4.9289,4.9611,491100.0
2010-09-02 10:00:00,6.18,6.2,6.17,6.2,439200.0,4.9611,4.9771,4.953,4.9771,439200.0
2010-09-02 10:30:00,6.2,6.23,6.2,6.22,313500.0,4.9771,5.0012,4.9771,4.9932,313500.0
2010-09-02 11:00:00,6.22,6.22,6.19,6.2,293700.0,4.9932,4.9932,4.9691,4.9771,293700.0
2010-09-02 11:30:00,6.19,6.21,6.19,6.21,163500.0,4.9691,4.9851,4.9691,4.9851,163500.0
2010-09-02 12:00:00,6.21,6.22,6.2,6.21,234900.0,4.9851,4.9932,4.9771,4.9851,234900.0
2010-09-02 12:30:00,6.21,6.22,6.21,6.22,296400.0,4.9851,4.9932,4.9851,4.9932,296400.0
2010-09-02 13:00:00,6.21,6.21,6.2,6.2,123300.0,4.9851,4.9851,4.9771,4.9771,123300.0
2010-09-02 13:30:00,6.2,6.23,6.2,6.23,389400.0,4.9771,5.0012,4.9771,5.0012,389400.0
2010-09-02 14:00:00,6.23,6.27,6.23,6.25,365100.0,5.0012,5.0333,5.0012,5.0172,365100.0
2010-09-02 14:30:00,6.25,6.25,6.24,6.25,208800.0,5.0172,5.0172,5.0092,5.0172,208800.0
2010-09-02 15:00:00,6.25,6.25,6.25,6.25,345900.0,5.0172,5.0172,5.0172,5.0172,345900.0
2010-09-02 15:30:00,6.25,6.25,6.24,6.25,1146300.0,5.0172,5.0172,5.0092,5.0172,1146300.0
2010-09-03 09:30:00,6.34,6.36,6.3,6.31,283200.0,5.0895,5.1056,5.0574,5.0654,283200.0
2010-09-03 10:00:00,6.31,6.31,6.27,6.27,426900.0,5.0654,5.0654,5.0333,5.0333,426900.0
2010-09-03 10:30:00,6.27,6.31,6.26,6.3,432900.0,5.0333,5.0654,5.0253,5.0574,432900.0
2010-09-03 11:00:00,6.3,6.35,6.3,6.34,383700.0,5.0574,5.0975,5.0574,5.0895,383700.0
2010-09-03 11:30:00,6.34,6.35,6.32,6.32,440100.0,5.0895,5.0975,5.0734,5.0734,440100.0
2010-09-03 12:00:00,6.33,6.33,6.31,6.32,447600.0,5.0815,5.0815,5.0654,5.0734,447600.0
2010-09-03 12:30:00,6.32,6.34,6.31,6.33,373200.0,5.0734,5.0895,5.0654,5.0815,373200.0
2010-09-03 13:00:00,6.33,6.34,6.33,6.33,247800.0,5.0815,5.0895,5.0815,5.0815,247800.0
2010-09-03 13:30:00,6.33,6.36,6.33,6.36,242700.0,5.0815,5.1056,5.0815,5.1056,242700.0
2010-09-03 14:00:00,6.36,6.38,6.36,6.38,360000.0,5.1056,5.1216,5.1056,5.1216,360000.0
2010-09-03 14:30:00,6.38,6.39,6.37,6.37,376200.0,5.1216,5.1296,5.1136,5.1136,376200.0
2010-09-03 15:00:00,6.37,6.39,6.36,6.39,690000.0,5.1136,5.1296,5.1056,5.1296,690000.0
2010-09-03 15:30:00,6.39,6.41,6.38,6.4,1317600.0,5.1296,5.1457,5.1216,5.1377,1317600.0
2010-09-07 09:30:00,6.38,6.38,6.29,6.29,420900.0,5.1216,5.1216,5.0494,5.0494,420900.0
2010-09-07 10:00:00,6.29,6.3,6.27,6.28,329400.0,5.0494,5.0574,5.0333,5.0413,329400.0
2010-09-07 10:30:00,6.28,6.3,6.27,6.28,308100.0,5.0413,5.0574,5.0333,5.0413,308100.0
2010-09-07 11:00:00,6.28,6.28,6.25,6.27,412200.0,5.0413,5.0413,5.0172,5.0333,412200.0
2010-09-07 11:30:00,6.27,6.27,6.25,6.27,178500.0,5.0333,5.0333,5.0172,5.0333,178500.0
2010-09-07 12:00:00,6.27,6.27,6.25,6.25,236700.0,5.0333,5.0333,5.0172,5.0172,236700.0
2010-09-07 12:30:00,6.25,6.25,6.23,6.24,162300.0,5.0172,5.0172,5.0012,5.0092,162300.0
2010-09-07 13:00:00,6.24,6.24,6.22,6.23,339000.0,5.0092,5.0092,4.9932,5.0012,339000.0
2010-09-07 13:30:00,6.23,6.24,6.23,6.24,192600.0,5.0012,5.0092,5.0012,5.0092,192600.0
2010-09-07 14:00:00,6.24,6.25,6.23,6.24,424800.0,5.0092,5.0172,5.0012,5.0092,424800.0
2010-09-07 14:30:00,6.25,6.25,6.22,6.22,293400.0,5.0172,5.0172,4.9932,4.9932,293400.0
2010-09-07 15:00:00,6.22,6.23,6.22,6.23,211800.0,4.9932,5.0012,4.9932,5.0012,211800.0
2010-09-07 15:30:00,6.23,6.24,6.21,6.22,1424400.0,5.0012,5.0092,4.9851,4.9932,1424400.0
2010-09-08 09:30:00,6.22,6.25,6.21,6.21,324600.0,4.9932,5.0172,4.9851,4.9851,324600.0
2010-09-08 10:00:00,6.21,6.25,6.21,6.25,439800.0,4.9851,5.0172,4.9851,5.0172,439800.0
2010-09-08 10:30:00,6.24,6.26,6.24,6.24,684900.0,5.0092,5.0253,5.0092,5.0092,684900.0
2010-09-08 11:00:00,6.24,6.25,6.23,6.23,490500.0,5.0092,5.0172,5.0012,5.0012,490500.0
2010-09-08 11:30:00,6.23,6.24,6.22,6.23,631200.0,5.0012,5.0092,4.9932,5.0012,631200.0
2010-09-08 12:00:00,6.23,6.26,6.23,6.25,400200.0,5.0012,5.0253,5.0012,5.0172,400200.0
2010-09-08 12:30:00,6.25,6.27,6.25,6.27,377400.0,5.0172,5.0333,5.0172,5.0333,377400.0
2010-09-08 13:00:00,6.27,6.27,6.26,6.26,242700.0,5.0333,5.0333,5.0253,5.0253,242700.0
2010-09-08 13:30:00,6.26,6.26,6.22,6.23,538200.0,5.0253,5.0253,4.9932,5.0012,538200.0
2010-09-08 14:00:00,6.23,6.24,6.21,6.24,481500.0,5.0012,5.0092,4.9851,5.0092,481500.0
2010-09-08 14:30:00,6.24,6.26,6.24,6.24,217800.0,5.0092,5.0253,5.0092,5.0092,217800.0
2010-09-08 15:00:00,6.24,6.27,6.23,6.23,353700.0,5.0092,5.0333,5.0012,5.0012,353700.0
2010-09-08 15:30:00,6.23,6.24,6.2,6.22,846900.0,5.0012,5.0092,4.9771,4.9932,846900.0
2010-09-09 09:30:00,6.3,6.31,6.25,6.31,396600.0,5.0574,5.0654,5.0172,5.0654,396600.0
2010-09-09 10:00:00,6.31,6.31,6.29,6.3,290100.0,5.0654,5.0654,5.0494,5.0574,290100.0
2010-09-09 10:30:00,6.3,6.34,6.3,6.32,314100.0,5.0574,5.0895,5.0574,5.0734,314100.0
2010-09-09 11:00:00,6.32,6.35,6.32,6.34,938700.0,5.0734,5.0975,5.0734,5.0895,938700.0
2010-09-09 11:30:00,6.34,6.35,6.32,6.33,445800.0,5.0895,5.0975,5.0734,5.0815,445800.0
2010-09-09 12:00:00,6.33,6.33,6.33,6.33,78300.0,5.0815,5.0815,5.0815,5.0815,78300.0
2010-09-09 12:30:00,6.33,6.33,6.29,6.29,216000.0,5.0815,5.0815,5.0494,5.0494,216000.0
2010-09-09 13:00:00,6.29,6.29,6.27,6.27,153300.0,5.0494,5.0494,5.0333,5.0333,153300.0
2010-09-09 13:30:00,6.27,6.29,6.26,6.27,216900.0,5.0333,5.0494,5.0253,5.0333,216900.0
2010-09-09 14:00:00,6.27,6.28,6.26,6.26,163200.0,5.0333,5.0413,5.0253,5.0253,163200.0
2010-09-09 14:30:00,6.27,6.28,6.26,6.27,198900.0,5.0333,5.0413,5.0253,5.0333,198900.0
2010-09-09 15:00:00,6.28,6.29,6.27,6.29,747000.0,5.0413,5.0494,5.0333,5.0494,747000.0
2010-09-09 15:30:00,6.29,6.31,6.27,6.27,967200.0,5.0494,5.0654,5.0333,5.0333,967200.0
2010-09-10 09:30:00,6.27,6.31,6.26,6.26,326700.0,5.0333,5.0654,5.0253,5.0253,326700.0
2010-09-10 10:00:00,6.26,6.26,6.23,6.23,513300.0,5.0253,5.0253,5.0012,5.0012,513300.0
2010-09-10 10:30:00,6.24,6.24,6.22,6.22,304800.0,5.0092,5.0092,4.9932,4.9932,304800.0
2010-09-10 11:00:00,6.22,6.22,6.2,6.21,666600.0,4.9932,4.9932,4.9771,4.9851,666600.0
2010-09-10 11:30:00,6.21,6.22,6.21,6.22,425100.0,4.9851,4.9932,4.9851,4.9932,425100.0
2010-09-10 12:00:00,6.22,6.25,6.22,6.24,510600.0,4.9932,5.0172,4.9932,5.0092,510600.0
2010-09-10 12:30:00,6.25,6.26,6.24,6.26,330600.0,5.0172,5.0253,5.0092,5.0253,330600.0
2010-09-10 13:00:00,6.26,6.27,6.26,6.27,170700.0,5.0253,5.0333,5.0253,5.0333,170700.0
2010-09-10 13:30:00,6.27,6.29,6.27,6.29,290100.0,5.0333,5.0494,5.0333,5.0494,290100.0
2010-09-10 14:00:00,6.29,6.31,6.29,6.31,354300.0,5.0494,5.0654,5.0494,5.0654,354300.0
2010-09-10 14:30:00,6.31,6.32,6.31,6.32,399000.0,5.0654,5.0734,5.0654,5.0734,399000.0
2010-09-10 15:00:00,6.32,6.33,6.3,6.31,435900.0,5.0734,5.0815,5.0574,5.0654,435900.0
2010-09-10 15:30:00,6.31,6.34,6.31,6.33,1109400.0,5.0654,5.0895,5.0654,5.0815,1109400.0
2010-09-13 09:30:00,6.41,6.42,6.37,6.4,260100.0,5.1457,5.1537,5.1136,5.1377,260100.0
2010-09-13 10:00:00,6.4,6.44,6.4,6.44,366300.0,5.1377,5.1698,5.1377,5.1698,366300.0
2010-09-13 10:30:00,6.44,6.46,6.44,6.45,236100.0,5.1698,5.1858,5.1698,5.1778,236100.0
2010-09-13 11:00:00,6.45,6.46,6.44,6.45,357900.0,5.1778,5.1858,5.1698,5.1778,357900.0
2010-09-13 11:30:00,6.45,6.45,6.42,6.44,213300.0,5.1778,5.1778,5.1537,5.1698,213300.0
2010-09-13 12:00:00,6.44,6.45,6.42,6.43,183000.0,5.1698,5.1778,5.1537,5.1617,183000.0
2010-09-13 12:30:00,6.44,6.44,6.43,6.44,202200.0,5.1698,5.1698,5.1617,5.1698,202200.0
2010-09-13 13:00:00,6.44,6.45,6.43,6.44,132600.0,5.1698,5.1778,5.1617,5.1698,132600.0
2010-09-13 13:30:00,6.44,6.45,6.44,6.44,150000.0,5.1698,5.1778,5.1698,5.1698,150000.0
2010-09-13 14:00:00,6.44,6.45,6.42,6.44,293700.0,5.1698,5.1778,5.1537,5.1698,293700.0
2010-09-13 14:30:00,6.44,6.45,6.43,6.45,205800.0,5.1698,5.1778,5.1617,5.1778,205800.0
2010-09-13 15:00:00,6.44,6.45,6.43,6.44,367500.0,5.1698,5.1778,5.1617,5.1698,367500.0
2010-09-13 15:30:00,6.44,6.46,6.44,6.45,863400.0,5.1698,5.1858,5.1698,5.1778,863400.0
2010-09-14 09:30:00,6.42,6.46,6.4,6.46,377400.0,5.1537,5.1858,5.1377,5.1858,377400.0
2010-09-14 10:00:00,6.46,6.49,6.45,6.49,302100.0,5.1858,5.2099,5.1778,5.2099,302100.0
2010-09-14 10:30:00,6.49,6.5,6.47,6.48,367500.0,5.2099,5.2179,5.1939,5.2019,367500.0
2010-09-14 11:00:00,6.49,6.52,6.48,6.49,349500.0,5.2099,5.234,5.2019,5.2099,349500.0
2010-09-14 11:30:00,6.5,6.54,6.49,6.53,282000.0,5.2179,5.25,5.2099,5.242,282000.0
2010-09-14 12:00:00,6.53,6.54,6.51,6.52,264600.0,5.242,5.25,5.226,5.234,264600.0
2010-09-14 12:30:00,6.52,6.52,6.48,6.48,296400.0,5.234,5.234,5.2019,5.2019,296400.0
2010-09-14 13:00:00,6.48,6.49,6.47,6.48,157800.0,5.2019,5.2099,5.1939,5.2019,157800.0
2010-09-14 13:30:00,6.48,6.5,6.47,6.48,253500.0,5.2019,5.2179,5.1939,5.2019,253500.0
2010-09-14 14:00:00,6.48,6.5,6.48,6.49,330000.0,5.2019,5.2179,5.2019,5.2099,330000.0
2010-09-14 14:30:00,6.49,6.52,6.49,6.51,541500.0,5.2099,5.234,5.2099,5.226,541500.0
2010-09-14 15:00:00,6.51,6.52,6.5,6.51,399600.0,5.226,5.234,5.2179,5.226,399600.0
2010-09-14 15:30:00,6.51,6.52,6.47,6.47,1333500.0,5.226,5.234,5.1939,5.1939,1333500.0
2010-09-15 09:30:00,6.43,6.45,6.39,6.44,298200.0,5.1617,5.1778,5.1296,5.1698,298200.0
2010-09-15 10:00:00,6.44,6.48,6.44,6.46,193500.0,5.1698,5.2019,5.1698,5.1858,193500.0
2010-09-15 10:30:00,6.46,6.47,6.45,6.47,156900.0,5.1858,5.1939,5.1778,5.1939,156900.0
2010-09-15 11:00:00,6.47,6.47,6.44,6.46,127800.0,5.1939,5.1939,5.1698,5.1858,127800.0
2010-09-15 11:30:00,6.46,6.48,6.45,6.48,295800.0,5.1858,5.2019,5.1778,5.2019,295800.0
2010-09-15 12:00:00,6.48,6.49,6.48,6.48,141600.0,5.2019,5.2099,5.2019,5.2019,141600.0
2010-09-15 12:30:00,6.48,6.49,6.48,6.49,227100.0,5.2019,5.2099,5.2019,5.2099,227100.0
2010-09-15 13:00:00,6.49,6.51,6.49,6.51,139800.0,5.2099,5.226,5.2099,5.226,139800.0
2010-09-15 13:30:00,6.51,6.52,6.5,6.52,141600.0,5.226,5.234,5.2179,5.234,141600.0
2010-09-15 14:00:00,6.52,6.52,6.49,6.51,324000.0,5.234,5.234,5.2099,5.226,324000.0
2010-09-15 14:30:00,6.5,6.51,6.49,6.51,193800.0,5.2179,5.226,5.2099,5.226,193800.0
2010-09-15 15:00:00,6.5,6.52,6.5,6.52,256200.0,5.2179,5.234,5.2179,5.234,256200.0
2010-09-15 15:30:00,6.52,6.52,6.49,6.5,650700.0,5.234,5.234,5.2099,5.2179,650700.0
2010-09-16 09:30:00,6.47,6.5,6.44,6.47,299700.0,5.1939,5.2179,5.1698,5.1939,299700.0
2010-09-16 10:00:00,6.47,6.49,6.45,6.49,386400.0,5.1939,5.2099,5.1778,5.2099,386400.0
2010-09-16 10:30:00,6.48,6.49,6.47,6.48,368100.0,5.2019,5.2099,5.1939,5.2019,368100.0
2010-09-16 11:00:00,6.48,6.49,6.47,6.48,203400.0,5.2019,5.2099,5.1939,5.2019,203400.0
2010-09-16 11:30:00,6.48,6.48,6.46,6.47,347700.0,5.2019,5.2019,5.1858,5.1939,347700.0
2010-09-16 12:00:00,6.47,6.47,6.44,6.44,136500.0,5.1939,5.1939,5.1698,5.1698,136500.0
2010-09-16 12:30:00,6.45,6.45,6.44,6.45,154800.0,5.1778,5.1778,5.1698,5.1778,154800.0
2010-09-16 13:00:00,6.45,6.45,6.43,6.44,101100.0,5.1778,5.1778,5.1617,5.1698,101100.0
2010-09-16 13:30:00,6.44,6.44,6.43,6.43,132000.0,5.1698,5.1698,5.1617,5.1617,132000.0
2010-09-16 14:00:00,6.43,6.45,6.43,6.45,123300.0,5.1617,5.1778,5.1617,5.1778,123300.0
2010-09-16 14:30:00,6.45,6.46,6.44,6.46,132900.0,5.1778,5.1858,5.1698,5.1858,132900.0
2010-09-16 15:00:00,6.45,6.47,6.45,6.47,421500.0,5.1778,5.1939,5.1778,5.1939,421500.0
2010-09-16 15:30:00,6.46,6.47,6.45,6.45,492600.0,5.1858,5.1939,5.1778,5.1778,492600.0
2010-09-17 09:30:00,6.49,6.54,6.46,6.5,962100.0,5.2099,5.25,5.1858,5.2179,962100.0
2010-09-17 10:00:00,6.49,6.5,6.47,6.48,315900.0,5.2099,5.2179,5.1939,5.2019,315900.0
2010-09-17 10:30:00,6.48,6.5,6.47,6.49,126600.0,5.2019,5.2179,5.1939,5.2099,126600.0
2010-09-17 11:00:00,6.49,6.52,6.49,6.49,180600.0,5.2099,5.234,5.2099,5.2099,180600.0
2010-09-17 11:30:00,6.49,6.49,6.47,6.48,232200.0,5.2099,5.2099,5.1939,5.2019,232200.0
2010-09-17 12:00:00,6.48,6.49,6.47,6.48,93600.0,5.2019,5.2099,5.1939,5.2019,93600.0
2010-09-17 12:30:00,6.48,6.49,6.47,6.47,114300.0,5.2019,5.2099,5.1939,5.1939,114300.0
2010-09-17 13:00:00,6.47,6.49,6.47,6.48,152400.0,5.1939,5.2099,5.1939,5.2019,152400.0
2010-09-17 13:30:00,6.48,6.49,6.48,6.48,86700.0,5.2019,5.2099,5.2019,5.2019,86700.0
2010-09-17 14:00:00,6.48,6.5,6.48,6.5,152700.0,5.2019,5.2179,5.2019,5.2179,152700.0
2010-09-17 14:30:00,6.5,6.5,6.48,6.48,304800.0,5.2179,5.2179,5.2019,5.2019,304800.0
2010-09-17 15:00:00,6.48,6.48,6.46,6.46,337200.0,5.2019,5.2019,5.1858,5.1858,337200.0
2010-09-17 15:30:00,6.46,6.49,6.46,6.47,1008300.0,5.1858,5.2099,5.1858,5.1939,1008300.0
2010-09-20 09:30:00,6.48,6.5,6.45,6.47,322800.0,5.2019,5.2179,5.1778,5.1939,322800.0
2010-09-20 10:00:00,6.47,6.5,6.46,6.46,407700.0,5.1939,5.2179,5.1858,5.1858,407700.0
2010-09-20 10:30:00,6.46,6.49,6.46,6.48,425400.0,5.1858,5.2099,5.1858,5.2019,425400.0
2010-09-20 11:00:00,6.49,6.53,6.49,6.52,902100.0,5.2099,5.242,5.2099,5.234,902100.0
2010-09-20 11:30:00,6.52,6.56,6.52,6.55,252900.0,5.234,5.2661,5.234,5.2581,252900.0
2010-09-20 12:00:00,6.55,6.56,6.53,6.53,316500.0,5.2581,5.2661,5.242,5.242,316500.0
2010-09-20 12:30:00,6.53,6.55,6.53,6.55,239400.0,5.242,5.2581,5.242,5.2581,239400.0
2010-09-20 13:00:00,6.54,6.55,6.52,6.53,243600.0,5.25,5.2581,5.234,5.242,243600.0
2010-09-20 13:30:00,6.53,6.53,6.52,6.52,204600.0,5.242,5.242,5.234,5.234,204600.0
2010-09-20 14:00:00,6.52,6.54,6.52,6.54,317400.0,5.234,5.25,5.234,5.25,317400.0
2010-09-20 14:30:00,6.54,6.57,6.53,6.57,423300.0,5.25,5.2741,5.242,5.2741,423300.0
2010-09-20 15:00:00,6.57,6.58,6.56,6.56,667500.0,5.2741,5.2822,5.2661,5.2661,667500.0
2010-09-20 15:30:00,6.56,6.58,6.55,6.57,1070100.0,5.2661,5.2822,5.2581,5.2741,1070100.0
2010-09-21 09:30:00,6.58,6.58,6.51,6.53,321600.0,5.2822,5.2822,5.226,5.242,321600.0
2010-09-21 10:00:00,6.53,6.53,6.51,6.51,232200.0,5.242,5.242,5.226,5.226,232200.0
2010-09-21 10:30:00,6.51,6.52,6.51,6.51,233100.0,5.226,5.234,5.226,5.226,233100.0
2010-09-21 11:00:00,6.51,6.53,6.5,6.51,230700.0,5.226,5.242,5.2179,5.226,230700.0
2010-09-21 11:30:00,6.51,6.52,6.51,6.52,142200.0,5.226,5.234,5.226,5.234,142200.0
2010-09-21 12:00:00,6.52,6.52,6.49,6.49,192300.0,5.234,5.234,5.2099,5.2099,192300.0
2010-09-21 12:30:00,6.49,6.5,6.49,6.49,123900.0,5.2099,5.2179,5.2099,5.2099,123900.0
2010-09-21 13:00:00,6.5,6.5,6.47,6.47,195900.0,5.2179,5.2179,5.1939,5.1939,195900.0
2010-09-21 13:30:00,6.48,6.48,6.47,6.47,146400.0,5.2019,5.2019,5.1939,5.1939,146400.0
2010-09-21 14:00:00,6.47,6.52,6.45,6.5,608400.0,5.1939,5.234,5.1778,5.2179,608400.0
2010-09-21 14:30:00,6.5,6.55,6.5,6.53,590100.0,5.2179,5.2581,5.2179,5.242,590100.0
2010-09-21 15:00:00,6.53,6.53,6.49,6.5,425100.0,5.242,5.242,5.2099,5.2179,425100.0
2010-09-21 15:30:00,6.5,6.52,6.47,6.51,1133100.0,5.2179,5.234,5.1939,5.226,1133100.0
2010-09-22 09:30:00,6.52,6.58,6.51,6.54,1053600.0,5.234,5.2822,5.226,5.25,1053600.0
2010-09-22 10:00:00,6.54,6.54,6.49,6.51,561000.0,5.25,5.25,5.2099,5.226,561000.0
2010-09-22 10:30:00,6.51,6.52,6.49,6.52,451500.0,5.226,5.234,5.2099,5.234,451500.0
2010-09-22 11:00:00,6.52,6.52,6.45,6.46,390300.0,5.234,5.234,5.1778,5.1858,390300.0
2010-09-22 11:30:00,6.46,6.49,6.46,6.49,322500.0,5.1858,5.2099,5.1858,5.2099,322500.0
2010-09-22 12:00:00,6.48,6.5,6.48,6.49,269700.0,5.2019,5.2179,5.2019,5.2099,269700.0
2010-09-22 12:30:00,6.49,6.49,6.47,6.49,414300.0,5.2099,5.2099,5.1939,5.2099,414300.0
2010-09-22 13:00:00,6.49,6.49,6.46,6.46,213900.0,5.2099,5.2099,5.1858,5.1858,213900.0
2010-09-22 13:30:00,6.46,6.48,6.46,6.48,230100.0,5.1858,5.2019,5.1858,5.2019,230100.0
2010-09-22 14:00:00,6.48,6.48,6.45,6.47,332400.0,5.2019,5.2019,5.1778,5.1939,332400.0
2010-09-22 14:30:00,6.47,6.51,6.47,6.51,365700.0,5.1939,5.226,5.1939,5.226,365700.0
2010-09-22 15:00:00,6.51,6.51,6.47,6.47,534600.0,5.226,5.226,5.1939,5.1939,534600.0
2010-09-22 15:30:00,6.47,6.51,6.47,6.49,1081800.0,5.1939,5.226,5.1939,5.2099,1081800.0
2010-09-23 09:30:00,6.42,6.44,6.39,6.42,470700.0,5.1537,5.1698,5.1296,5.1537,470700.0
2010-09-23 10:00:00,6.42,6.49,6.42,6.46,819900.0,5.1537,5.2099,5.1537,5.1858,819900.0
2010-09-23 10:30:00,6.46,6.49,6.46,6.46,407700.0,5.1858,5.2099,5.1858,5.1858,407700.0
2010-09-23 11:00:00,6.46,6.49,6.46,6.49,310200.0,5.1858,5.2099,5.1858,5.2099,310200.0
2010-09-23 11:30:00,6.49,6.53,6.49,6.52,360600.0,5.2099,5.242,5.2099,5.234,360600.0
2010-09-23 12:00:00,6.52,6.53,6.52,6.52,316200.0,5.234,5.242,5.234,5.234,316200.0
2010-09-23 12:30:00,6.52,6.54,6.5,6.54,363600.0,5.234,5.25,5.2179,5.25,363600.0
2010-09-23 13:00:00,6.54,6.57,6.54,6.57,705000.0,5.25,5.2741,5.25,5.2741,705000.0
2010-09-23 13:30:00,6.56,6.58,6.56,6.57,743400.0,5.2661,5.2822,5.2661,5.2741,743400.0
2010-09-23 14:00:00,6.56,6.57,6.55,6.55,317100.0,5.2661,5.2741,5.2581,5.2581,317100.0
2010-09-23 14:30:00,6.55,6.55,6.51,6.51,617700.0,5.2581,5.2581,5.226,5.226,617700.0
2010-09-23 15:00:00,6.52,6.52,6.47,6.47,728100.0,5.234,5.234,5.1939,5.1939,728100.0
2010-09-23 15:30:00,6.47,6.48,6.43,6.45,1644600.0,5.1939,5.2019,5.1617,5.1778,1644600.0
2010-09-24 09:30:00,6.54,6.63,6.52,6.6,687000.0,5.25,5.3223,5.234,5.2982,687000.0
2010-09-24 10:00:00,6.6,6.66,6.59,6.65,647100.0,5.2982,5.3464,5.2902,5.3384,647100.0
2010-09-24 10:30:00,6.66,6.67,6.63,6.65,966900.0,5.3464,5.3544,5.3223,5.3384,966900.0
2010-09-24 11:00:00,6.65,6.68,6.65,6.65,681000.0,5.3384,5.3624,5.3384,5.3384,681000.0
2010-09-24 11:30:00,6.65,6.66,6.64,6.66,155700.0,5.3384,5.3464,5.3303,5.3464,155700.0
2010-09-24 12:00:00,6.66,6.66,6.64,6.65,304200.0,5.3464,5.3464,5.3303,5.3384,304200.0
2010-09-24 12:30:00,6.65,6.69,6.65,6.68,257400.0,5.3384,5.3705,5.3384,5.3624,257400.0
2010-09-24 13:00:00,6.68,6.69,6.67,6.68,125100.0,5.3624,5.3705,5.3544,5.3624,125100.0
2010-09-24 13:30:00,6.69,6.69,6.67,6.69,567900.0,5.3705,5.3705,5.3544,5.3705,567900.0
2010-09-24 14:00:00,6.69,6.7,6.68,6.7,316500.0,5.3705,5.3785,5.3624,5.3785,316500.0
2010-09-24 14:30:00,6.7,6.72,6.69,6.7,473700.0,5.3785,5.3945,5.3705,5.3785,473700.0
2010-09-24 15:00:00,6.7,6.71,6.69,6.7,589200.0,5.3785,5.3865,5.3705,5.3785,589200.0
2010-09-24 15:30:00,6.69,6.72,6.69,6.72,1397400.0,5.3705,5.3945,5.3705,5.3945,1397400.0
2010-09-27 09:30:00,6.7,6.72,6.68,6.69,328200.0,5.3785,5.3945,5.3624,5.3705,328200.0
2010-09-27 10:00:00,6.69,6.69,6.66,6.66,445200.0,5.3705,5.3705,5.3464,5.3464,445200.0
2010-09-27 10:30:00,6.66,6.66,6.63,6.64,660000.0,5.3464,5.3464,5.3223,5.3303,660000.0
2010-09-27 11:00:00,6.64,6.64,6.58,6.6,315000.0,5.3303,5.3303,5.2822,5.2982,315000.0
2010-09-27 11:30:00,6.6,6.6,6.57,6.59,427500.0,5.2982,5.2982,5.2741,5.2902,427500.0
2010-09-27 12:00:00,6.59,6.59,6.58,6.59,249300.0,5.2902,5.2902,5.2822,5.2902,249300.0
2010-09-27 12:30:00,6.59,6.59,6.57,6.57,239100.0,5.2902,5.2902,5.2741,5.2741,239100.0
2010-09-27 13:00:00,6.57,6.58,6.56,6.58,216900.0,5.2741,5.2822,5.2661,5.2822,216900.0
2010-09-27 13:30:00,6.58,6.62,6.58,6.61,282000.0,5.2822,5.3143,5.2822,5.3062,282000.0
2010-09-27 14:00:00,6.61,6.63,6.61,6.62,198600.0,5.3062,5.3223,5.3062,5.3143,198600.0
2010-09-27 14:30:00,6.62,6.64,6.62,6.63,371400.0,5.3143,5.3303,5.3143,5.3223,371400.0
2010-09-27 15:00:00,6.63,6.64,6.63,6.63,208800.0,5.3223,5.3303,5.3223,5.3223,208800.0
2010-09-27 15:30:00,6.63,6.63,6.57,6.58,1062600.0,5.3223,5.3223,5.2741,5.2822,1062600.0
2010-09-28 09:30:00,6.61,6.61,6.54,6.56,226500.0,5.3062,5.3062,5.25,5.2661,226500.0
2010-09-28 10:00:00,6.56,6.58,6.5,6.57,291600.0,5.2661,5.2822,5.2179,5.2741,291600.0
2010-09-28 10:30:00,6.57,6.58,6.54,6.55,213900.0,5.2741,5.2822,5.25,5.2581,213900.0
2010-09-28 11:00:00,6.55,6.6,6.55,6.6,252300.0,5.2581,5.2982,5.2581,5.2982,252300.0
2010-09-28 11:30:00,6.6,6.61,6.6,6.6,182400.0,5.2982,5.3062,5.2982,5.2982,182400.0
2010-09-28 12:00:00,6.6,6.63,6.6,6.61,238800.0,5.2982,5.3223,5.2982,5.3062,238800.0
2010-09-28 12:30:00,6.61,6.62,6.61,6.61,125700.0,5.3062,5.3143,5.3062,5.3062,125700.0
2010-09-28 13:00:00,6.61,6.62,6.61,6.62,215700.0,5.3062,5.3143,5.3062,5.3143,215700.0
2010-09-28 13:30:00,6.62,6.64,6.62,6.64,129600.0,5.3143,5.3303,5.3143,5.3303,129600.0
2010-09-28 14:00:00,6.64,6.64,6.59,6.59,130500.0,5.3303,5.3303,5.2902,5.2902,130500.0
2010-09-28 14:30:00,6.59,6.6,6.58,6.58,183600.0,5.2902,5.2982,5.2822,5.2822,183600.0
2010-09-28 15:00:00,6.58,6.61,6.58,6.59,213000.0,5.2822,5.3062,5.2822,5.2902,213000.0
2010-09-28 15:30:00,6.6,6.65,6.6,6.63,544500.0,5.2982,5.3384,5.2982,5.3223,544500.0
2010-09-29 09:30:00,6.61,6.61,6.57,6.57,147300.0,5.3062,5.3062,5.2741,5.2741,147300.0
2010-09-29 10:00:00,6.58,6.61,6.57,6.59,113400.0,5.2822,5.3062,5.2741,5.2902,113400.0
2010-09-29 10:30:00,6.59,6.62,6.59,6.61,347700.0,5.2902,5.3143,5.2902,5.3062,347700.0
2010-09-29 11:00:00,6.61,6.63,6.6,6.63,204000.0,5.3062,5.3223,5.2982,5.3223,204000.0
2010-09-29 11:30:00,6.62,6.64,6.62,6.63,265200.0,5.3143,5.3303,5.3143,5.3223,265200.0
2010-09-29 12:00:00,6.63,6.63,6.62,6.62,51000.0,5.3223,5.3223,5.3143,5.3143,51000.0
2010-09-29 12:30:00,6.62,6.62,6.6,6.61,53700.0,5.3143,5.3143,5.2982,5.3062,53700.0
2010-09-29 13:00:00,6.61,6.61,6.61,6.61,55200.0,5.3062,5.3062,5.3062,5.3062,55200.0
2010-09-29 13:30:00,6.61,6.61,6.59,6.61,133800.0,5.3062,5.3062,5.2902,5.3062,133800.0
2010-09-29 14:00:00,6.61,6.63,6.61,6.62,233700.0,5.3062,5.3223,5.3062,5.3143,233700.0
2010-09-29 14:30:00,6.62,6.64,6.62,6.64,202800.0,5.3143,5.3303,5.3143,5.3303,202800.0
2010-09-29 15:00:00,6.64,6.64,6.6,6.6,534900.0,5.3303,5.3303,5.2982,5.2982,534900.0
2010-09-29 15:30:00,6.6,6.61,6.58,6.61,672300.0,5.2982,5.3062,5.2822,5.3062,672300.0
2010-09-30 09:30:00,6.67,6.72,6.64,6.64,589200.0,5.3544,5.3945,5.3303,5.3303,589200.0
2010-09-30 10:00:00,6.64,6.67,6.63,6.65,334500.0,5.3303,5.3544,5.3223,5.3384,334500.0
2010-09-30 10:30:00,6.65,6.66,6.58,6.58,522000.0,5.3384,5.3464,5.2822,5.2822,522000.0
2010-09-30 11:00:00,6.58,6.59,6.54,6.54,410700.0,5.2822,5.2902,5.25,5.25,410700.0
2010-09-30 11:30:00,6.54,6.55,6.53,6.54,405300.0,5.25,5.2581,5.242,5.25,405300.0
2010-09-30 12:00:00,6.54,6.54,6.51,6.51,810600.0,5.25,5.25,5.226,5.226,810600.0
2010-09-30 12:30:00,6.51,6.56,6.51,6.55,509100.0,5.226,5.2661,5.226,5.2581,509100.0
2010-09-30 13:00:00,6.56,6.56,6.54,6.55,528600.0,5.2661,5.2661,5.25,5.2581,528600.0
2010-09-30 13:30:00,6.55,6.55,6.53,6.55,196500.0,5.2581,5.2581,5.242,5.2581,196500.0
2010-09-30 14:00:00,6.55,6.55,6.52,6.54,207900.0,5.2581,5.2581,5.234,5.25,207900.0
2010-09-30 14:30:00,6.54,6.56,6.54,6.55,148500.0,5.25,5.2661,5.25,5.2581,148500.0
2010-09-30 15:00:00,6.55,6.56,6.53,6.54,515100.0,5.2581,5.2661,5.242,5.25,515100.0
2010-09-30 15:30:00,6.54,6.54,6.48,6.48,1619700.0,5.25,5.25,5.2019,5.2019,1619700.0
2010-10-01 09:30:00,6.51,6.57,6.48,6.48,807000.0,5.226,5.2741,5.2019,5.2019,807000.0
2010-10-01 10:00:00,6.49,6.49,6.39,6.4,1197300.0,5.2099,5.2099,5.1296,5.1377,1197300.0
2010-10-01 10:30:00,6.4,6.41,6.36,6.41,873300.0,5.1377,5.1457,5.1056,5.1457,873300.0
2010-10-01 11:00:00,6.41,6.43,6.39,6.42,387300.0,5.1457,5.1617,5.1296,5.1537,387300.0
2010-10-01 11:30:00,6.42,6.45,6.41,6.44,599100.0,5.1537,5.1778,5.1457,5.1698,599100.0
2010-10-01 12:00:00,6.45,6.45,6.43,6.43,741600.0,5.1778,5.1778,5.1617,5.1617,741600.0
2010-10-01 12:30:00,6.43,6.43,6.4,6.4,447300.0,5.1617,5.1617,5.1377,5.1377,447300.0
2010-10-01 13:00:00,6.41,6.47,6.41,6.46,451500.0,5.1457,5.1939,5.1457,5.1858,451500.0
2010-10-01 13:30:00,6.46,6.48,6.45,6.48,331500.0,5.1858,5.2019,5.1778,5.2019,331500.0
2010-10-01 14:00:00,6.48,6.49,6.46,6.46,472800.0,5.2019,5.2099,5.1858,5.1858,472800.0
2010-10-01 14:30:00,6.46,6.47,6.46,6.47,208800.0,5.1858,5.1939,5.1858,5.1939,208800.0
2010-10-01 15:00:00,6.47,6.47,6.44,6.45,494700.0,5.1939,5.1939,5.1698,5.1778,494700.0
2010-10-01 15:30:00,6.44,6.45,6.43,6.44,781800.0,5.1698,5.1778,5.1617,5.1698,781800.0
2010-10-04 09:30:00,6.43,6.48,6.43,6.44,312300.0,5.1617,5.2019,5.1617,5.1698,312300.0
2010-10-04 10:00:00,6.44,6.46,6.43,6.45,411000.0,5.1698,5.1858,5.1617,5.1778,411000.0
2010-10-04 10:30:00,6.45,6.46,6.44,6.44,289800.0,5.1778,5.1858,5.1698,5.1698,289800.0
2010-10-04 11:00:00,6.44,6.44,6.39,6.39,371700.0,5.1698,5.1698,5.1296,5.1296,371700.0
2010-10-04 11:30:00,6.39,6.42,6.38,6.39,244800.0,5.1296,5.1537,5.1216,5.1296,244800.0
2010-10-04 12:00:00,6.39,6.4,6.37,6.4,180600.0,5.1296,5.1377,5.1136,5.1377,180600.0
2010-10-04 12:30:00,6.4,6.41,6.39,6.4,144000.0,5.1377,5.1457,5.1296,5.1377,144000.0
2010-10-04 13:00:00,6.4,6.41,6.4,6.4,124500.0,5.1377,5.1457,5.1377,5.1377,124500.0
2010-10-04 13:30:00,6.4,6.41,6.39,6.4,202800.0,5.1377,5.1457,5.1296,5.1377,202800.0
2010-10-04 14:00:00,6.4,6.41,6.37,6.38,343800.0,5.1377,5.1457,5.1136,5.1216,343800.0
2010-10-04 14:30:00,6.38,6.41,6.38,6.39,172500.0,5.1216,5.1457,5.1216,5.1296,172500.0
2010-10-04 15:00:00,6.39,6.42,6.39,6.42,460800.0,5.1296,5.1537,5.1296,5.1537,460800.0
2010-10-04 15:30:00,6.42,6.43,6.41,6.43,974400.0,5.1537,5.1617,5.1457,5.1617,974400.0
2010-10-05 09:30:00,6.5,6.56,6.43,6.5,742500.0,5.2179,5.2661,5.1617,5.2179,742500.0
2010-10-05 10:00:00,6.49,6.53,6.48,6.51,467700.0,5.2099,5.242,5.2019,5.226,467700.0
2010-10-05 10:30:00,6.51,6.6,6.51,6.58,549600.0,5.226,5.2982,5.226,5.2822,549600.0
2010-10-05 11:00:00,6.58,6.63,6.58,6.62,568200.0,5.2822,5.3223,5.2822,5.3143,568200.0
2010-10-05 11:30:00,6.62,6.66,6.62,6.65,277200.0,5.3143,5.3464,5.3143,5.3384,277200.0
2010-10-05 12:00:00,6.65,6.65,6.65,6.65,101700.0,5.3384,5.3384,5.3384,5.3384,101700.0
2010-10-05 12:30:00,6.65,6.66,6.64,6.64,236700.0,5.3384,5.3464,5.3303,5.3303,236700.0
2010-10-05 13:00:00,6.64,6.66,6.64,6.66,210900.0,5.3303,5.3464,5.3303,5.3464,210900.0
2010-10-05 13:30:00,6.66,6.66,6.64,6.65,205200.0,5.3464,5.3464,5.3303,5.3384,205200.0
2010-10-05 14:00:00,6.65,6.65,6.63,6.64,247200.0,5.3384,5.3384,5.3223,5.3303,247200.0
2010-10-05 14:30:00,6.64,6.66,6.64,6.65,322200.0,5.3303,5.3464,5.3303,5.3384,322200.0
2010-10-05 15:00:00,6.65,6.67,6.65,6.65,322800.0,5.3384,5.3544,5.3384,5.3384,322800.0
2010-10-05 15:30:00,6.65,6.65,6.63,6.63,993600.0,5.3384,5.3384,5.3223,5.3223,993600.0
2010-10-06 09:30:00,6.65,6.66,6.59,6.62,354600.0,5.3384,5.3464,5.2902,5.3143,354600.0
2010-10-06 10:00:00,6.62,6.66,6.62,6.66,293400.0,5.3143,5.3464,5.3143,5.3464,293400.0
2010-10-06 10:30:00,6.66,6.66,6.64,6.66,243600.0,5.3464,5.3464,5.3303,5.3464,243600.0
2010-10-06 11:00:00,6.66,6.67,6.64,6.65,146400.0,5.3464,5.3544,5.3303,5.3384,146400.0
2010-10-06 11:30:00,6.65,6.66,6.64,6.64,119700.0,5.3384,5.3464,5.3303,5.3303,119700.0
2010-10-06 12:00:00,6.64,6.65,6.63,6.63,250500.0,5.3303,5.3384,5.3223,5.3223,250500.0
2010-10-06 12:30:00,6.63,6.64,6.63,6.63,123900.0,5.3223,5.3303,5.3223,5.3223,123900.0
2010-10-06 13:00:00,6.63,6.64,6.63,6.64,167400.0,5.3223,5.3303,5.3223,5.3303,167400.0
2010-10-06 13:30:00,6.64,6.64,6.63,6.64,313800.0,5.3303,5.3303,5.3223,5.3303,313800.0
2010-10-06 14:00:00,6.63,6.64,6.62,6.63,175800.0,5.3223,5.3303,5.3143,5.3223,175800.0
2010-10-06 14:30:00,6.63,6.64,6.62,6.62,136200.0,5.3223,5.3303,5.3143,5.3143,136200.0
2010-10-06 15:00:00,6.62,6.63,6.61,6.63,159300.0,5.3143,5.3223,5.3062,5.3223,159300.0
2010-10-06 15:30:00,6.63,6.64,6.62,6.64,518100.0,5.3223,5.3303,5.3143,5.3303,518100.0
2010-10-07 09:30:00,6.64,6.65,6.62,6.63,282900.0,5.3303,5.3384,5.3143,5.3223,282900.0
2010-10-07 10:00:00,6.63,6.65,6.61,6.64,377400.0,5.3223,5.3384,5.3062,5.3303,377400.0
2010-10-07 10:30:00,6.65,6.66,6.61,6.63,338100.0,5.3384,5.3464,5.3062,5.3223,338100.0
2010-10-07 11:00:00,6.63,6.63,6.59,6.59,307800.0,5.3223,5.3223,5.2902,5.2902,307800.0
2010-10-07 11:30:00,6.59,6.6,6.58,6.6,237000.0,5.2902,5.2982,5.2822,5.2982,237000.0
2010-10-07 12:00:00,6.6,6.61,6.58,6.59,352500.0,5.2982,5.3062,5.2822,5.2902,352500.0
2010-10-07 12:30:00,6.59,6.59,6.55,6.57,369300.0,5.2902,5.2902,5.2581,5.2741,369300.0
2010-10-07 13:00:00,6.57,6.6,6.57,6.58,157200.0,5.2741,5.2982,5.2741,5.2822,157200.0
2010-10-07 13:30:00,6.58,6.59,6.56,6.59,89700.0,5.2822,5.2902,5.2661,5.2902,89700.0
2010-10-07 14:00:00,6.59,6.61,6.58,6.6,159900.0,5.2902,5.3062,5.2822,5.2982,159900.0
2010-10-07 14:30:00,6.6,6.6,6.58,6.59,180300.0,5.2982,5.2982,5.2822,5.2902,180300.0
2010-10-07 15:00:00,6.6,6.6,6.59,6.59,196200.0,5.2982,5.2982,5.2902,5.2902,196200.0
2010-10-07 15:30:00,6.59,6.6,6.58,6.59,453300.0,5.2902,5.2982,5.2822,5.2902,453300.0
2010-10-08 09:30:00,6.59,6.62,6.56,6.58,278400.0,5.2902,5.3143,5.2661,5.2822,278400.0
2010-10-08 10:00:00,6.58,6.61,6.56,6.56,224400.0,5.2822,5.3062,5.2661,5.2661,224400.0
2010-10-08 10:30:00,6.56,6.58,6.56,6.58,98700.0,5.2661,5.2822,5.2661,5.2822,98700.0
2010-10-08 11:00:00,6.58,6.6,6.57,6.59,197400.0,5.2822,5.2982,5.2741,5.2902,197400.0
2010-10-08 11:30:00,6.59,6.62,6.59,6.62,276600.0,5.2902,5.3143,5.2902,5.3143,276600.0
2010-10-08 12:00:00,6.62,6.62,6.61,6.62,106500.0,5.3143,5.3143,5.3062,5.3143,106500.0
2010-10-08 12:30:00,6.62,6.64,6.62,6.64,156300.0,5.3143,5.3303,5.3143,5.3303,156300.0
2010-10-08 13:00:00,6.64,6.64,6.63,6.63,228600.0,5.3303,5.3303,5.3223,5.3223,228600.0
2010-10-08 13:30:00,6.63,6.63,6.61,6.62,100800.0,5.3223,5.3223,5.3062,5.3143,100800.0
2010-10-08 14:00:00,6.62,6.63,6.6,6.63,153900.0,5.3143,5.3223,5.2982,5.3223,153900.0
2010-10-08 14:30:00,6.63,6.63,6.62,6.62,158400.0,5.3223,5.3223,5.3143,5.3143,158400.0
2010-10-08 15:00:00,6.62,6.64,6.61,6.62,379800.0,5.3143,5.3303,5.3062,5.3143,379800.0
2010-10-08 15:30:00,6.62,6.64,6.62,6.63,624900.0,5.3143,5.3303,5.3143,5.3223,624900.0
2010-10-11 09:30:00,6.61,6.62,6.59,6.59,241800.0,5.3062,5.3143,5.2902,5.2902,241800.0
2010-10-11 10:00:00,6.59,6.62,6.59,6.62,280500.0,5.2902,5.3143,5.2902,5.3143,280500.0
2010-10-11 10:30:00,6.62,6.64,6.61,6.63,303000.0,5.3143,5.3303,5.3062,5.3223,303000.0
2010-10-11 11:00:00,6.63,6.65,6.63,6.64,166200.0,5.3223,5.3384,5.3223,5.3303,166200.0
2010-10-11 11:30:00,6.64,6.66,6.64,6.65,151500.0,5.3303,5.3464,5.3303,5.3384,151500.0
2010-10-11 12:00:00,6.65,6.66,6.65,6.66,106500.0,5.3384,5.3464,5.3384,5.3464,106500.0
2010-10-11 12:30:00,6.66,6.67,6.66,6.66,150000.0,5.3464,5.3544,5.3464,5.3464,150000.0
2010-10-11 13:00:00,6.66,6.66,6.66,6.66,89700.0,5.3464,5.3464,5.3464,5.3464,89700.0
2010-10-11 13:30:00,6.66,6.67,6.66,6.67,105900.0,5.3464,5.3544,5.3464,5.3544,105900.0
2010-10-11 14:00:00,6.67,6.68,6.67,6.67,120300.0,5.3544,5.3624,5.3544,5.3544,120300.0
2010-10-11 14:30:00,6.67,6.67,6.65,6.65,207000.0,5.3544,5.3544,5.3384,5.3384,207000.0
2010-10-11 15:00:00,6.65,6.65,6.62,6.63,576000.0,5.3384,5.3384,5.3143,5.3223,576000.0
2010-10-11 15:30:00,6.63,6.64,6.61,6.63,446100.0,5.3223,5.3303,5.3062,5.3223,446100.0
2010-10-12 09:30:00,6.68,6.68,6.6,6.62,237000.0,5.3624,5.3624,5.2982,5.3143,237000.0
2010-10-12 10:00:00,6.62,6.62,6.6,6.61,247500.0,5.3143,5.3143,5.2982,5.3062,247500.0
2010-10-12 10:30:00,6.61,6.63,6.6,6.61,376800.0,5.3062,5.3223,5.2982,5.3062,376800.0
2010-10-12 11:00:00,6.61,6.62,6.61,6.62,182100.0,5.3062,5.3143,5.3062,5.3143,182100.0
2010-10-12 11:30:00,6.62,6.62,6.61,6.61,165900.0,5.3143,5.3143,5.3062,5.3062,165900.0
2010-10-12 12:00:00,6.61,6.62,6.6,6.6,265800.0,5.3062,5.3143,5.2982,5.2982,265800.0
2010-10-12 12:30:00,6.6,6.61,6.6,6.6,50700.0,5.2982,5.3062,5.2982,5.2982,50700.0
2010-10-12 13:00:00,6.6,6.6,6.6,6.6,152100.0,5.2982,5.2982,5.2982,5.2982,152100.0
2010-10-12 13:30:00,6.6,6.6,6.6,6.6,87300.0,5.2982,5.2982,5.2982,5.2982,87300.0
2010-10-12 14:00:00,6.6,6.62,6.6,6.6,826200.0,5.2982,5.3143,5.2982,5.2982,826200.0
2010-10-12 14:30:00,6.61,6.63,6.6,6.63,726000.0,5.3062,5.3223,5.2982,5.3223,726000.0
2010-10-12 15:00:00,6.62,6.66,6.61,6.66,654600.0,5.3143,5.3464,5.3062,5.3464,654600.0
2010-10-12 15:30:00,6.66,6.67,6.65,6.67,710400.0,5.3464,5.3544,5.3384,5.3544,710400.0
2010-10-13 09:30:00,6.69,6.72,6.64,6.66,693300.0,5.3705,5.3945,5.3303,5.3464,693300.0
2010-10-13 10:00:00,6.66,6.66,6.65,6.65,477600.0,5.3464,5.3464,5.3384,5.3384,477600.0
2010-10-13 10:30:00,6.65,6.66,6.65,6.66,405000.0,5.3384,5.3464,5.3384,5.3464,405000.0
2010-10-13 11:00:00,6.66,6.67,6.65,6.65,468600.0,5.3464,5.3544,5.3384,5.3384,468600.0
2010-10-13 11:30:00,6.65,6.67,6.65,6.66,362100.0,5.3384,5.3544,5.3384,5.3464,362100.0
2010-10-13 12:00:00,6.66,6.69,6.66,6.69,241500.0,5.3464,5.3705,5.3464,5.3705,241500.0
2010-10-13 12:30:00,6.69,6.73,6.69,6.72,320700.0,5.3705,5.4026,5.3705,5.3945,320700.0
2010-10-13 13:00:00,6.71,6.74,6.71,6.73,181200.0,5.3865,5.4106,5.3865,5.4026,181200.0
2010-10-13 13:30:00,6.73,6.74,6.71,6.72,253200.0,5.4026,5.4106,5.3865,5.3945,253200.0
2010-10-13 14:00:00,6.72,6.73,6.71,6.72,237300.0,5.3945,5.4026,5.3865,5.3945,237300.0
2010-10-13 14:30:00,6.71,6.72,6.7,6.7,287100.0,5.3865,5.3945,5.3785,5.3785,287100.0
2010-10-13 15:00:00,6.7,6.72,6.69,6.69,336900.0,5.3785,5.3945,5.3705,5.3705,336900.0
2010-10-13 15:30:00,6.69,6.71,6.69,6.7,729300.0,5.3705,5.3865,5.3705,5.3785,729300.0
2010-10-14 09:30:00,6.66,6.75,6.6,6.71,685200.0,5.3464,5.4186,5.2982,5.3865,685200.0
2010-10-14 10:00:00,6.71,6.72,6.68,6.68,261900.0,5.3865,5.3945,5.3624,5.3624,261900.0
2010-10-14 10:30:00,6.69,6.71,6.68,6.68,285300.0,5.3705,5.3865,5.3624,5.3624,285300.0
2010-10-14 11:00:00,6.68,6.69,6.66,6.66,248700.0,5.3624,5.3705,5.3464,5.3464,248700.0
2010-10-14 11:30:00,6.66,6.67,6.64,6.64,339900.0,5.3464,5.3544,5.3303,5.3303,339900.0
2010-10-14 12:00:00,6.64,6.65,6.62,6.63,164700.0,5.3303,5.3384,5.3143,5.3223,164700.0
2010-10-14 12:30:00,6.63,6.63,6.62,6.62,181800.0,5.3223,5.3223,5.3143,5.3143,181800.0
2010-10-14 13:00:00,6.62,6.63,6.6,6.61,177900.0,5.3143,5.3223,5.2982,5.3062,177900.0
2010-10-14 13:30:00,6.61,6.62,6.61,6.62,72300.0,5.3062,5.3143,5.3062,5.3143,72300.0
2010-10-14 14:00:00,6.62,6.63,6.61,6.62,287400.0,5.3143,5.3223,5.3062,5.3143,287400.0
2010-10-14 14:30:00,6.62,6.63,6.6,6.61,341100.0,5.3143,5.3223,5.2982,5.3062,341100.0
2010-10-14 15:00:00,6.6,6.62,6.6,6.61,384300.0,5.2982,5.3143,5.2982,5.3062,384300.0
2010-10-14 15:30:00,6.62,6.66,6.61,6.65,913200.0,5.3143,5.3464,5.3062,5.3384,913200.0
2010-10-15 09:30:00,6.75,6.75,6.71,6.71,1020300.0,5.4186,5.4186,5.3865,5.3865,1020300.0
2010-10-15 10:00:00,6.71,6.73,6.63,6.65,598200.0,5.3865,5.4026,5.3223,5.3384,598200.0
2010-10-15 10:30:00,6.65,6.67,6.63,6.66,374100.0,5.3384,5.3544,5.3223,5.3464,374100.0
2010-10-15 11:00:00,6.66,6.67,6.63,6.65,302100.0,5.3464,5.3544,5.3223,5.3384,302100.0
2010-10-15 11:30:00,6.65,6.68,6.6,6.61,255300.0,5.3384,5.3624,5.2982,5.3062,255300.0
2010-10-15 12:00:00,6.61,6.64,6.61,6.64,184800.0,5.3062,5.3303,5.3062,5.3303,184800.0
2010-10-15 12:30:00,6.64,6.65,6.63,6.63,145500.0,5.3303,5.3384,5.3223,5.3223,145500.0
2010-10-15 13:00:00,6.63,6.65,6.63,6.65,139200.0,5.3223,5.3384,5.3223,5.3384,139200.0
2010-10-15 13:30:00,6.65,6.65,6.62,6.63,183000.0,5.3384,5.3384,5.3143,5.3223,183000.0
2010-10-15 14:00:00,6.63,6.65,6.62,6.65,186600.0,5.3223,5.3384,5.3143,5.3384,186600.0
2010-10-15 14:30:00,6.65,6.66,6.63,6.64,165300.0,5.3384,5.3464,5.3223,5.3303,165300.0
2010-10-15 15:00:00,6.64,6.64,6.63,6.63,281100.0,5.3303,5.3303,5.3223,5.3223,281100.0
2010-10-15 15:30:00,6.63,6.65,6.63,6.64,674100.0,5.3223,5.3384,5.3223,5.3303,674100.0
2010-10-18 09:30:00,6.64,6.71,6.61,6.61,1214700.0,5.3303,5.3865,5.3062,5.3062,1214700.0
2010-10-18 10:00:00,6.61,6.64,6.61,6.62,754200.0,5.3062,5.3303,5.3062,5.3143,754200.0
2010-10-18 10:30:00,6.62,6.66,6.62,6.66,406500.0,5.3143,5.3464,5.3143,5.3464,406500.0
2010-10-18 11:00:00,6.66,6.69,6.66,6.69,220200.0,5.3464,5.3705,5.3464,5.3705,220200.0
2010-10-18 11:30:00,6.69,6.71,6.67,6.71,357000.0,5.3705,5.3865,5.3544,5.3865,357000.0
2010-10-18 12:00:00,6.71,6.72,6.71,6.72,210600.0,5.3865,5.3945,5.3865,5.3945,210600.0
2010-10-18 12:30:00,6.72,6.74,6.72,6.74,330300.0,5.3945,5.4106,5.3945,5.4106,330300.0
2010-10-18 13:00:00,6.74,6.75,6.73,6.74,265800.0,5.4106,5.4186,5.4026,5.4106,265800.0
2010-10-18 13:30:00,6.74,6.76,6.74,6.75,228300.0,5.4106,5.4267,5.4106,5.4186,228300.0
2010-10-18 14:00:00,6.75,6.79,6.75,6.79,444900.0,5.4186,5.4507,5.4186,5.4507,444900.0
2010-10-18 14:30:00,6.79,6.8,6.78,6.79,231000.0,5.4507,5.4588,5.4427,5.4507,231000.0
2010-10-18 15:00:00,6.79,6.81,6.79,6.8,373200.0,5.4507,5.4668,5.4507,5.4588,373200.0
2010-10-18 15:30:00,6.79,6.82,6.79,6.82,1065600.0,5.4507,5.4748,5.4507,5.4748,1065600.0
2010-10-19 09:30:00,6.71,6.76,6.68,6.71,679200.0,5.3865,5.4267,5.3624,5.3865,679200.0
2010-10-19 10:00:00,6.7,6.77,6.69,6.77,657900.0,5.3785,5.4347,5.3705,5.4347,657900.0
2010-10-19 10:30:00,6.77,6.81,6.77,6.81,479100.0,5.4347,5.4668,5.4347,5.4668,479100.0
2010-10-19 11:00:00,6.81,6.81,6.76,6.76,387300.0,5.4668,5.4668,5.4267,5.4267,387300.0
2010-10-19 11:30:00,6.76,6.81,6.76,6.81,434400.0,5.4267,5.4668,5.4267,5.4668,434400.0
2010-10-19 12:00:00,6.81,6.83,6.81,6.82,224400.0,5.4668,5.4829,5.4668,5.4748,224400.0
2010-10-19 12:30:00,6.82,6.82,6.8,6.82,111900.0,5.4748,5.4748,5.4588,5.4748,111900.0
2010-10-19 13:00:00,6.82,6.83,6.8,6.81,201900.0,5.4748,5.4829,5.4588,5.4668,201900.0
2010-10-19 13:30:00,6.81,6.82,6.74,6.75,177300.0,5.4668,5.4748,5.4106,5.4186,177300.0
2010-10-19 14:00:00,6.75,6.75,6.7,6.73,547200.0,5.4186,5.4186,5.3785,5.4026,547200.0
2010-10-19 14:30:00,6.73,6.76,6.73,6.74,402300.0,5.4026,5.4267,5.4026,5.4106,402300.0
2010-10-19 15:00:00,6.75,6.75,6.7,6.7,457200.0,5.4186,5.4186,5.3785,5.3785,457200.0
2010-10-19 15:30:00,6.7,6.73,6.69,6.72,1169700.0,5.3785,5.4026,5.3705,5.3945,1169700.0
2010-10-20 09:30:00,6.75,6.8,6.7,6.76,331800.0,5.4186,5.4588,5.3785,5.4267,331800.0
2010-10-20 10:00:00,6.76,6.79,6.76,6.78,461100.0,5.4267,5.4507,5.4267,5.4427,461100.0
2010-10-20 10:30:00,6.78,6.84,6.78,6.83,378000.0,5.4427,5.4909,5.4427,5.4829,378000.0
2010-10-20 11:00:00,6.82,6.85,6.82,6.85,361200.0,5.4748,5.4989,5.4748,5.4989,361200.0
2010-10-20 11:30:00,6.85,6.86,6.83,6.85,152400.0,5.4989,5.5069,5.4829,5.4989,152400.0
2010-10-20 12:00:00,6.85,6.9,6.85,6.89,273300.0,5.4989,5.539,5.4989,5.531,273300.0
2010-10-20 12:30:00,6.89,6.9,6.86,6.87,114900.0,5.531,5.539,5.5069,5.515,114900.0
2010-10-20 13:00:00,6.88,6.88,6.85,6.85,226200.0,5.523,5.523,5.4989,5.4989,226200.0
2010-10-20 13:30:00,6.85,6.87,6.85,6.87,282300.0,5.4989,5.515,5.4989,5.515,282300.0
2010-10-20 14:00:00,6.87,6.9,6.86,6.88,546900.0,5.515,5.539,5.5069,5.523,546900.0
2010-10-20 14:30:00,6.88,6.9,6.87,6.88,298200.0,5.523,5.539,5.515,5.523,298200.0
2010-10-20 15:00:00,6.88,6.89,6.87,6.88,327000.0,5.523,5.531,5.515,5.523,327000.0
2010-10-20 15:30:00,6.88,6.89,6.86,6.88,1280700.0,5.523,5.531,5.5069,5.523,1280700.0
2010-10-21 09:30:00,6.9,6.91,6.87,6.9,270900.0,5.539,5.5471,5.515,5.539,270900.0
2010-10-21 10:00:00,6.9,6.93,6.88,6.9,309600.0,5.539,5.5631,5.523,5.539,309600.0
2010-10-21 10:30:00,6.9,6.93,6.9,6.93,347400.0,5.539,5.5631,5.539,5.5631,347400.0
2010-10-21 11:00:00,6.93,6.94,6.9,6.91,360300.0,5.5631,5.5712,5.539,5.5471,360300.0
2010-10-21 11:30:00,6.91,6.91,6.84,6.88,454500.0,5.5471,5.5471,5.4909,5.523,454500.0
2010-10-21 12:00:00,6.88,6.88,6.86,6.87,195900.0,5.523,5.523,5.5069,5.515,195900.0
2010-10-21 12:30:00,6.87,6.88,6.85,6.88,311100.0,5.515,5.523,5.4989,5.523,311100.0
2010-10-21 13:00:00,6.88,6.89,6.88,6.88,203700.0,5.523,5.531,5.523,5.523,203700.0
2010-10-21 13:30:00,6.88,6.88,6.82,6.82,366600.0,5.523,5.523,5.4748,5.4748,366600.0
2010-10-21 14:00:00,6.82,6.84,6.81,6.82,310800.0,5.4748,5.4909,5.4668,5.4748,310800.0
2010-10-21 14:30:00,6.82,6.83,6.81,6.83,279600.0,5.4748,5.4829,5.4668,5.4829,279600.0
2010-10-21 15:00:00,6.83,6.86,6.82,6.85,309600.0,5.4829,5.5069,5.4748,5.4989,309600.0
2010-10-21 15:30:00,6.85,6.86,6.82,6.83,815400.0,5.4989,5.5069,5.4748,5.4829,815400.0
2010-10-22 09:30:00,6.89,6.9,6.82,6.87,244500.0,5.531,5.539,5.4748,5.515,244500.0
2010-10-22 10:00:00,6.87,6.9,6.86,6.9,222900.0,5.515,5.539,5.5069,5.539,222900.0
2010-10-22 10:30:00,6.9,6.91,6.9,6.91,176400.0,5.539,5.5471,5.539,5.5471,176400.0
2010-10-22 11:00:00,6.91,6.91,6.88,6.89,150900.0,5.5471,5.5471,5.523,5.531,150900.0
2010-10-22 11:30:00,6.89,6.91,6.89,6.89,159000.0,5.531,5.5471,5.531,5.531,159000.0
2010-10-22 12:00:00,6.89,6.9,6.88,6.9,73500.0,5.531,5.539,5.523,5.539,73500.0
2010-10-22 12:30:00,6.9,6.91,6.9,6.91,103800.0,5.539,5.5471,5.539,5.5471,103800.0
2010-10-22 13:00:00,6.91,6.91,6.9,6.91,151200.0,5.5471,5.5471,5.539,5.5471,151200.0
2010-10-22 13:30:00,6.91,6.91,6.9,6.9,85500.0,5.5471,5.5471,5.539,5.539,85500.0
2010-10-22 14:00:00,6.9,6.91,6.9,6.91,95400.0,5.539,5.5471,5.539,5.5471,95400.0
2010-10-22 14:30:00,6.91,6.91,6.89,6.89,160500.0,5.5471,5.5471,5.531,5.531,160500.0
2010-10-22 15:00:00,6.89,6.9,6.89,6.9,192000.0,5.531,5.539,5.531,5.539,192000.0
2010-10-22 15:30:00,6.9,6.9,6.88,6.88,704100.0,5.539,5.539,5.523,5.523,704100.0
2010-10-25 09:30:00,6.96,7.02,6.94,6.98,2061000.0,5.5872,5.6354,5.5712,5.6033,2061000.0
2010-10-25 10:00:00,6.99,7.02,6.96,7.0,807600.0,5.6113,5.6354,5.5872,5.6193,807600.0
2010-10-25 10:30:00,7.0,7.01,6.98,6.99,599100.0,5.6193,5.6273,5.6033,5.6113,599100.0
2010-10-25 11:00:00,6.99,7.01,6.98,7.0,410400.0,5.6113,5.6273,5.6033,5.6193,410400.0
2010-10-25 11:30:00,7.0,7.01,6.97,6.98,202200.0,5.6193,5.6273,5.5952,5.6033,202200.0
2010-10-25 12:00:00,6.98,6.99,6.97,6.97,531300.0,5.6033,5.6113,5.5952,5.5952,531300.0
2010-10-25 12:30:00,6.97,6.98,6.96,6.96,457500.0,5.5952,5.6033,5.5872,5.5872,457500.0
2010-10-25 13:00:00,6.95,7.0,6.95,6.99,616800.0,5.5792,5.6193,5.5792,5.6113,616800.0
2010-10-25 13:30:00,6.99,7.01,6.98,7.01,344700.0,5.6113,5.6273,5.6033,5.6273,344700.0
2010-10-25 14:00:00,7.01,7.02,7.0,7.01,237300.0,5.6273,5.6354,5.6193,5.6273,237300.0
2010-10-25 14:30:00,7.01,7.02,6.99,7.0,333000.0,5.6273,5.6354,5.6113,5.6193,333000.0
2010-10-25 15:00:00,7.0,7.03,7.0,7.03,348300.0,5.6193,5.6434,5.6193,5.6434,348300.0
2010-10-25 15:30:00,7.03,7.03,6.97,6.97,1198500.0,5.6434,5.6434,5.5952,5.5952,1198500.0
2010-10-26 09:30:00,6.96,6.96,6.9,6.93,573300.0,5.5872,5.5872,5.539,5.5631,573300.0
2010-10-26 10:00:00,6.94,6.95,6.92,6.93,428100.0,5.5712,5.5792,5.5551,5.5631,428100.0
2010-10-26 10:30:00,6.93,6.96,6.93,6.96,423900.0,5.5631,5.5872,5.5631,5.5872,423900.0
2010-10-26 11:00:00,6.96,6.96,6.92,6.94,380700.0,5.5872,5.5872,5.5551,5.5712,380700.0
2010-10-26 11:30:00,6.94,6.94,6.93,6.94,295800.0,5.5712,5.5712,5.5631,5.5712,295800.0
2010-10-26 12:00:00,6.94,6.94,6.92,6.92,413100.0,5.5712,5.5712,5.5551,5.5551,413100.0
2010-10-26 12:30:00,6.92,6.94,6.92,6.93,423600.0,5.5551,5.5712,5.5551,5.5631,423600.0
2010-10-26 13:00:00,6.93,6.94,6.93,6.93,225300.0,5.5631,5.5712,5.5631,5.5631,225300.0
2010-10-26 13:30:00,6.93,6.95,6.93,6.94,145800.0,5.5631,5.5792,5.5631,5.5712,145800.0
2010-10-26 14:00:00,6.94,6.94,6.92,6.94,282900.0,5.5712,5.5712,5.5551,5.5712,282900.0
2010-10-26 14:30:00,6.94,6.95,6.93,6.95,413400.0,5.5712,5.5792,5.5631,5.5792,413400.0
2010-10-26 15:00:00,6.95,6.96,6.94,6.94,345000.0,5.5792,5.5872,5.5712,5.5712,345000.0
2010-10-26 15:30:00,6.94,6.95,6.93,6.95,852900.0,5.5712,5.5792,5.5631,5.5792,852900.0
2010-10-27 09:30:00,6.9,6.98,6.87,6.98,709200.0,5.539,5.6033,5.515,5.6033,709200.0
2010-10-27 10:00:00,6.98,7.01,6.97,6.98,681600.0,5.6033,5.6273,5.5952,5.6033,681600.0
2010-10-27 10:30:00,6.98,6.99,6.95,6.95,510900.0,5.6033,5.6113,5.5792,5.5792,510900.0
2010-10-27 11:00:00,6.95,6.98,6.94,6.97,444600.0,5.5792,5.6033,5.5712,5.5952,444600.0
2010-10-27 11:30:00,6.97,6.98,6.95,6.98,439200.0,5.5952,5.6033,5.5792,5.6033,439200.0
2010-10-27 12:00:00,6.98,6.98,6.97,6.98,324900.0,5.6033,5.6033,5.5952,5.6033,324900.0
2010-10-27 12:30:00,6.97,6.98,6.97,6.97,216900.0,5.5952,5.6033,5.5952,5.5952,216900.0
2010-10-27 13:00:00,6.98,6.98,6.96,6.98,382500.0,5.6033,5.6033,5.5872,5.6033,382500.0
2010-10-27 13:30:00,6.98,6.99,6.97,6.98,248700.0,5.6033,5.6113,5.5952,5.6033,248700.0
2010-10-27 14:00:00,6.98,6.98,6.98,6.98,229200.0,5.6033,5.6033,5.6033,5.6033,229200.0
2010-10-27 14:30:00,6.98,7.01,6.98,6.99,440400.0,5.6033,5.6273,5.6033,5.6113,440400.0
2010-10-27 15:00:00,6.99,7.01,6.99,7.0,422100.0,5.6113,5.6273,5.6113,5.6193,422100.0
2010-10-27 15:30:00,7.0,7.02,7.0,7.01,1845300.0,5.6193,5.6354,5.6193,5.6273,1845300.0
2010-10-28 09:30:00,7.05,7.06,6.95,7.0,717000.0,5.6595,5.6675,5.5792,5.6193,717000.0
2010-10-28 10:00:00,7.0,7.0,6.95,6.95,376200.0,5.6193,5.6193,5.5792,5.5792,376200.0
2010-10-28 10:30:00,6.95,6.97,6.94,6.95,464700.0,5.5792,5.5952,5.5712,5.5792,464700.0
2010-10-28 11:00:00,6.95,6.98,6.95,6.95,678900.0,5.5792,5.6033,5.5792,5.5792,678900.0
2010-10-28 11:30:00,6.95,6.96,6.94,6.94,311700.0,5.5792,5.5872,5.5712,5.5712,311700.0
2010-10-28 12:00:00,6.94,6.95,6.93,6.94,440100.0,5.5712,5.5792,5.5631,5.5712,440100.0
2010-10-28 12:30:00,6.94,6.94,6.93,6.93,440700.0,5.5712,5.5712,5.5631,5.5631,440700.0
2010-10-28 13:00:00,6.93,6.97,6.93,6.95,333600.0,5.5631,5.5952,5.5631,5.5792,333600.0
2010-10-28 13:30:00,6.95,6.97,6.95,6.95,287700.0,5.5792,5.5952,5.5792,5.5792,287700.0
2010-10-28 14:00:00,6.95,6.96,6.93,6.94,558600.0,5.5792,5.5872,5.5631,5.5712,558600.0
2010-10-28 14:30:00,6.94,6.95,6.93,6.93,448200.0,5.5712,5.5792,5.5631,5.5631,448200.0
2010-10-28 15:00:00,6.93,6.95,6.92,6.95,655800.0,5.5631,5.5792,5.5551,5.5792,655800.0
2010-10-28 15:30:00,6.94,6.98,6.94,6.97,1000800.0,5.5712,5.6033,5.5712,5.5952,1000800.0
2010-10-29 09:30:00,7.14,7.17,7.02,7.07,878100.0,5.7317,5.7558,5.6354,5.6755,878100.0
2010-10-29 10:00:00,7.07,7.14,7.07,7.13,1272600.0,5.6755,5.7317,5.6755,5.7237,1272600.0
2010-10-29 10:30:00,7.13,7.14,7.09,7.11,701400.0,5.7237,5.7317,5.6916,5.7076,701400.0
2010-10-29 11:00:00,7.11,7.14,7.09,7.14,326100.0,5.7076,5.7317,5.6916,5.7317,326100.0
2010-10-29 11:30:00,7.14,7.14,7.09,7.1,271800.0,5.7317,5.7317,5.6916,5.6996,271800.0
2010-10-29 12:00:00,7.1,7.16,7.1,7.16,294000.0,5.6996,5.7478,5.6996,5.7478,294000.0
2010-10-29 12:30:00,7.15,7.16,7.11,7.11,177600.0,5.7397,5.7478,5.7076,5.7076,177600.0
2010-10-29 13:00:00,7.11,7.11,7.08,7.09,141600.0,5.7076,5.7076,5.6835,5.6916,141600.0
2010-10-29 13:30:00,7.09,7.11,7.09,7.1,175500.0,5.6916,5.7076,5.6916,5.6996,175500.0
2010-10-29 14:00:00,7.1,7.12,7.1,7.11,225600.0,5.6996,5.7157,5.6996,5.7076,225600.0
2010-10-29 14:30:00,7.11,7.11,7.1,7.1,212700.0,5.7076,5.7076,5.6996,5.6996,212700.0
2010-10-29 15:00:00,7.1,7.11,7.06,7.08,616500.0,5.6996,5.7076,5.6675,5.6835,616500.0
2010-10-29 15:30:00,7.08,7.09,7.0,7.0,2309100.0,5.6835,5.6916,5.6193,5.6193,2309100.0
2010-11-01 09:30:00,7.1,7.12,7.02,7.08,320100.0,5.6996,5.7157,5.6354,5.6835,320100.0
2010-11-01 10:00:00,7.08,7.13,7.08,7.1,432300.0,5.6835,5.7237,5.6835,5.6996,432300.0
2010-11-01 10:30:00,7.11,7.12,7.06,7.1,413100.0,5.7076,5.7157,5.6675,5.6996,413100.0
2010-11-01 11:00:00,7.09,7.1,7.07,7.08,377400.0,5.6916,5.6996,5.6755,5.6835,377400.0
2010-11-01 11:30:00,7.08,7.08,7.05,7.06,251700.0,5.6835,5.6835,5.6595,5.6675,251700.0
2010-11-01 12:00:00,7.06,7.06,7.03,7.05,413700.0,5.6675,5.6675,5.6434,5.6595,413700.0
2010-11-01 12:30:00,7.05,7.05,7.04,7.05,193500.0,5.6595,5.6595,5.6514,5.6595,193500.0
2010-11-01 13:00:00,7.05,7.06,7.04,7.06,258900.0,5.6595,5.6675,5.6514,5.6675,258900.0
2010-11-01 13:30:00,7.06,7.08,7.06,7.07,216300.0,5.6675,5.6835,5.6675,5.6755,216300.0
2010-11-01 14:00:00,7.07,7.07,7.05,7.05,179700.0,5.6755,5.6755,5.6595,5.6595,179700.0
2010-11-01 14:30:00,7.05,7.05,7.02,7.03,240000.0,5.6595,5.6595,5.6354,5.6434,240000.0
2010-11-01 15:00:00,7.03,7.03,7.0,7.02,564600.0,5.6434,5.6434,5.6193,5.6354,564600.0
2010-11-01 15:30:00,7.02,7.05,7.01,7.04,799500.0,5.6354,5.6595,5.6273,5.6514,799500.0
2010-11-02 09:30:00,7.11,7.18,7.07,7.17,941100.0,5.7076,5.7638,5.6755,5.7558,941100.0
2010-11-02 10:00:00,7.17,7.19,7.16,7.16,1355400.0,5.7558,5.7718,5.7478,5.7478,1355400.0
2010-11-02 10:30:00,7.16,7.18,7.16,7.17,757800.0,5.7478,5.7638,5.7478,5.7558,757800.0
2010-11-02 11:00:00,7.17,7.19,7.16,7.18,425100.0,5.7558,5.7718,5.7478,5.7638,425100.0
2010-11-02 11:30:00,7.18,7.18,7.17,7.17,242100.0,5.7638,5.7638,5.7558,5.7558,242100.0
2010-11-02 12:00:00,7.17,7.17,7.14,7.14,439500.0,5.7558,5.7558,5.7317,5.7317,439500.0
2010-11-02 12:30:00,7.15,7.19,7.15,7.18,266400.0,5.7397,5.7718,5.7397,5.7638,266400.0
2010-11-02 13:00:00,7.18,7.18,7.16,7.17,183600.0,5.7638,5.7638,5.7478,5.7558,183600.0
2010-11-02 13:30:00,7.17,7.19,7.16,7.18,438600.0,5.7558,5.7718,5.7478,5.7638,438600.0
2010-11-02 14:00:00,7.18,7.18,7.16,7.16,455700.0,5.7638,5.7638,5.7478,5.7478,455700.0
2010-11-02 14:30:00,7.16,7.16,7.13,7.16,305700.0,5.7478,5.7478,5.7237,5.7478,305700.0
2010-11-02 15:00:00,7.16,7.16,7.15,7.15,281400.0,5.7478,5.7478,5.7397,5.7397,281400.0
2010-11-02 15:30:00,7.15,7.17,7.14,7.17,829500.0,5.7397,5.7558,5.7317,5.7558,829500.0
2010-11-03 09:30:00,7.16,7.2,7.16,7.18,368700.0,5.7478,5.7799,5.7478,5.7638,368700.0
2010-11-03 10:00:00,7.18,7.19,7.15,7.16,400200.0,5.7638,5.7718,5.7397,5.7478,400200.0
2010-11-03 10:30:00,7.16,7.17,7.13,7.14,401100.0,5.7478,5.7558,5.7237,5.7317,401100.0
2010-11-03 11:00:00,7.14,7.14,7.1,7.11,433200.0,5.7317,5.7317,5.6996,5.7076,433200.0
2010-11-03 11:30:00,7.12,7.13,7.11,7.11,221400.0,5.7157,5.7237,5.7076,5.7076,221400.0
2010-11-03 12:00:00,7.11,7.12,7.09,7.11,244800.0,5.7076,5.7157,5.6916,5.7076,244800.0
2010-11-03 12:30:00,7.1,7.12,7.1,7.12,249000.0,5.6996,5.7157,5.6996,5.7157,249000.0
2010-11-03 13:00:00,7.12,7.13,7.11,7.11,327600.0,5.7157,5.7237,5.7076,5.7076,327600.0
2010-11-03 13:30:00,7.11,7.12,7.11,7.11,200100.0,5.7076,5.7157,5.7076,5.7076,200100.0
2010-11-03 14:00:00,7.11,7.16,7.08,7.09,1550100.0,5.7076,5.7478,5.6835,5.6916,1550100.0
2010-11-03 14:30:00,7.09,7.17,7.07,7.16,903000.0,5.6916,5.7558,5.6755,5.7478,903000.0
2010-11-03 15:00:00,7.16,7.19,7.16,7.17,413400.0,5.7478,5.7718,5.7478,5.7558,413400.0
2010-11-03 15:30:00,7.17,7.18,7.14,7.18,949500.0,5.7558,5.7638,5.7317,5.7638,949500.0
2010-11-04 09:30:00,7.24,7.25,7.17,7.21,776100.0,5.812,5.82,5.7558,5.7879,776100.0
2010-11-04 10:00:00,7.21,7.21,7.16,7.19,680400.0,5.7879,5.7879,5.7478,5.7718,680400.0
2010-11-04 10:30:00,7.19,7.2,7.16,7.19,676500.0,5.7718,5.7799,5.7478,5.7718,676500.0
2010-11-04 11:00:00,7.19,7.2,7.17,7.18,639600.0,5.7718,5.7799,5.7558,5.7638,639600.0
2010-11-04 11:30:00,7.18,7.21,7.18,7.19,272700.0,5.7638,5.7879,5.7638,5.7718,272700.0
2010-11-04 12:00:00,7.19,7.2,7.19,7.19,123000.0,5.7718,5.7799,5.7718,5.7718,123000.0
2010-11-04 12:30:00,7.2,7.2,7.18,7.19,407400.0,5.7799,5.7799,5.7638,5.7718,407400.0
2010-11-04 13:00:00,7.19,7.21,7.19,7.21,229200.0,5.7718,5.7879,5.7718,5.7879,229200.0
2010-11-04 13:30:00,7.21,7.22,7.21,7.22,280800.0,5.7879,5.7959,5.7879,5.7959,280800.0
2010-11-04 14:00:00,7.22,7.23,7.21,7.22,231900.0,5.7959,5.804,5.7879,5.7959,231900.0
2010-11-04 14:30:00,7.22,7.24,7.22,7.23,268800.0,5.7959,5.812,5.7959,5.804,268800.0
2010-11-04 15:00:00,7.23,7.27,7.22,7.27,463500.0,5.804,5.8361,5.7959,5.8361,463500.0
2010-11-04 15:30:00,7.26,7.31,7.25,7.3,1777200.0,5.828,5.8682,5.82,5.8601,1777200.0
2010-11-05 09:30:00,7.3,7.36,7.28,7.35,574800.0,5.8601,5.9083,5.8441,5.9003,574800.0
2010-11-05 10:00:00,7.36,7.44,7.34,7.42,762900.0,5.9083,5.9725,5.8923,5.9565,762900.0
2010-11-05 10:30:00,7.42,7.43,7.41,7.41,588300.0,5.9565,5.9645,5.9485,5.9485,588300.0
2010-11-05 11:00:00,7.41,7.42,7.4,7.4,305700.0,5.9485,5.9565,5.9404,5.9404,305700.0
2010-11-05 11:30:00,7.4,7.4,7.37,7.37,306900.0,5.9404,5.9404,5.9163,5.9163,306900.0
2010-11-05 12:00:00,7.37,7.4,7.35,7.39,437700.0,5.9163,5.9404,5.9003,5.9324,437700.0
2010-11-05 12:30:00,7.39,7.41,7.38,7.41,335100.0,5.9324,5.9485,5.9244,5.9485,335100.0
2010-11-05 13:00:00,7.41,7.43,7.4,7.41,243300.0,5.9485,5.9645,5.9404,5.9485,243300.0
2010-11-05 13:30:00,7.42,7.42,7.4,7.42,271200.0,5.9565,5.9565,5.9404,5.9565,271200.0
2010-11-05 14:00:00,7.41,7.42,7.37,7.38,439800.0,5.9485,5.9565,5.9163,5.9244,439800.0
2010-11-05 14:30:00,7.38,7.39,7.36,7.37,568800.0,5.9244,5.9324,5.9083,5.9163,568800.0
2010-11-05 15:00:00,7.37,7.39,7.37,7.38,235500.0,5.9163,5.9324,5.9163,5.9244,235500.0
2010-11-05 15:30:00,7.38,7.41,7.38,7.4,1396500.0,5.9244,5.9485,5.9244,5.9404,1396500.0
2010-11-08 09:30:00,7.35,7.41,7.34,7.37,359400.0,5.9003,5.9485,5.8923,5.9163,359400.0
2010-11-08 10:00:00,7.37,7.39,7.36,7.39,391500.0,5.9163,5.9324,5.9083,5.9324,391500.0
2010-11-08 10:30:00,7.39,7.4,7.35,7.35,374700.0,5.9324,5.9404,5.9003,5.9003,374700.0
2010-11-08 11:00:00,7.35,7.38,7.33,7.38,304200.0,5.9003,5.9244,5.8842,5.9244,304200.0
2010-11-08 11:30:00,7.38,7.38,7.35,7.37,153300.0,5.9244,5.9244,5.9003,5.9163,153300.0
2010-11-08 12:00:00,7.37,7.38,7.36,7.38,160200.0,5.9163,5.9244,5.9083,5.9244,160200.0
2010-11-08 12:30:00,7.38,7.38,7.35,7.36,228900.0,5.9244,5.9244,5.9003,5.9083,228900.0
2010-11-08 13:00:00,7.36,7.38,7.35,7.37,68400.0,5.9083,5.9244,5.9003,5.9163,68400.0
2010-11-08 13:30:00,7.37,7.37,7.35,7.35,116100.0,5.9163,5.9163,5.9003,5.9003,116100.0
2010-11-08 14:00:00,7.35,7.35,7.34,7.34,204300.0,5.9003,5.9003,5.8923,5.8923,204300.0
2010-11-08 14:30:00,7.34,7.34,7.32,7.33,174300.0,5.8923,5.8923,5.8762,5.8842,174300.0
2010-11-08 15:00:00,7.33,7.35,7.33,7.34,176700.0,5.8842,5.9003,5.8842,5.8923,176700.0
2010-11-08 15:30:00,7.34,7.35,7.32,7.33,671400.0,5.8923,5.9003,5.8762,5.8842,671400.0
2010-11-09 09:30:00,7.33,7.37,7.26,7.31,336000.0,5.8842,5.9163,5.828,5.8682,336000.0
2010-11-09 10:00:00,7.31,7.34,7.31,7.33,369000.0,5.8682,5.8923,5.8682,5.8842,369000.0
2010-11-09 10:30:00,7.34,7.34,7.32,7.33,341100.0,5.8923,5.8923,5.8762,5.8842,341100.0
2010-11-09 11:00:00,7.33,7.35,7.32,7.35,628800.0,5.8842,5.9003,5.8762,5.9003,628800.0
2010-11-09 11:30:00,7.35,7.35,7.33,7.33,267900.0,5.9003,5.9003,5.8842,5.8842,267900.0
2010-11-09 12:00:00,7.33,7.34,7.31,7.32,252900.0,5.8842,5.8923,5.8682,5.8762,252900.0
2010-11-09 12:30:00,7.32,7.33,7.3,7.31,318900.0,5.8762,5.8842,5.8601,5.8682,318900.0
2010-11-09 13:00:00,7.31,7.33,7.29,7.3,424200.0,5.8682,5.8842,5.8521,5.8601,424200.0
2010-11-09 13:30:00,7.3,7.3,7.28,7.28,286800.0,5.8601,5.8601,5.8441,5.8441,286800.0
2010-11-09 14:00:00,7.28,7.29,7.27,7.27,384000.0,5.8441,5.8521,5.8361,5.8361,384000.0
2010-11-09 14:30:00,7.27,7.3,7.27,7.27,457800.0,5.8361,5.8601,5.8361,5.8361,457800.0
2010-11-09 15:00:00,7.27,7.28,7.24,7.26,455100.0,5.8361,5.8441,5.812,5.828,455100.0
2010-11-09 15:30:00,7.26,7.26,7.21,7.24,1532400.0,5.828,5.828,5.7879,5.812,1532400.0
2010-11-10 09:30:00,7.26,7.3,7.22,7.23,408600.0,5.828,5.8601,5.7959,5.804,408600.0
2010-11-10 10:00:00,7.23,7.24,7.17,7.17,440700.0,5.804,5.812,5.7558,5.7558,440700.0
2010-11-10 10:30:00,7.17,7.2,7.17,7.19,289500.0,5.7558,5.7799,5.7558,5.7718,289500.0
2010-11-10 11:00:00,7.19,7.2,7.17,7.19,223500.0,5.7718,5.7799,5.7558,5.7718,223500.0
2010-11-10 11:30:00,7.19,7.22,7.19,7.22,177900.0,5.7718,5.7959,5.7718,5.7959,177900.0
2010-11-10 12:00:00,7.21,7.22,7.2,7.22,147600.0,5.7879,5.7959,5.7799,5.7959,147600.0
2010-11-10 12:30:00,7.22,7.25,7.22,7.24,142200.0,5.7959,5.82,5.7959,5.812,142200.0
2010-11-10 13:00:00,7.24,7.25,7.22,7.24,397500.0,5.812,5.82,5.7959,5.812,397500.0
2010-11-10 13:30:00,7.24,7.25,7.22,7.24,338400.0,5.812,5.82,5.7959,5.812,338400.0
2010-11-10 14:00:00,7.24,7.29,7.24,7.29,289800.0,5.812,5.8521,5.812,5.8521,289800.0
2010-11-10 14:30:00,7.29,7.29,7.26,7.27,382200.0,5.8521,5.8521,5.828,5.8361,382200.0
2010-11-10 15:00:00,7.27,7.28,7.26,7.27,502200.0,5.8361,5.8441,5.828,5.8361,502200.0
2010-11-10 15:30:00,7.28,7.3,7.26,7.3,917700.0,5.8441,5.8601,5.828,5.8601,917700.0
2010-11-11 09:30:00,7.22,7.29,7.2,7.23,374400.0,5.7959,5.8521,5.7799,5.804,374400.0
2010-11-11 10:00:00,7.23,7.26,7.22,7.24,351600.0,5.804,5.828,5.7959,5.812,351600.0
2010-11-11 10:30:00,7.24,7.25,7.2,7.23,291300.0,5.812,5.82,5.7799,5.804,291300.0
2010-11-11 11:00:00,7.23,7.23,7.2,7.21,341100.0,5.804,5.804,5.7799,5.7879,341100.0
2010-11-11 11:30:00,7.21,7.23,7.21,7.21,284100.0,5.7879,5.804,5.7879,5.7879,284100.0
2010-11-11 12:00:00,7.21,7.23,7.21,7.22,197100.0,5.7879,5.804,5.7879,5.7959,197100.0
2010-11-11 12:30:00,7.22,7.23,7.21,7.22,197700.0,5.7959,5.804,5.7879,5.7959,197700.0
2010-11-11 13:00:00,7.22,7.24,7.21,7.23,184200.0,5.7959,5.812,5.7879,5.804,184200.0
2010-11-11 13:30:00,7.23,7.25,7.23,7.25,274500.0,5.804,5.82,5.804,5.82,274500.0
2010-11-11 14:00:00,7.25,7.26,7.24,7.25,199200.0,5.82,5.828,5.812,5.82,199200.0
2010-11-11 14:30:00,7.25,7.28,7.25,7.27,556200.0,5.82,5.8441,5.82,5.8361,556200.0
2010-11-11 15:00:00,7.27,7.27,7.26,7.26,370200.0,5.8361,5.8361,5.828,5.828,370200.0
2010-11-11 15:30:00,7.26,7.26,7.24,7.25,762000.0,5.828,5.828,5.812,5.82,762000.0
2010-11-12 09:30:00,7.18,7.26,7.17,7.25,309900.0,5.7638,5.828,5.7558,5.82,309900.0
2010-11-12 10:00:00,7.25,7.27,7.21,7.21,338100.0,5.82,5.8361,5.7879,5.7879,338100.0
2010-11-12 10:30:00,7.21,7.21,7.18,7.18,219000.0,5.7879,5.7879,5.7638,5.7638,219000.0
2010-11-12 11:00:00,7.18,7.2,7.17,7.2,162000.0,5.7638,5.7799,5.7558,5.7799,162000.0
2010-11-12 11:30:00,7.2,7.2,7.17,7.17,194400.0,5.7799,5.7799,5.7558,5.7558,194400.0
2010-11-12 12:00:00,7.17,7.18,7.15,7.16,245700.0,5.7558,5.7638,5.7397,5.7478,245700.0
2010-11-12 12:30:00,7.15,7.16,7.13,7.14,265500.0,5.7397,5.7478,5.7237,5.7317,265500.0
2010-11-12 13:00:00,7.14,7.16,7.13,7.15,165300.0,5.7317,5.7478,5.7237,5.7397,165300.0
2010-11-12 13:30:00,7.15,7.17,7.15,7.15,205500.0,5.7397,5.7558,5.7397,5.7397,205500.0
2010-11-12 14:00:00,7.15,7.17,7.14,7.15,186000.0,5.7397,5.7558,5.7317,5.7397,186000.0
2010-11-12 14:30:00,7.15,7.18,7.15,7.17,220800.0,5.7397,5.7638,5.7397,5.7558,220800.0
2010-11-12 15:00:00,7.17,7.19,7.17,7.18,433200.0,5.7558,5.7718,5.7558,5.7638,433200.0
2010-11-12 15:30:00,7.18,7.19,7.16,7.17,849300.0,5.7638,5.7718,5.7478,5.7558,849300.0
2010-11-15 09:30:00,7.2,7.29,7.2,7.25,567300.0,5.7799,5.8521,5.7799,5.82,567300.0
2010-11-15 10:00:00,7.25,7.29,7.24,7.27,478500.0,5.82,5.8521,5.812,5.8361,478500.0
2010-11-15 10:30:00,7.27,7.27,7.25,7.25,231600.0,5.8361,5.8361,5.82,5.82,231600.0
2010-11-15 11:00:00,7.25,7.29,7.24,7.28,174000.0,5.82,5.8521,5.812,5.8441,174000.0
2010-11-15 11:30:00,7.28,7.3,7.28,7.28,209100.0,5.8441,5.8601,5.8441,5.8441,209100.0
2010-11-15 12:00:00,7.29,7.29,7.25,7.27,214200.0,5.8521,5.8521,5.82,5.8361,214200.0
2010-11-15 12:30:00,7.27,7.28,7.26,7.28,130800.0,5.8361,5.8441,5.828,5.8441,130800.0
2010-11-15 13:00:00,7.28,7.28,7.26,7.27,197100.0,5.8441,5.8441,5.828,5.8361,197100.0
2010-11-15 13:30:00,7.26,7.27,7.26,7.27,137100.0,5.828,5.8361,5.828,5.8361,137100.0
2010-11-15 14:00:00,7.27,7.27,7.24,7.25,279900.0,5.8361,5.8361,5.812,5.82,279900.0
2010-11-15 14:30:00,7.25,7.26,7.24,7.25,211200.0,5.82,5.828,5.812,5.82,211200.0
2010-11-15 15:00:00,7.25,7.25,7.21,7.23,602100.0,5.82,5.82,5.7879,5.804,602100.0
2010-11-15 15:30:00,7.23,7.23,7.19,7.19,1115700.0,5.804,5.804,5.7718,5.7718,1115700.0
2010-11-16 09:30:00,7.14,7.19,7.14,7.16,505500.0,5.7317,5.7718,5.7317,5.7478,505500.0
2010-11-16 10:00:00,7.16,7.2,7.15,7.18,244200.0,5.7478,5.7799,5.7397,5.7638,244200.0
2010-11-16 10:30:00,7.18,7.18,7.13,7.15,312000.0,5.7638,5.7638,5.7237,5.7397,312000.0
2010-11-16 11:00:00,7.15,7.15,7.11,7.12,317400.0,5.7397,5.7397,5.7076,5.7157,317400.0
2010-11-16 11:30:00,7.12,7.14,7.1,7.1,441600.0,5.7157,5.7317,5.6996,5.6996,441600.0
2010-11-16 12:00:00,7.11,7.11,7.08,7.09,324000.0,5.7076,5.7076,5.6835,5.6916,324000.0
2010-11-16 12:30:00,7.09,7.1,7.07,7.09,402600.0,5.6916,5.6996,5.6755,5.6916,402600.0
2010-11-16 13:00:00,7.09,7.09,7.07,7.09,111000.0,5.6916,5.6916,5.6755,5.6916,111000.0
2010-11-16 13:30:00,7.09,7.1,7.07,7.09,241500.0,5.6916,5.6996,5.6755,5.6916,241500.0
2010-11-16 14:00:00,7.09,7.09,7.06,7.07,363300.0,5.6916,5.6916,5.6675,5.6755,363300.0
2010-11-16 14:30:00,7.07,7.08,7.05,7.07,608100.0,5.6755,5.6835,5.6595,5.6755,608100.0
2010-11-16 15:00:00,7.07,7.08,7.05,7.07,456300.0,5.6755,5.6835,5.6595,5.6755,456300.0
2010-11-16 15:30:00,7.06,7.1,7.06,7.09,967200.0,5.6675,5.6996,5.6675,5.6916,967200.0
2010-11-17 09:30:00,7.11,7.12,7.05,7.07,318900.0,5.7076,5.7157,5.6595,5.6755,318900.0
2010-11-17 10:00:00,7.07,7.11,7.07,7.08,255900.0,5.6755,5.7076,5.6755,5.6835,255900.0
2010-11-17 10:30:00,7.08,7.09,7.06,7.06,348000.0,5.6835,5.6916,5.6675,5.6675,348000.0
2010-11-17 11:00:00,7.06,7.07,7.05,7.07,180900.0,5.6675,5.6755,5.6595,5.6755,180900.0
2010-11-17 11:30:00,7.07,7.09,7.06,7.08,162000.0,5.6755,5.6916,5.6675,5.6835,162000.0
2010-11-17 12:00:00,7.08,7.09,7.07,7.09,189600.0,5.6835,5.6916,5.6755,5.6916,189600.0
2010-11-17 12:30:00,7.09,7.09,7.08,7.08,150000.0,5.6916,5.6916,5.6835,5.6835,150000.0
2010-11-17 13:00:00,7.08,7.08,7.07,7.08,121500.0,5.6835,5.6835,5.6755,5.6835,121500.0
2010-11-17 13:30:00,7.08,7.09,7.06,7.08,165900.0,5.6835,5.6916,5.6675,5.6835,165900.0
2010-11-17 14:00:00,7.08,7.09,7.08,7.09,228600.0,5.6835,5.6916,5.6835,5.6916,228600.0
2010-11-17 14:30:00,7.09,7.1,7.09,7.09,218400.0,5.6916,5.6996,5.6916,5.6916,218400.0
2010-11-17 15:00:00,7.09,7.09,7.06,7.06,573900.0,5.6916,5.6916,5.6675,5.6675,573900.0
2010-11-17 15:30:00,7.06,7.08,7.05,7.08,1068600.0,5.6675,5.6835,5.6595,5.6835,1068600.0
2010-11-18 09:30:00,7.13,7.15,7.12,7.14,343200.0,5.7237,5.7397,5.7157,5.7317,343200.0
2010-11-18 10:00:00,7.15,7.21,7.14,7.21,522600.0,5.7397,5.7879,5.7317,5.7879,522600.0
2010-11-18 10:30:00,7.21,7.27,7.21,7.26,515700.0,5.7879,5.8361,5.7879,5.828,515700.0
2010-11-18 11:00:00,7.26,7.29,7.25,7.29,461100.0,5.828,5.8521,5.82,5.8521,461100.0
2010-11-18 11:30:00,7.28,7.29,7.26,7.26,196500.0,5.8441,5.8521,5.828,5.828,196500.0
2010-11-18 12:00:00,7.26,7.27,7.26,7.27,310200.0,5.828,5.8361,5.828,5.8361,310200.0
2010-11-18 12:30:00,7.27,7.27,7.26,7.27,234900.0,5.8361,5.8361,5.828,5.8361,234900.0
2010-11-18 13:00:00,7.26,7.27,7.26,7.27,204300.0,5.828,5.8361,5.828,5.8361,204300.0
2010-11-18 13:30:00,7.27,7.28,7.27,7.27,202800.0,5.8361,5.8441,5.8361,5.8361,202800.0
2010-11-18 14:00:00,7.27,7.29,7.27,7.28,299100.0,5.8361,5.8521,5.8361,5.8441,299100.0
2010-11-18 14:30:00,7.28,7.3,7.28,7.29,261900.0,5.8441,5.8601,5.8441,5.8521,261900.0
2010-11-18 15:00:00,7.29,7.3,7.28,7.28,287400.0,5.8521,5.8601,5.8441,5.8441,287400.0
2010-11-18 15:30:00,7.28,7.28,7.25,7.27,941100.0,5.8441,5.8441,5.82,5.8361,941100.0
2010-11-19 09:30:00,7.26,7.27,7.18,7.2,535800.0,5.828,5.8361,5.7638,5.7799,535800.0
2010-11-19 10:00:00,7.21,7.26,7.21,7.26,407700.0,5.7879,5.828,5.7879,5.828,407700.0
2010-11-19 10:30:00,7.26,7.32,7.25,7.27,734400.0,5.828,5.8762,5.82,5.8361,734400.0
2010-11-19 11:00:00,7.27,7.3,7.27,7.29,189900.0,5.8361,5.8601,5.8361,5.8521,189900.0
2010-11-19 11:30:00,7.29,7.31,7.29,7.29,160800.0,5.8521,5.8682,5.8521,5.8521,160800.0
2010-11-19 12:00:00,7.29,7.29,7.29,7.29,59400.0,5.8521,5.8521,5.8521,5.8521,59400.0
2010-11-19 12:30:00,7.29,7.32,7.29,7.32,130800.0,5.8521,5.8762,5.8521,5.8762,130800.0
2010-11-19 13:00:00,7.32,7.32,7.31,7.31,205800.0,5.8762,5.8762,5.8682,5.8682,205800.0
2010-11-19 13:30:00,7.31,7.33,7.31,7.33,141300.0,5.8682,5.8842,5.8682,5.8842,141300.0
2010-11-19 14:00:00,7.33,7.35,7.33,7.34,292200.0,5.8842,5.9003,5.8842,5.8923,292200.0
2010-11-19 14:30:00,7.34,7.35,7.33,7.33,318300.0,5.8923,5.9003,5.8842,5.8842,318300.0
2010-11-19 15:00:00,7.33,7.33,7.32,7.33,488700.0,5.8842,5.8842,5.8762,5.8842,488700.0
2010-11-19 15:30:00,7.32,7.33,7.3,7.32,1266000.0,5.8762,5.8842,5.8601,5.8762,1266000.0
2010-11-22 09:30:00,7.27,7.3,7.25,7.26,229500.0,5.8361,5.8601,5.82,5.828,229500.0
2010-11-22 10:00:00,7.26,7.26,7.21,7.21,249600.0,5.828,5.828,5.7879,5.7879,249600.0
2010-11-22 10:30:00,7.21,7.22,7.19,7.21,221700.0,5.7879,5.7959,5.7718,5.7879,221700.0
2010-11-22 11:00:00,7.2,7.22,7.19,7.21,200700.0,5.7799,5.7959,5.7718,5.7879,200700.0
2010-11-22 11:30:00,7.21,7.22,7.2,7.21,84300.0,5.7879,5.7959,5.7799,5.7879,84300.0
2010-11-22 12:00:00,7.21,7.21,7.17,7.18,277800.0,5.7879,5.7879,5.7558,5.7638,277800.0
2010-11-22 12:30:00,7.17,7.19,7.16,7.19,221100.0,5.7558,5.7718,5.7478,5.7718,221100.0
2010-11-22 13:00:00,7.19,7.19,7.16,7.17,399900.0,5.7718,5.7718,5.7478,5.7558,399900.0
2010-11-22 13:30:00,7.17,7.19,7.17,7.18,158700.0,5.7558,5.7718,5.7558,5.7638,158700.0
2010-11-22 14:00:00,7.18,7.19,7.17,7.17,171300.0,5.7638,5.7718,5.7558,5.7558,171300.0
2010-11-22 14:30:00,7.17,7.19,7.17,7.18,351900.0,5.7558,5.7718,5.7558,5.7638,351900.0
2010-11-22 15:00:00,7.18,7.19,7.16,7.17,633300.0,5.7638,5.7718,5.7478,5.7558,633300.0
2010-11-22 15:30:00,7.17,7.2,7.17,7.19,810900.0,5.7558,5.7799,5.7558,5.7718,810900.0
2010-11-23 09:30:00,7.1,7.16,7.08,7.13,263100.0,5.6996,5.7478,5.6835,5.7237,263100.0
2010-11-23 10:00:00,7.13,7.16,7.12,7.15,393900.0,5.7237,5.7478,5.7157,5.7397,393900.0
2010-11-23 10:30:00,7.15,7.19,7.15,7.17,885600.0,5.7397,5.7718,5.7397,5.7558,885600.0
2010-11-23 11:00:00,7.17,7.17,7.15,7.16,468600.0,5.7558,5.7558,5.7397,5.7478,468600.0
2010-11-23 11:30:00,7.15,7.16,7.12,7.13,284700.0,5.7397,5.7478,5.7157,5.7237,284700.0
2010-11-23 12:00:00,7.13,7.13,7.11,7.11,243300.0,5.7237,5.7237,5.7076,5.7076,243300.0
2010-11-23 12:30:00,7.11,7.13,7.1,7.12,529800.0,5.7076,5.7237,5.6996,5.7157,529800.0
2010-11-23 13:00:00,7.12,7.12,7.11,7.12,286200.0,5.7157,5.7157,5.7076,5.7157,286200.0
2010-11-23 13:30:00,7.12,7.12,7.09,7.09,262800.0,5.7157,5.7157,5.6916,5.6916,262800.0
2010-11-23 14:00:00,7.09,7.1,7.07,7.08,309600.0,5.6916,5.6996,5.6755,5.6835,309600.0
2010-11-23 14:30:00,7.08,7.09,7.07,7.08,293700.0,5.6835,5.6916,5.6755,5.6835,293700.0
2010-11-23 15:00:00,7.08,7.1,7.08,7.09,429000.0,5.6835,5.6996,5.6835,5.6916,429000.0
2010-11-23 15:30:00,7.09,7.12,7.08,7.08,1056900.0,5.6916,5.7157,5.6835,5.6835,1056900.0
2010-11-24 09:30:00,7.12,7.14,7.09,7.14,565200.0,5.7157,5.7317,5.6916,5.7317,565200.0
2010-11-24 10:00:00,7.14,7.16,7.13,7.15,485100.0,5.7317,5.7478,5.7237,5.7397,485100.0
2010-11-24 10:30:00,7.15,7.16,7.14,7.14,274800.0,5.7397,5.7478,5.7317,5.7317,274800.0
2010-11-24 11:00:00,7.14,7.14,7.11,7.11,297000.0,5.7317,5.7317,5.7076,5.7076,297000.0
2010-11-24 11:30:00,7.12,7.13,7.11,7.12,493500.0,5.7157,5.7237,5.7076,5.7157,493500.0
2010-11-24 12:00:00,7.12,7.13,7.11,7.12,472500.0,5.7157,5.7237,5.7076,5.7157,472500.0
2010-11-24 12:30:00,7.12,7.12,7.11,7.12,296400.0,5.7157,5.7157,5.7076,5.7157,296400.0
2010-11-24 13:00:00,7.12,7.13,7.12,7.13,678000.0,5.7157,5.7237,5.7157,5.7237,678000.0
2010-11-24 13:30:00,7.13,7.13,7.13,7.13,232500.0,5.7237,5.7237,5.7237,5.7237,232500.0
2010-11-24 14:00:00,7.13,7.13,7.1,7.11,531300.0,5.7237,5.7237,5.6996,5.7076,531300.0
2010-11-24 14:30:00,7.11,7.14,7.11,7.13,308700.0,5.7076,5.7317,5.7076,5.7237,308700.0
2010-11-24 15:00:00,7.13,7.18,7.13,7.17,675000.0,5.7237,5.7638,5.7237,5.7558,675000.0
2010-11-24 15:30:00,7.17,7.18,7.15,7.17,873900.0,5.7558,5.7638,5.7397,5.7558,873900.0
2010-11-26 09:30:00,7.1,7.12,7.07,7.12,532200.0,5.6996,5.7157,5.6755,5.7157,532200.0
2010-11-26 10:00:00,7.12,7.17,7.11,7.16,275400.0,5.7157,5.7558,5.7076,5.7478,275400.0
2010-11-26 10:30:00,7.16,7.18,7.15,7.18,492300.0,5.7478,5.7638,5.7397,5.7638,492300.0
2010-11-26 11:00:00,7.18,7.21,7.18,7.21,245100.0,5.7638,5.7879,5.7638,5.7879,245100.0
2010-11-26 11:30:00,7.2,7.21,7.2,7.21,338100.0,5.7799,5.7879,5.7799,5.7879,338100.0
2010-11-26 12:00:00,7.21,7.25,7.21,7.24,440100.0,5.7879,5.82,5.7879,5.812,440100.0
2010-11-26 12:30:00,7.24,7.24,7.17,7.17,583800.0,5.812,5.812,5.7558,5.7558,583800.0
2010-11-29 09:30:00,7.1,7.16,7.09,7.1,505500.0,5.6996,5.7478,5.6916,5.6996,505500.0
2010-11-29 10:00:00,7.11,7.13,7.09,7.09,477000.0,5.7076,5.7237,5.6916,5.6916,477000.0
2010-11-29 10:30:00,7.09,7.11,7.07,7.08,486000.0,5.6916,5.7076,5.6755,5.6835,486000.0
2010-11-29 11:00:00,7.08,7.1,7.08,7.1,431700.0,5.6835,5.6996,5.6835,5.6996,431700.0
2010-11-29 11:30:00,7.1,7.1,7.07,7.09,601800.0,5.6996,5.6996,5.6755,5.6916,601800.0
2010-11-29 12:00:00,7.09,7.09,7.06,7.08,501000.0,5.6916,5.6916,5.6675,5.6835,501000.0
2010-11-29 12:30:00,7.07,7.08,7.05,7.06,327600.0,5.6755,5.6835,5.6595,5.6675,327600.0
2010-11-29 13:00:00,7.07,7.07,7.03,7.04,267300.0,5.6755,5.6755,5.6434,5.6514,267300.0
2010-11-29 13:30:00,7.03,7.04,7.02,7.03,403500.0,5.6434,5.6514,5.6354,5.6434,403500.0
2010-11-29 14:00:00,7.03,7.09,7.03,7.08,424800.0,5.6434,5.6916,5.6434,5.6835,424800.0
2010-11-29 14:30:00,7.09,7.12,7.08,7.12,601500.0,5.6916,5.7157,5.6835,5.7157,601500.0
2010-11-29 15:00:00,7.12,7.15,7.11,7.15,531300.0,5.7157,5.7397,5.7076,5.7397,531300.0
2010-11-29 15:30:00,7.14,7.16,7.13,7.16,1007100.0,5.7317,5.7478,5.7237,5.7478,1007100.0
2010-11-30 09:30:00,7.08,7.1,7.04,7.06,654300.0,5.6835,5.6996,5.6514,5.6675,654300.0
2010-11-30 10:00:00,7.06,7.08,7.05,7.07,659100.0,5.6675,5.6835,5.6595,5.6755,659100.0
2010-11-30 10:30:00,7.07,7.07,7.03,7.05,627000.0,5.6755,5.6755,5.6434,5.6595,627000.0
2010-11-30 11:00:00,7.05,7.07,7.04,7.05,464400.0,5.6595,5.6755,5.6514,5.6595,464400.0
2010-11-30 11:30:00,7.05,7.09,7.04,7.08,451200.0,5.6595,5.6916,5.6514,5.6835,451200.0
2010-11-30 12:00:00,7.08,7.09,7.06,7.07,531900.0,5.6835,5.6916,5.6675,5.6755,531900.0
2010-11-30 12:30:00,7.07,7.08,7.04,7.08,732900.0,5.6755,5.6835,5.6514,5.6835,732900.0
2010-11-30 13:00:00,7.08,7.13,7.07,7.13,536100.0,5.6835,5.7237,5.6755,5.7237,536100.0
2010-11-30 13:30:00,7.12,7.14,7.12,7.14,384000.0,5.7157,5.7317,5.7157,5.7317,384000.0
2010-11-30 14:00:00,7.14,7.15,7.12,7.12,669300.0,5.7317,5.7397,5.7157,5.7157,669300.0
2010-11-30 14:30:00,7.12,7.16,7.11,7.15,571200.0,5.7157,5.7478,5.7076,5.7397,571200.0
2010-11-30 15:00:00,7.15,7.17,7.14,7.17,800700.0,5.7397,5.7558,5.7317,5.7558,800700.0
2010-11-30 15:30:00,7.17,7.18,7.15,7.15,2238000.0,5.7558,5.7638,5.7397,5.7397,2238000.0
2010-12-01 09:30:00,7.23,7.4,7.23,7.39,1281300.0,5.804,5.9404,5.804,5.9324,1281300.0
2010-12-01 10:00:00,7.39,7.39,7.37,7.37,639900.0,5.9324,5.9324,5.9163,5.9163,639900.0
2010-12-01 10:30:00,7.37,7.38,7.35,7.36,584400.0,5.9163,5.9244,5.9003,5.9083,584400.0
2010-12-01 11:00:00,7.35,7.37,7.35,7.37,313200.0,5.9003,5.9163,5.9003,5.9163,313200.0
2010-12-01 11:30:00,7.37,7.42,7.37,7.42,694800.0,5.9163,5.9565,5.9163,5.9565,694800.0
2010-12-01 12:00:00,7.42,7.43,7.4,7.42,735900.0,5.9565,5.9645,5.9404,5.9565,735900.0
2010-12-01 12:30:00,7.42,7.47,7.42,7.44,650100.0,5.9565,5.9966,5.9565,5.9725,650100.0
2010-12-01 13:00:00,7.44,7.45,7.43,7.43,501000.0,5.9725,5.9806,5.9645,5.9645,501000.0
2010-12-01 13:30:00,7.43,7.46,7.43,7.46,506700.0,5.9645,5.9886,5.9645,5.9886,506700.0
2010-12-01 14:00:00,7.46,7.47,7.46,7.47,661200.0,5.9886,5.9966,5.9886,5.9966,661200.0
2010-12-01 14:30:00,7.47,7.48,7.47,7.47,1032900.0,5.9966,6.0046,5.9966,5.9966,1032900.0
2010-12-01 15:00:00,7.47,7.5,7.47,7.49,885600.0,5.9966,6.0207,5.9966,6.0127,885600.0
2010-12-01 15:30:00,7.5,7.55,7.49,7.52,3218400.0,6.0207,6.0608,6.0127,6.0368,3218400.0
2010-12-02 09:30:00,7.5,7.68,7.47,7.68,1610700.0,6.0207,6.1652,5.9966,6.1652,1610700.0
2010-12-02 10:00:00,7.68,7.71,7.66,7.66,1047900.0,6.1652,6.1893,6.1491,6.1491,1047900.0
2010-12-02 10:30:00,7.66,7.67,7.61,7.64,714900.0,6.1491,6.1572,6.109,6.1331,714900.0
2010-12-02 11:00:00,7.64,7.68,7.62,7.68,1461000.0,6.1331,6.1652,6.117,6.1652,1461000.0
2010-12-02 11:30:00,7.68,7.69,7.67,7.68,468900.0,6.1652,6.1732,6.1572,6.1652,468900.0
2010-12-02 12:00:00,7.68,7.68,7.66,7.68,292200.0,6.1652,6.1652,6.1491,6.1652,292200.0
2010-12-02 12:30:00,7.67,7.69,7.65,7.65,368700.0,6.1572,6.1732,6.1411,6.1411,368700.0
2010-12-02 13:00:00,7.65,7.65,7.61,7.62,661800.0,6.1411,6.1411,6.109,6.117,661800.0
2010-12-02 13:30:00,7.62,7.69,7.61,7.69,759300.0,6.117,6.1732,6.109,6.1732,759300.0
2010-12-02 14:00:00,7.69,7.74,7.69,7.73,621000.0,6.1732,6.2134,6.1732,6.2053,621000.0
2010-12-02 14:30:00,7.73,7.75,7.69,7.75,674400.0,6.2053,6.2214,6.1732,6.2214,674400.0
2010-12-02 15:00:00,7.75,7.77,7.74,7.74,951300.0,6.2214,6.2374,6.2134,6.2134,951300.0
2010-12-02 15:30:00,7.74,7.76,7.74,7.75,1643100.0,6.2134,6.2294,6.2134,6.2214,1643100.0
2010-12-03 09:30:00,7.54,7.63,7.54,7.56,1163400.0,6.0528,6.1251,6.0528,6.0689,1163400.0
2010-12-03 10:00:00,7.56,7.57,7.45,7.45,1335900.0,6.0689,6.0769,5.9806,5.9806,1335900.0
2010-12-03 10:30:00,7.45,7.51,7.45,7.51,804900.0,5.9806,6.0287,5.9806,6.0287,804900.0
2010-12-03 11:00:00,7.51,7.51,7.48,7.5,548700.0,6.0287,6.0287,6.0046,6.0207,548700.0
2010-12-03 11:30:00,7.5,7.5,7.47,7.47,381900.0,6.0207,6.0207,5.9966,5.9966,381900.0
2010-12-03 12:00:00,7.47,7.47,7.46,7.47,288900.0,5.9966,5.9966,5.9886,5.9966,288900.0
2010-12-03 12:30:00,7.47,7.48,7.46,7.48,336300.0,5.9966,6.0046,5.9886,6.0046,336300.0
2010-12-03 13:00:00,7.48,7.49,7.47,7.48,310800.0,6.0046,6.0127,5.9966,6.0046,310800.0
2010-12-03 13:30:00,7.49,7.51,7.48,7.51,450300.0,6.0127,6.0287,6.0046,6.0287,450300.0
2010-12-03 14:00:00,7.51,7.52,7.5,7.51,354900.0,6.0287,6.0368,6.0207,6.0287,354900.0
2010-12-03 14:30:00,7.51,7.53,7.5,7.5,544200.0,6.0287,6.0448,6.0207,6.0207,544200.0
2010-12-03 15:00:00,7.5,7.53,7.5,7.53,598500.0,6.0207,6.0448,6.0207,6.0448,598500.0
2010-12-03 15:30:00,7.53,7.55,7.52,7.54,1765500.0,6.0448,6.0608,6.0368,6.0528,1765500.0
2010-12-06 09:30:00,7.51,7.55,7.49,7.52,270600.0,6.0287,6.0608,6.0127,6.0368,270600.0
2010-12-06 10:00:00,7.52,7.56,7.52,7.56,240900.0,6.0368,6.0689,6.0368,6.0689,240900.0
2010-12-06 10:30:00,7.56,7.56,7.52,7.53,294000.0,6.0689,6.0689,6.0368,6.0448,294000.0
2010-12-06 11:00:00,7.53,7.53,7.51,7.52,302100.0,6.0448,6.0448,6.0287,6.0368,302100.0
2010-12-06 11:30:00,7.53,7.54,7.51,7.54,233400.0,6.0448,6.0528,6.0287,6.0528,233400.0
2010-12-06 12:00:00,7.54,7.55,7.53,7.54,183000.0,6.0528,6.0608,6.0448,6.0528,183000.0
2010-12-06 12:30:00,7.54,7.56,7.54,7.56,205800.0,6.0528,6.0689,6.0528,6.0689,205800.0
2010-12-06 13:00:00,7.56,7.57,7.56,7.56,201900.0,6.0689,6.0769,6.0689,6.0689,201900.0
2010-12-06 13:30:00,7.56,7.57,7.55,7.56,221100.0,6.0689,6.0769,6.0608,6.0689,221100.0
2010-12-06 14:00:00,7.56,7.57,7.55,7.56,256200.0,6.0689,6.0769,6.0608,6.0689,256200.0
2010-12-06 14:30:00,7.55,7.58,7.55,7.58,202800.0,6.0608,6.0849,6.0608,6.0849,202800.0
2010-12-06 15:00:00,7.57,7.59,7.57,7.58,395700.0,6.0769,6.0929,6.0769,6.0849,395700.0
2010-12-06 15:30:00,7.58,7.61,7.57,7.6,1033200.0,6.0849,6.109,6.0769,6.101,1033200.0
2010-12-07 09:30:00,7.69,7.7,7.61,7.61,492300.0,6.1732,6.1813,6.109,6.109,492300.0
2010-12-07 10:00:00,7.61,7.63,7.59,7.6,413700.0,6.109,6.1251,6.0929,6.101,413700.0
2010-12-07 10:30:00,7.6,7.66,7.58,7.66,645000.0,6.101,6.1491,6.0849,6.1491,645000.0
2010-12-07 11:00:00,7.66,7.66,7.6,7.6,618900.0,6.1491,6.1491,6.101,6.101,618900.0
2010-12-07 11:30:00,7.6,7.62,7.59,7.59,155400.0,6.101,6.117,6.0929,6.0929,155400.0
2010-12-07 12:00:00,7.59,7.6,7.56,7.56,240600.0,6.0929,6.101,6.0689,6.0689,240600.0
2010-12-07 12:30:00,7.56,7.58,7.56,7.58,206100.0,6.0689,6.0849,6.0689,6.0849,206100.0
2010-12-07 13:00:00,7.58,7.6,7.58,7.59,249300.0,6.0849,6.101,6.0849,6.0929,249300.0
2010-12-07 13:30:00,7.59,7.6,7.57,7.59,275700.0,6.0929,6.101,6.0769,6.0929,275700.0
2010-12-07 14:00:00,7.59,7.6,7.58,7.6,300000.0,6.0929,6.101,6.0849,6.101,300000.0
2010-12-07 14:30:00,7.6,7.6,7.56,7.56,480000.0,6.101,6.101,6.0689,6.0689,480000.0
2010-12-07 15:00:00,7.56,7.58,7.55,7.57,613500.0,6.0689,6.0849,6.0608,6.0769,613500.0
2010-12-07 15:30:00,7.57,7.59,7.55,7.56,1112700.0,6.0769,6.0929,6.0608,6.0689,1112700.0
2010-12-08 09:30:00,7.54,7.6,7.54,7.57,372000.0,6.0528,6.101,6.0528,6.0769,372000.0
2010-12-08 10:00:00,7.57,7.57,7.53,7.55,307200.0,6.0769,6.0769,6.0448,6.0608,307200.0
2010-12-08 10:30:00,7.54,7.56,7.53,7.55,265500.0,6.0528,6.0689,6.0448,6.0608,265500.0
2010-12-08 11:00:00,7.55,7.56,7.54,7.55,264000.0,6.0608,6.0689,6.0528,6.0608,264000.0
2010-12-08 11:30:00,7.55,7.56,7.54,7.56,140400.0,6.0608,6.0689,6.0528,6.0689,140400.0
2010-12-08 12:00:00,7.56,7.57,7.56,7.57,176400.0,6.0689,6.0769,6.0689,6.0769,176400.0
2010-12-08 12:30:00,7.57,7.57,7.55,7.57,288600.0,6.0769,6.0769,6.0608,6.0769,288600.0
2010-12-08 13:00:00,7.57,7.61,7.57,7.6,277200.0,6.0769,6.109,6.0769,6.101,277200.0
2010-12-08 13:30:00,7.6,7.64,7.59,7.62,398700.0,6.101,6.1331,6.0929,6.117,398700.0
2010-12-08 14:00:00,7.63,7.63,7.61,7.62,396600.0,6.1251,6.1251,6.109,6.117,396600.0
2010-12-08 14:30:00,7.62,7.62,7.59,7.59,501300.0,6.117,6.117,6.0929,6.0929,501300.0
2010-12-08 15:00:00,7.59,7.6,7.54,7.54,811800.0,6.0929,6.101,6.0528,6.0528,811800.0
2010-12-08 15:30:00,7.55,7.56,7.52,7.56,2080500.0,6.0608,6.0689,6.0368,6.0689,2080500.0
2010-12-09 09:30:00,7.59,7.61,7.56,7.6,592500.0,6.0929,6.109,6.0689,6.101,592500.0
2010-12-09 10:00:00,7.6,7.62,7.53,7.53,698700.0,6.101,6.117,6.0448,6.0448,698700.0
2010-12-09 10:30:00,7.54,7.57,7.52,7.54,491400.0,6.0528,6.0769,6.0368,6.0528,491400.0
2010-12-09 11:00:00,7.54,7.56,7.53,7.55,231600.0,6.0528,6.0689,6.0448,6.0608,231600.0
2010-12-09 11:30:00,7.55,7.55,7.51,7.52,363900.0,6.0608,6.0608,6.0287,6.0368,363900.0
2010-12-09 12:00:00,7.52,7.53,7.51,7.51,272700.0,6.0368,6.0448,6.0287,6.0287,272700.0
2010-12-09 12:30:00,7.52,7.52,7.51,7.52,148500.0,6.0368,6.0368,6.0287,6.0368,148500.0
2010-12-09 13:00:00,7.52,7.54,7.52,7.53,247800.0,6.0368,6.0528,6.0368,6.0448,247800.0
2010-12-09 13:30:00,7.53,7.53,7.51,7.52,266100.0,6.0448,6.0448,6.0287,6.0368,266100.0
2010-12-09 14:00:00,7.52,7.52,7.5,7.51,292200.0,6.0368,6.0368,6.0207,6.0287,292200.0
2010-12-09 14:30:00,7.51,7.54,7.51,7.54,297000.0,6.0287,6.0528,6.0287,6.0528,297000.0
2010-12-09 15:00:00,7.54,7.56,7.54,7.56,566100.0,6.0528,6.0689,6.0528,6.0689,566100.0
2010-12-09 15:30:00,7.56,7.56,7.53,7.55,1486800.0,6.0689,6.0689,6.0448,6.0608,1486800.0
2010-12-10 09:30:00,7.55,7.58,7.46,7.46,525000.0,6.0608,6.0849,5.9886,5.9886,525000.0
2010-12-10 10:00:00,7.46,7.46,7.41,7.43,790800.0,5.9886,5.9886,5.9485,5.9645,790800.0
2010-12-10 10:30:00,7.43,7.47,7.43,7.45,434100.0,5.9645,5.9966,5.9645,5.9806,434100.0
2010-12-10 11:00:00,7.45,7.48,7.45,7.48,332400.0,5.9806,6.0046,5.9806,6.0046,332400.0
2010-12-10 11:30:00,7.48,7.53,7.47,7.53,591900.0,6.0046,6.0448,5.9966,6.0448,591900.0
2010-12-10 12:00:00,7.53,7.53,7.51,7.52,264300.0,6.0448,6.0448,6.0287,6.0368,264300.0
2010-12-10 12:30:00,7.52,7.57,7.52,7.57,442500.0,6.0368,6.0769,6.0368,6.0769,442500.0
2010-12-10 13:00:00,7.56,7.57,7.54,7.55,207900.0,6.0689,6.0769,6.0528,6.0608,207900.0
2010-12-10 13:30:00,7.55,7.57,7.55,7.56,78000.0,6.0608,6.0769,6.0608,6.0689,78000.0
2010-12-10 14:00:00,7.56,7.57,7.55,7.55,163500.0,6.0689,6.0769,6.0608,6.0608,163500.0
2010-12-10 14:30:00,7.56,7.59,7.55,7.59,284400.0,6.0689,6.0929,6.0608,6.0929,284400.0
2010-12-10 15:00:00,7.59,7.61,7.58,7.61,760200.0,6.0929,6.109,6.0849,6.109,760200.0
2010-12-10 15:30:00,7.61,7.63,7.6,7.62,1341000.0,6.109,6.1251,6.101,6.117,1341000.0
2010-12-13 09:30:00,7.66,7.66,7.58,7.58,423000.0,6.1491,6.1491,6.0849,6.0849,423000.0
2010-12-13 10:00:00,7.58,7.64,7.58,7.62,395700.0,6.0849,6.1331,6.0849,6.117,395700.0
2010-12-13 10:30:00,7.62,7.64,7.62,7.63,252000.0,6.117,6.1331,6.117,6.1251,252000.0
2010-12-13 11:00:00,7.63,7.64,7.62,7.63,386700.0,6.1251,6.1331,6.117,6.1251,386700.0
2010-12-13 11:30:00,7.63,7.63,7.61,7.62,259500.0,6.1251,6.1251,6.109,6.117,259500.0
2010-12-13 12:00:00,7.62,7.62,7.61,7.61,114300.0,6.117,6.117,6.109,6.109,114300.0
2010-12-13 12:30:00,7.61,7.65,7.6,7.65,411900.0,6.109,6.1411,6.101,6.1411,411900.0
2010-12-13 13:00:00,7.65,7.65,7.61,7.61,153600.0,6.1411,6.1411,6.109,6.109,153600.0
2010-12-13 13:30:00,7.61,7.62,7.58,7.59,231300.0,6.109,6.117,6.0849,6.0929,231300.0
2010-12-13 14:00:00,7.6,7.61,7.6,7.6,107400.0,6.101,6.109,6.101,6.101,107400.0
2010-12-13 14:30:00,7.6,7.64,7.6,7.63,541200.0,6.101,6.1331,6.101,6.1251,541200.0
2010-12-13 15:00:00,7.63,7.63,7.6,7.61,494100.0,6.1251,6.1251,6.101,6.109,494100.0
2010-12-13 15:30:00,7.61,7.61,7.56,7.57,1121700.0,6.109,6.109,6.0689,6.0769,1121700.0
2010-12-14 09:30:00,7.56,7.58,7.53,7.54,231000.0,6.0689,6.0849,6.0448,6.0528,231000.0
2010-12-14 10:00:00,7.54,7.58,7.54,7.57,140100.0,6.0528,6.0849,6.0528,6.0769,140100.0
2010-12-14 10:30:00,7.58,7.6,7.55,7.55,159300.0,6.0849,6.101,6.0608,6.0608,159300.0
2010-12-14 11:00:00,7.55,7.56,7.54,7.55,124800.0,6.0608,6.0689,6.0528,6.0608,124800.0
2010-12-14 11:30:00,7.55,7.56,7.54,7.55,141000.0,6.0608,6.0689,6.0528,6.0608,141000.0
2010-12-14 12:00:00,7.55,7.57,7.55,7.57,197100.0,6.0608,6.0769,6.0608,6.0769,197100.0
2010-12-14 12:30:00,7.57,7.57,7.56,7.56,72300.0,6.0769,6.0769,6.0689,6.0689,72300.0
2010-12-14 13:00:00,7.56,7.56,7.56,7.56,27300.0,6.0689,6.0689,6.0689,6.0689,27300.0
2010-12-14 13:30:00,7.56,7.56,7.55,7.56,113100.0,6.0689,6.0689,6.0608,6.0689,113100.0
2010-12-14 14:00:00,7.56,7.58,7.54,7.55,229200.0,6.0689,6.0849,6.0528,6.0608,229200.0
2010-12-14 14:30:00,7.55,7.56,7.52,7.54,233400.0,6.0608,6.0689,6.0368,6.0528,233400.0
2010-12-14 15:00:00,7.54,7.54,7.5,7.52,276300.0,6.0528,6.0528,6.0207,6.0368,276300.0
2010-12-14 15:30:00,7.52,7.52,7.49,7.49,845100.0,6.0368,6.0368,6.0127,6.0127,845100.0
2010-12-15 09:30:00,7.43,7.54,7.42,7.54,356700.0,5.9645,6.0528,5.9565,6.0528,356700.0
2010-12-15 10:00:00,7.54,7.55,7.53,7.54,350100.0,6.0528,6.0608,6.0448,6.0528,350100.0
2010-12-15 10:30:00,7.54,7.58,7.54,7.57,296100.0,6.0528,6.0849,6.0528,6.0769,296100.0
2010-12-15 11:00:00,7.56,7.57,7.53,7.56,358200.0,6.0689,6.0769,6.0448,6.0689,358200.0
2010-12-15 11:30:00,7.56,7.57,7.55,7.56,282000.0,6.0689,6.0769,6.0608,6.0689,282000.0
2010-12-15 12:00:00,7.56,7.56,7.54,7.55,161100.0,6.0689,6.0689,6.0528,6.0608,161100.0
2010-12-15 12:30:00,7.55,7.55,7.51,7.51,324300.0,6.0608,6.0608,6.0287,6.0287,324300.0
2010-12-15 13:00:00,7.52,7.54,7.5,7.53,188100.0,6.0368,6.0528,6.0207,6.0448,188100.0
2010-12-15 13:30:00,7.53,7.54,7.52,7.54,166200.0,6.0448,6.0528,6.0368,6.0528,166200.0
2010-12-15 14:00:00,7.54,7.54,7.52,7.52,210900.0,6.0528,6.0528,6.0368,6.0368,210900.0
2010-12-15 14:30:00,7.52,7.53,7.5,7.51,460500.0,6.0368,6.0448,6.0207,6.0287,460500.0
2010-12-15 15:00:00,7.51,7.55,7.51,7.54,335700.0,6.0287,6.0608,6.0287,6.0528,335700.0
2010-12-15 15:30:00,7.54,7.56,7.5,7.51,1144500.0,6.0528,6.0689,6.0207,6.0287,1144500.0
2010-12-16 10:00:00,7.51,8.0,7.51,7.95,7350000.0,6.0287,6.4221,6.0287,6.3819,7350000.0
2010-12-16 10:30:00,7.95,8.03,7.89,8.01,3798600.0,6.3819,6.4462,6.3338,6.4301,3798600.0
2010-12-16 11:00:00,8.01,8.06,7.98,8.01,2011800.0,6.4301,6.4702,6.406,6.4301,2011800.0
2010-12-16 11:30:00,8.01,8.01,7.94,7.95,782400.0,6.4301,6.4301,6.3739,6.3819,782400.0
2010-12-16 12:00:00,7.95,7.99,7.95,7.96,437400.0,6.3819,6.4141,6.3819,6.39,437400.0
2010-12-16 12:30:00,7.96,7.99,7.94,7.96,555000.0,6.39,6.4141,6.3739,6.39,555000.0
2010-12-16 13:00:00,7.96,7.96,7.91,7.92,598500.0,6.39,6.39,6.3498,6.3579,598500.0
2010-12-16 13:30:00,7.92,7.92,7.9,7.91,344700.0,6.3579,6.3579,6.3418,6.3498,344700.0
2010-12-16 14:00:00,7.91,7.94,7.91,7.92,329700.0,6.3498,6.3739,6.3498,6.3579,329700.0
2010-12-16 14:30:00,7.92,7.93,7.83,7.83,1353300.0,6.3579,6.3659,6.2856,6.2856,1353300.0
2010-12-16 15:00:00,7.83,7.84,7.82,7.83,1864200.0,6.2856,6.2936,6.2776,6.2856,1864200.0
2010-12-16 15:30:00,7.83,7.84,7.78,7.82,3786600.0,6.2856,6.2936,6.2455,6.2776,3786600.0
2010-12-17 09:30:00,7.75,7.87,7.75,7.81,1754700.0,6.2214,6.3177,6.2214,6.2696,1754700.0
2010-12-17 10:00:00,7.82,7.82,7.77,7.79,727500.0,6.2776,6.2776,6.2374,6.2535,727500.0
2010-12-17 10:30:00,7.79,7.8,7.75,7.79,535200.0,6.2535,6.2615,6.2214,6.2535,535200.0
2010-12-17 11:00:00,7.79,7.79,7.76,7.79,540000.0,6.2535,6.2535,6.2294,6.2535,540000.0
2010-12-17 11:30:00,7.79,7.79,7.76,7.77,240000.0,6.2535,6.2535,6.2294,6.2374,240000.0
2010-12-17 12:00:00,7.77,7.77,7.74,7.76,420300.0,6.2374,6.2374,6.2134,6.2294,420300.0
2010-12-17 12:30:00,7.75,7.77,7.75,7.77,177900.0,6.2214,6.2374,6.2214,6.2374,177900.0
2010-12-17 13:00:00,7.77,7.81,7.77,7.81,373500.0,6.2374,6.2696,6.2374,6.2696,373500.0
2010-12-17 13:30:00,7.8,7.83,7.8,7.82,321300.0,6.2615,6.2856,6.2615,6.2776,321300.0
2010-12-17 14:00:00,7.83,7.83,7.8,7.8,235800.0,6.2856,6.2856,6.2615,6.2615,235800.0
2010-12-17 14:30:00,7.8,7.83,7.8,7.83,657600.0,6.2615,6.2856,6.2615,6.2856,657600.0
2010-12-17 15:00:00,7.83,7.83,7.81,7.81,579300.0,6.2856,6.2856,6.2696,6.2696,579300.0
2010-12-17 15:30:00,7.81,7.83,7.8,7.83,2153700.0,6.2696,6.2856,6.2615,6.2856,2153700.0
2010-12-20 09:30:00,7.83,7.84,7.8,7.82,362400.0,6.2856,6.2936,6.2615,6.2776,362400.0
2010-12-20 10:00:00,7.82,7.83,7.79,7.8,386700.0,6.2776,6.2856,6.2535,6.2615,386700.0
2010-12-20 10:30:00,7.8,7.84,7.8,7.82,382800.0,6.2615,6.2936,6.2615,6.2776,382800.0
2010-12-20 11:00:00,7.82,7.82,7.8,7.82,246600.0,6.2776,6.2776,6.2615,6.2776,246600.0
2010-12-20 11:30:00,7.82,7.83,7.81,7.81,286800.0,6.2776,6.2856,6.2696,6.2696,286800.0
2010-12-20 12:00:00,7.81,7.81,7.79,7.8,212100.0,6.2696,6.2696,6.2535,6.2615,212100.0
2010-12-20 12:30:00,7.8,7.82,7.79,7.81,156300.0,6.2615,6.2776,6.2535,6.2696,156300.0
2010-12-20 13:00:00,7.81,7.83,7.8,7.83,281700.0,6.2696,6.2856,6.2615,6.2856,281700.0
2010-12-20 13:30:00,7.83,7.85,7.83,7.84,390300.0,6.2856,6.3017,6.2856,6.2936,390300.0
2010-12-20 14:00:00,7.84,7.84,7.82,7.82,316500.0,6.2936,6.2936,6.2776,6.2776,316500.0
2010-12-20 14:30:00,7.82,7.83,7.81,7.83,324000.0,6.2776,6.2856,6.2696,6.2856,324000.0
2010-12-20 15:00:00,7.83,7.83,7.82,7.83,464100.0,6.2856,6.2856,6.2776,6.2856,464100.0
2010-12-20 15:30:00,7.83,7.85,7.83,7.83,1084200.0,6.2856,6.3017,6.2856,6.2856,1084200.0
2010-12-21 09:30:00,7.84,7.94,7.81,7.93,965700.0,6.2936,6.3739,6.2696,6.3659,965700.0
2010-12-21 10:00:00,7.93,8.11,7.93,7.98,1697400.0,6.3659,6.5104,6.3659,6.406,1697400.0
2010-12-21 10:30:00,7.98,8.0,7.95,7.95,971400.0,6.406,6.4221,6.3819,6.3819,971400.0
2010-12-21 11:00:00,7.95,7.99,7.94,7.99,385800.0,6.3819,6.4141,6.3739,6.4141,385800.0
2010-12-21 11:30:00,7.99,7.99,7.94,7.95,231900.0,6.4141,6.4141,6.3739,6.3819,231900.0
2010-12-21 12:00:00,7.95,7.97,7.93,7.95,423900.0,6.3819,6.398,6.3659,6.3819,423900.0
2010-12-21 12:30:00,7.95,7.96,7.93,7.95,386700.0,6.3819,6.39,6.3659,6.3819,386700.0
2010-12-21 13:00:00,7.95,7.96,7.94,7.94,434100.0,6.3819,6.39,6.3739,6.3739,434100.0
2010-12-21 13:30:00,7.94,7.96,7.93,7.95,304500.0,6.3739,6.39,6.3659,6.3819,304500.0
2010-12-21 14:00:00,7.95,7.96,7.94,7.94,703800.0,6.3819,6.39,6.3739,6.3739,703800.0
2010-12-21 14:30:00,7.95,7.98,7.95,7.98,346200.0,6.3819,6.406,6.3819,6.406,346200.0
2010-12-21 15:00:00,7.98,8.01,7.98,8.01,871500.0,6.406,6.4301,6.406,6.4301,871500.0
2010-12-21 15:30:00,8.01,8.06,8.0,8.05,2000100.0,6.4301,6.4702,6.4221,6.4622,2000100.0
2010-12-22 09:30:00,8.05,8.08,8.04,8.07,333900.0,6.4622,6.4863,6.4542,6.4783,333900.0
2010-12-22 10:00:00,8.07,8.09,8.03,8.03,522900.0,6.4783,6.4943,6.4462,6.4462,522900.0
2010-12-22 10:30:00,8.03,8.03,8.0,8.02,378300.0,6.4462,6.4462,6.4221,6.4381,378300.0
2010-12-22 11:00:00,8.02,8.02,7.98,7.99,311100.0,6.4381,6.4381,6.406,6.4141,311100.0
2010-12-22 11:30:00,7.99,8.01,7.99,8.0,164700.0,6.4141,6.4301,6.4141,6.4221,164700.0
2010-12-22 12:00:00,8.0,8.04,8.0,8.04,149100.0,6.4221,6.4542,6.4221,6.4542,149100.0
2010-12-22 12:30:00,8.04,8.05,8.02,8.03,224700.0,6.4542,6.4622,6.4381,6.4462,224700.0
2010-12-22 13:00:00,8.03,8.04,8.01,8.03,134100.0,6.4462,6.4542,6.4301,6.4462,134100.0
2010-12-22 13:30:00,8.02,8.03,7.99,8.0,215100.0,6.4381,6.4462,6.4141,6.4221,215100.0
2010-12-22 14:00:00,8.0,8.02,8.0,8.01,140100.0,6.4221,6.4381,6.4221,6.4301,140100.0
2010-12-22 14:30:00,8.01,8.03,8.0,8.03,291000.0,6.4301,6.4462,6.4221,6.4462,291000.0
2010-12-22 15:00:00,8.03,8.03,8.02,8.02,211200.0,6.4462,6.4462,6.4381,6.4381,211200.0
2010-12-22 15:30:00,8.03,8.06,8.01,8.05,1054200.0,6.4462,6.4702,6.4301,6.4622,1054200.0
2010-12-23 09:30:00,7.71,7.93,7.67,7.91,681000.0,6.1893,6.3659,6.1572,6.3498,681000.0
2010-12-23 10:00:00,7.91,7.95,7.89,7.9,588300.0,6.3498,6.3819,6.3338,6.3418,588300.0
2010-12-23 10:30:00,7.9,7.93,7.9,7.92,177600.0,6.3418,6.3659,6.3418,6.3579,177600.0
2010-12-23 11:00:00,7.92,7.94,7.92,7.94,143700.0,6.3579,6.3739,6.3579,6.3739,143700.0
2010-12-23 11:30:00,7.94,7.98,7.94,7.94,269100.0,6.3739,6.406,6.3739,6.3739,269100.0
2010-12-23 12:00:00,7.95,7.95,7.94,7.95,221100.0,6.3819,6.3819,6.3739,6.3819,221100.0
2010-12-23 12:30:00,7.95,7.95,7.95,7.95,76500.0,6.3819,6.3819,6.3819,6.3819,76500.0
2010-12-23 13:00:00,7.95,7.96,7.95,7.95,198000.0,6.3819,6.39,6.3819,6.3819,198000.0
2010-12-23 13:30:00,7.96,7.96,7.95,7.96,115200.0,6.39,6.39,6.3819,6.39,115200.0
2010-12-23 14:00:00,7.96,7.96,7.92,7.94,159600.0,6.39,6.39,6.3579,6.3739,159600.0
2010-12-23 14:30:00,7.94,7.98,7.93,7.97,342600.0,6.3739,6.406,6.3659,6.398,342600.0
2010-12-23 15:00:00,7.97,7.98,7.95,7.96,560100.0,6.398,6.406,6.3819,6.39,560100.0
2010-12-23 15:30:00,7.96,7.96,7.94,7.94,456900.0,6.39,6.39,6.3739,6.3739,456900.0
2010-12-27 09:30:00,7.9,7.98,7.88,7.96,325200.0,6.3418,6.406,6.3257,6.39,325200.0
2010-12-27 10:00:00,7.96,7.97,7.94,7.96,232800.0,6.39,6.398,6.3739,6.39,232800.0
2010-12-27 10:30:00,7.97,7.97,7.95,7.96,198300.0,6.398,6.398,6.3819,6.39,198300.0
2010-12-27 11:00:00,7.96,7.98,7.96,7.98,107100.0,6.39,6.406,6.39,6.406,107100.0
2010-12-27 11:30:00,7.98,8.0,7.96,7.97,217200.0,6.406,6.4221,6.39,6.398,217200.0
2010-12-27 12:00:00,7.97,7.98,7.96,7.97,129600.0,6.398,6.406,6.39,6.398,129600.0
2010-12-27 12:30:00,7.97,7.97,7.94,7.94,230700.0,6.398,6.398,6.3739,6.3739,230700.0
2010-12-27 13:00:00,7.94,7.95,7.94,7.95,244200.0,6.3739,6.3819,6.3739,6.3819,244200.0
2010-12-27 13:30:00,7.95,7.97,7.95,7.97,174900.0,6.3819,6.398,6.3819,6.398,174900.0
2010-12-27 14:00:00,7.97,7.98,7.95,7.95,197100.0,6.398,6.406,6.3819,6.3819,197100.0
2010-12-27 14:30:00,7.95,7.97,7.95,7.97,111300.0,6.3819,6.398,6.3819,6.398,111300.0
2010-12-27 15:00:00,7.97,7.98,7.96,7.98,156900.0,6.398,6.406,6.39,6.406,156900.0
2010-12-27 15:30:00,7.97,7.98,7.97,7.98,544500.0,6.398,6.406,6.398,6.406,544500.0
2010-12-28 09:30:00,7.98,8.03,7.98,8.02,300300.0,6.406,6.4462,6.406,6.4381,300300.0
2010-12-28 10:00:00,8.0,8.02,7.99,8.01,424200.0,6.4221,6.4381,6.4141,6.4301,424200.0
2010-12-28 10:30:00,8.01,8.01,7.95,7.95,237300.0,6.4301,6.4301,6.3819,6.3819,237300.0
2010-12-28 11:00:00,7.96,7.97,7.94,7.94,249300.0,6.39,6.398,6.3739,6.3739,249300.0
2010-12-28 11:30:00,7.94,7.96,7.93,7.93,218400.0,6.3739,6.39,6.3659,6.3659,218400.0
2010-12-28 12:00:00,7.93,7.95,7.92,7.94,154200.0,6.3659,6.3819,6.3579,6.3739,154200.0
2010-12-28 12:30:00,7.94,7.96,7.94,7.96,204300.0,6.3739,6.39,6.3739,6.39,204300.0
2010-12-28 13:00:00,7.96,7.97,7.95,7.96,120000.0,6.39,6.398,6.3819,6.39,120000.0
2010-12-28 13:30:00,7.96,7.97,7.96,7.96,260100.0,6.39,6.398,6.39,6.39,260100.0
2010-12-28 14:00:00,7.96,7.96,7.96,7.96,104400.0,6.39,6.39,6.39,6.39,104400.0
2010-12-28 14:30:00,7.96,7.96,7.95,7.96,166500.0,6.39,6.39,6.3819,6.39,166500.0
2010-12-28 15:00:00,7.95,7.96,7.95,7.95,150600.0,6.3819,6.39,6.3819,6.3819,150600.0
2010-12-28 15:30:00,7.95,7.97,7.94,7.94,1253700.0,6.3819,6.398,6.3739,6.3739,1253700.0
2010-12-29 09:30:00,7.94,7.95,7.89,7.92,360300.0,6.3739,6.3819,6.3338,6.3579,360300.0
2010-12-29 10:00:00,7.91,7.92,7.9,7.91,200100.0,6.3498,6.3579,6.3418,6.3498,200100.0
2010-12-29 10:30:00,7.91,7.92,7.9,7.9,229500.0,6.3498,6.3579,6.3418,6.3418,229500.0
2010-12-29 11:00:00,7.9,7.94,7.9,7.94,141000.0,6.3418,6.3739,6.3418,6.3739,141000.0
2010-12-29 11:30:00,7.94,7.94,7.93,7.94,178200.0,6.3739,6.3739,6.3659,6.3739,178200.0
2010-12-29 12:00:00,7.94,7.98,7.94,7.97,185100.0,6.3739,6.406,6.3739,6.398,185100.0
2010-12-29 12:30:00,7.97,7.99,7.97,7.98,474300.0,6.398,6.4141,6.398,6.406,474300.0
2010-12-29 13:00:00,7.98,7.99,7.97,7.97,321900.0,6.406,6.4141,6.398,6.398,321900.0
2010-12-29 13:30:00,7.98,7.98,7.96,7.96,175200.0,6.406,6.406,6.39,6.39,175200.0
2010-12-29 14:00:00,7.96,7.97,7.95,7.96,212400.0,6.39,6.398,6.3819,6.39,212400.0
2010-12-29 14:30:00,7.96,7.96,7.94,7.95,273600.0,6.39,6.39,6.3739,6.3819,273600.0
2010-12-29 15:00:00,7.95,7.96,7.94,7.96,240000.0,6.3819,6.39,6.3739,6.39,240000.0
2010-12-29 15:30:00,7.96,7.99,7.95,7.99,1350900.0,6.39,6.4141,6.3819,6.4141,1350900.0
2010-12-30 09:30:00,7.96,8.0,7.93,7.93,278400.0,6.39,6.4221,6.3659,6.3659,278400.0
2010-12-30 10:00:00,7.93,7.94,7.9,7.92,287100.0,6.3659,6.3739,6.3418,6.3579,287100.0
2010-12-30 10:30:00,7.91,7.94,7.91,7.92,246000.0,6.3498,6.3739,6.3498,6.3579,246000.0
2010-12-30 11:00:00,7.92,7.96,7.91,7.96,315900.0,6.3579,6.39,6.3498,6.39,315900.0
2010-12-30 11:30:00,7.95,7.97,7.93,7.93,156900.0,6.3819,6.398,6.3659,6.3659,156900.0
2010-12-30 12:00:00,7.93,7.94,7.93,7.94,80100.0,6.3659,6.3739,6.3659,6.3739,80100.0
2010-12-30 12:30:00,7.94,7.95,7.94,7.94,90900.0,6.3739,6.3819,6.3739,6.3739,90900.0
2010-12-30 13:00:00,7.94,7.94,7.93,7.93,80700.0,6.3739,6.3739,6.3659,6.3659,80700.0
2010-12-30 13:30:00,7.93,7.93,7.93,7.93,48000.0,6.3659,6.3659,6.3659,6.3659,48000.0
2010-12-30 14:00:00,7.93,7.95,7.93,7.95,136800.0,6.3659,6.3819,6.3659,6.3819,136800.0
2010-12-30 14:30:00,7.95,7.95,7.94,7.94,114300.0,6.3819,6.3819,6.3739,6.3739,114300.0
2010-12-30 15:00:00,7.94,7.96,7.94,7.96,127800.0,6.3739,6.39,6.3739,6.39,127800.0
2010-12-30 15:30:00,7.96,7.96,7.93,7.93,536400.0,6.39,6.39,6.3659,6.3659,536400.0
2010-12-31 09:30:00,7.9,7.92,7.88,7.92,165600.0,6.3418,6.3579,6.3257,6.3579,165600.0
2010-12-31 10:00:00,7.92,7.95,7.91,7.95,116700.0,6.3579,6.3819,6.3498,6.3819,116700.0
2010-12-31 10:30:00,7.95,7.96,7.95,7.96,81900.0,6.3819,6.39,6.3819,6.39,81900.0
2010-12-31 11:00:00,7.96,7.97,7.95,7.96,57900.0,6.39,6.398,6.3819,6.39,57900.0
2010-12-31 11:30:00,7.96,7.96,7.95,7.96,29700.0,6.39,6.39,6.3819,6.39,29700.0
2010-12-31 12:00:00,7.96,7.96,7.96,7.96,68400.0,6.39,6.39,6.39,6.39,68400.0
2010-12-31 12:30:00,7.96,7.96,7.95,7.96,49200.0,6.39,6.39,6.3819,6.39,49200.0
2010-12-31 13:00:00,7.96,7.97,7.96,7.97,71400.0,6.39,6.398,6.39,6.398,71400.0
2010-12-31 13:30:00,7.97,7.97,7.95,7.95,45900.0,6.398,6.398,6.3819,6.3819,45900.0
2010-12-31 14:00:00,7.95,7.95,7.94,7.94,77400.0,6.3819,6.3819,6.3739,6.3739,77400.0
2010-12-31 14:30:00,7.94,7.95,7.94,7.94,105600.0,6.3739,6.3819,6.3739,6.3739,105600.0
2010-12-31 15:00:00,7.94,7.95,7.94,7.94,114300.0,6.3739,6.3819,6.3739,6.3739,114300.0
2010-12-31 15:30:00,7.94,7.95,7.9,7.9,1015200.0,6.3739,6.3819,6.3418,6.3418,1015200.0
2011-01-03 09:30:00,8.0,8.05,7.98,8.05,351900.0,6.4221,6.4622,6.406,6.4622,351900.0
2011-01-03 10:00:00,8.05,8.06,8.03,8.05,453900.0,6.4622,6.4702,6.4462,6.4622,453900.0
2011-01-03 10:30:00,8.05,8.1,8.03,8.06,503100.0,6.4622,6.5024,6.4462,6.4702,503100.0
2011-01-03 11:00:00,8.06,8.08,8.05,8.07,207300.0,6.4702,6.4863,6.4622,6.4783,207300.0
2011-01-03 11:30:00,8.07,8.09,8.07,8.08,171000.0,6.4783,6.4943,6.4783,6.4863,171000.0
2011-01-03 12:00:00,8.09,8.09,8.08,8.09,121800.0,6.4943,6.4943,6.4863,6.4943,121800.0
2011-01-03 12:30:00,8.08,8.09,8.06,8.07,142800.0,6.4863,6.4943,6.4702,6.4783,142800.0
2011-01-03 13:00:00,8.08,8.09,8.07,8.08,267000.0,6.4863,6.4943,6.4783,6.4863,267000.0
2011-01-03 13:30:00,8.08,8.08,8.07,8.08,137700.0,6.4863,6.4863,6.4783,6.4863,137700.0
2011-01-03 14:00:00,8.08,8.09,8.06,8.06,171900.0,6.4863,6.4943,6.4702,6.4702,171900.0
2011-01-03 14:30:00,8.06,8.07,8.04,8.06,135900.0,6.4702,6.4783,6.4542,6.4702,135900.0
2011-01-03 15:00:00,8.06,8.06,8.02,8.02,304500.0,6.4702,6.4702,6.4381,6.4381,304500.0
2011-01-03 15:30:00,8.02,8.05,8.01,8.03,704100.0,6.4381,6.4622,6.4301,6.4462,704100.0
2011-01-04 09:30:00,8.03,8.07,8.03,8.04,456000.0,6.4462,6.4783,6.4462,6.4542,456000.0
2011-01-04 10:00:00,8.04,8.08,8.04,8.08,451200.0,6.4542,6.4863,6.4542,6.4863,451200.0
2011-01-04 10:30:00,8.08,8.09,8.06,8.09,383100.0,6.4863,6.4943,6.4702,6.4943,383100.0
2011-01-04 11:00:00,8.09,8.09,8.05,8.06,465900.0,6.4943,6.4943,6.4622,6.4702,465900.0
2011-01-04 11:30:00,8.06,8.07,8.04,8.05,213900.0,6.4702,6.4783,6.4542,6.4622,213900.0
2011-01-04 12:00:00,8.04,8.05,7.98,7.99,339300.0,6.4542,6.4622,6.406,6.4141,339300.0
2011-01-04 12:30:00,7.99,7.99,7.97,7.97,341100.0,6.4141,6.4141,6.398,6.398,341100.0
2011-01-04 13:00:00,7.97,7.97,7.96,7.97,324300.0,6.398,6.398,6.39,6.398,324300.0
2011-01-04 13:30:00,7.97,7.98,7.96,7.97,362100.0,6.398,6.406,6.39,6.398,362100.0
2011-01-04 14:00:00,7.97,8.0,7.97,7.98,523800.0,6.398,6.4221,6.398,6.406,523800.0
2011-01-04 14:30:00,7.98,7.99,7.97,7.99,269100.0,6.406,6.4141,6.398,6.4141,269100.0
2011-01-04 15:00:00,7.99,7.99,7.96,7.97,580800.0,6.4141,6.4141,6.39,6.398,580800.0
2011-01-04 15:30:00,7.97,7.98,7.96,7.97,851400.0,6.398,6.406,6.39,6.398,851400.0
2011-01-05 09:30:00,7.96,7.96,7.9,7.93,452400.0,6.39,6.39,6.3418,6.3659,452400.0
2011-01-05 10:00:00,7.93,7.95,7.92,7.92,445500.0,6.3659,6.3819,6.3579,6.3579,445500.0
2011-01-05 10:30:00,7.92,7.94,7.91,7.93,426000.0,6.3579,6.3739,6.3498,6.3659,426000.0
2011-01-05 11:00:00,7.93,7.95,7.92,7.95,262200.0,6.3659,6.3819,6.3579,6.3819,262200.0
2011-01-05 11:30:00,7.95,7.97,7.94,7.95,431400.0,6.3819,6.398,6.3739,6.3819,431400.0
2011-01-05 12:00:00,7.95,7.96,7.94,7.96,321300.0,6.3819,6.39,6.3739,6.39,321300.0
2011-01-05 12:30:00,7.96,7.98,7.96,7.98,363600.0,6.39,6.406,6.39,6.406,363600.0
2011-01-05 13:00:00,7.98,7.98,7.96,7.96,222300.0,6.406,6.406,6.39,6.39,222300.0
2011-01-05 13:30:00,7.96,7.97,7.96,7.96,128700.0,6.39,6.398,6.39,6.39,128700.0
2011-01-05 14:00:00,7.96,7.97,7.95,7.95,267300.0,6.39,6.398,6.3819,6.3819,267300.0
2011-01-05 14:30:00,7.95,7.95,7.92,7.94,317400.0,6.3819,6.3819,6.3579,6.3739,317400.0
2011-01-05 15:00:00,7.94,7.94,7.91,7.91,585600.0,6.3739,6.3739,6.3498,6.3498,585600.0
2011-01-05 15:30:00,7.91,7.92,7.88,7.88,1625400.0,6.3498,6.3579,6.3257,6.3257,1625400.0
2011-01-06 09:30:00,7.87,7.91,7.84,7.88,549000.0,6.3177,6.3498,6.2936,6.3257,549000.0
2011-01-06 10:00:00,7.88,7.88,7.86,7.88,417600.0,6.3257,6.3257,6.3097,6.3257,417600.0
2011-01-06 10:30:00,7.88,7.9,7.85,7.86,489300.0,6.3257,6.3418,6.3017,6.3097,489300.0
2011-01-06 11:00:00,7.86,7.86,7.83,7.86,242700.0,6.3097,6.3097,6.2856,6.3097,242700.0
2011-01-06 11:30:00,7.86,7.87,7.81,7.82,302400.0,6.3097,6.3177,6.2696,6.2776,302400.0
2011-01-06 12:00:00,7.81,7.82,7.79,7.81,285900.0,6.2696,6.2776,6.2535,6.2696,285900.0
2011-01-06 12:30:00,7.81,7.83,7.8,7.83,257400.0,6.2696,6.2856,6.2615,6.2856,257400.0
2011-01-06 13:00:00,7.83,7.83,7.79,7.81,299100.0,6.2856,6.2856,6.2535,6.2696,299100.0
2011-01-06 13:30:00,7.82,7.86,7.81,7.85,207600.0,6.2776,6.3097,6.2696,6.3017,207600.0
2011-01-06 14:00:00,7.85,7.86,7.83,7.84,227100.0,6.3017,6.3097,6.2856,6.2936,227100.0
2011-01-06 14:30:00,7.85,7.86,7.84,7.85,581400.0,6.3017,6.3097,6.2936,6.3017,581400.0
2011-01-06 15:00:00,7.85,7.86,7.83,7.84,492000.0,6.3017,6.3097,6.2856,6.2936,492000.0
2011-01-06 15:30:00,7.84,7.85,7.83,7.85,708600.0,6.2936,6.3017,6.2856,6.3017,708600.0
2011-01-07 09:30:00,7.89,7.91,7.79,7.79,478800.0,6.3338,6.3498,6.2535,6.2535,478800.0
2011-01-07 10:00:00,7.79,7.9,7.79,7.89,295200.0,6.2535,6.3418,6.2535,6.3338,295200.0
2011-01-07 10:30:00,7.9,7.9,7.84,7.86,285000.0,6.3418,6.3418,6.2936,6.3097,285000.0
2011-01-07 11:00:00,7.86,7.86,7.8,7.83,317400.0,6.3097,6.3097,6.2615,6.2856,317400.0
2011-01-07 11:30:00,7.83,7.87,7.82,7.84,283500.0,6.2856,6.3177,6.2776,6.2936,283500.0
2011-01-07 12:00:00,7.84,7.85,7.79,7.79,212400.0,6.2936,6.3017,6.2535,6.2535,212400.0
2011-01-07 12:30:00,7.79,7.8,7.75,7.79,399600.0,6.2535,6.2615,6.2214,6.2535,399600.0
2011-01-07 13:00:00,7.79,7.84,7.78,7.82,187200.0,6.2535,6.2936,6.2455,6.2776,187200.0
2011-01-07 13:30:00,7.82,7.83,7.78,7.78,147600.0,6.2776,6.2856,6.2455,6.2455,147600.0
2011-01-07 14:00:00,7.78,7.79,7.77,7.79,246600.0,6.2455,6.2535,6.2374,6.2535,246600.0
2011-01-07 14:30:00,7.79,7.79,7.78,7.79,360300.0,6.2535,6.2535,6.2455,6.2535,360300.0
2011-01-07 15:00:00,7.79,7.82,7.77,7.8,445200.0,6.2535,6.2776,6.2374,6.2615,445200.0
2011-01-07 15:30:00,7.8,7.82,7.79,7.8,880200.0,6.2615,6.2776,6.2535,6.2615,880200.0
2011-01-10 09:30:00,7.74,7.81,7.74,7.76,383100.0,6.2134,6.2696,6.2134,6.2294,383100.0
2011-01-10 10:00:00,7.75,7.81,7.7,7.79,554700.0,6.2214,6.2696,6.1813,6.2535,554700.0
2011-01-10 10:30:00,7.79,7.81,7.76,7.77,321900.0,6.2535,6.2696,6.2294,6.2374,321900.0
2011-01-10 11:00:00,7.77,7.8,7.74,7.79,186600.0,6.2374,6.2615,6.2134,6.2535,186600.0
2011-01-10 11:30:00,7.79,7.8,7.77,7.8,198600.0,6.2535,6.2615,6.2374,6.2615,198600.0
2011-01-10 12:00:00,7.8,7.81,7.76,7.8,215100.0,6.2615,6.2696,6.2294,6.2615,215100.0
2011-01-10 12:30:00,7.8,7.81,7.78,7.8,190800.0,6.2615,6.2696,6.2455,6.2615,190800.0
2011-01-10 13:00:00,7.79,7.82,7.79,7.81,182700.0,6.2535,6.2776,6.2535,6.2696,182700.0
2011-01-10 13:30:00,7.81,7.82,7.81,7.81,162300.0,6.2696,6.2776,6.2696,6.2696,162300.0
2011-01-10 14:00:00,7.81,7.81,7.79,7.81,202200.0,6.2696,6.2696,6.2535,6.2696,202200.0
2011-01-10 14:30:00,7.81,7.82,7.8,7.81,390000.0,6.2696,6.2776,6.2615,6.2696,390000.0
2011-01-10 15:00:00,7.81,7.85,7.8,7.84,625200.0,6.2696,6.3017,6.2615,6.2936,625200.0
2011-01-10 15:30:00,7.85,7.85,7.82,7.82,602100.0,6.3017,6.3017,6.2776,6.2776,602100.0
2011-01-11 09:30:00,7.88,7.92,7.85,7.87,763200.0,6.3257,6.3579,6.3017,6.3177,763200.0
2011-01-11 10:00:00,7.87,7.92,7.87,7.9,559500.0,6.3177,6.3579,6.3177,6.3418,559500.0
2011-01-11 10:30:00,7.9,7.93,7.88,7.92,420600.0,6.3418,6.3659,6.3257,6.3579,420600.0
2011-01-11 11:00:00,7.92,7.93,7.89,7.89,310500.0,6.3579,6.3659,6.3338,6.3338,310500.0
2011-01-11 11:30:00,7.9,7.92,7.89,7.91,307200.0,6.3418,6.3579,6.3338,6.3498,307200.0
2011-01-11 12:00:00,7.91,7.91,7.9,7.9,264300.0,6.3498,6.3498,6.3418,6.3418,264300.0
2011-01-11 12:30:00,7.9,7.93,7.9,7.92,230100.0,6.3418,6.3659,6.3418,6.3579,230100.0
2011-01-11 13:00:00,7.92,7.92,7.87,7.9,359100.0,6.3579,6.3579,6.3177,6.3418,359100.0
2011-01-11 13:30:00,7.9,7.91,7.86,7.86,686400.0,6.3418,6.3498,6.3097,6.3097,686400.0
2011-01-11 14:00:00,7.86,7.91,7.85,7.91,387300.0,6.3097,6.3498,6.3017,6.3498,387300.0
2011-01-11 14:30:00,7.9,7.91,7.88,7.9,440400.0,6.3418,6.3498,6.3257,6.3418,440400.0
2011-01-11 15:00:00,7.9,7.91,7.9,7.9,355800.0,6.3418,6.3498,6.3418,6.3418,355800.0
2011-01-11 15:30:00,7.9,7.93,7.9,7.92,838500.0,6.3418,6.3659,6.3418,6.3579,838500.0
2011-01-12 09:30:00,7.98,8.02,7.95,7.96,506700.0,6.406,6.4381,6.3819,6.39,506700.0
2011-01-12 10:00:00,7.97,8.0,7.96,7.98,261000.0,6.398,6.4221,6.39,6.406,261000.0
2011-01-12 10:30:00,7.98,7.99,7.95,7.96,514200.0,6.406,6.4141,6.3819,6.39,514200.0
2011-01-12 11:00:00,7.96,7.98,7.96,7.97,219600.0,6.39,6.406,6.39,6.398,219600.0
2011-01-12 11:30:00,7.97,7.97,7.96,7.96,74700.0,6.398,6.398,6.39,6.39,74700.0
2011-01-12 12:00:00,7.97,7.99,7.96,7.99,179700.0,6.398,6.4141,6.39,6.4141,179700.0
2011-01-12 12:30:00,7.99,8.0,7.98,7.99,185700.0,6.4141,6.4221,6.406,6.4141,185700.0
2011-01-12 13:00:00,7.99,8.0,7.98,7.99,141600.0,6.4141,6.4221,6.406,6.4141,141600.0
2011-01-12 13:30:00,7.99,8.0,7.99,7.99,232800.0,6.4141,6.4221,6.4141,6.4141,232800.0
2011-01-12 14:00:00,7.99,7.99,7.97,7.98,330000.0,6.4141,6.4141,6.398,6.406,330000.0
2011-01-12 14:30:00,7.98,7.98,7.98,7.98,135900.0,6.406,6.406,6.406,6.406,135900.0
2011-01-12 15:00:00,7.98,7.98,7.94,7.94,894900.0,6.406,6.406,6.3739,6.3739,894900.0
2011-01-12 15:30:00,7.94,7.99,7.94,7.99,1324800.0,6.3739,6.4141,6.3739,6.4141,1324800.0
2011-01-13 09:30:00,7.89,7.99,7.85,7.98,470100.0,6.3338,6.4141,6.3017,6.406,470100.0
2011-01-13 10:00:00,7.98,7.98,7.94,7.97,226200.0,6.406,6.406,6.3739,6.398,226200.0
2011-01-13 10:30:00,7.96,7.98,7.96,7.98,187800.0,6.39,6.406,6.39,6.406,187800.0
2011-01-13 11:00:00,7.98,8.03,7.98,8.02,359400.0,6.406,6.4462,6.406,6.4381,359400.0
2011-01-13 11:30:00,8.02,8.04,8.01,8.01,225900.0,6.4381,6.4542,6.4301,6.4301,225900.0
2011-01-13 12:00:00,8.01,8.02,8.01,8.01,104400.0,6.4301,6.4381,6.4301,6.4301,104400.0
2011-01-13 12:30:00,8.01,8.02,8.01,8.01,173400.0,6.4301,6.4381,6.4301,6.4301,173400.0
2011-01-13 13:00:00,8.0,8.02,7.98,8.01,274200.0,6.4221,6.4381,6.406,6.4301,274200.0
2011-01-13 13:30:00,8.01,8.02,8.01,8.02,157200.0,6.4301,6.4381,6.4301,6.4381,157200.0
2011-01-13 14:00:00,8.02,8.02,8.0,8.0,183600.0,6.4381,6.4381,6.4221,6.4221,183600.0
2011-01-13 14:30:00,8.0,8.02,8.0,8.02,358200.0,6.4221,6.4381,6.4221,6.4381,358200.0
2011-01-13 15:00:00,8.02,8.03,8.02,8.02,266100.0,6.4381,6.4462,6.4381,6.4381,266100.0
2011-01-13 15:30:00,8.01,8.07,8.0,8.04,2033100.0,6.4301,6.4783,6.4221,6.4542,2033100.0
2011-01-14 09:30:00,7.99,8.09,7.99,8.07,339000.0,6.4141,6.4943,6.4141,6.4783,339000.0
2011-01-14 10:00:00,8.07,8.07,8.04,8.05,203100.0,6.4783,6.4783,6.4542,6.4622,203100.0
2011-01-14 10:30:00,8.05,8.08,8.05,8.08,407100.0,6.4622,6.4863,6.4622,6.4863,407100.0
2011-01-14 11:00:00,8.08,8.1,8.08,8.09,258300.0,6.4863,6.5024,6.4863,6.4943,258300.0
2011-01-14 11:30:00,8.09,8.09,8.07,8.08,174300.0,6.4943,6.4943,6.4783,6.4863,174300.0
2011-01-14 12:00:00,8.08,8.08,8.05,8.05,134100.0,6.4863,6.4863,6.4622,6.4622,134100.0
2011-01-14 12:30:00,8.06,8.08,8.05,8.06,130200.0,6.4702,6.4863,6.4622,6.4702,130200.0
2011-01-14 13:00:00,8.06,8.07,8.06,8.06,52200.0,6.4702,6.4783,6.4702,6.4702,52200.0
2011-01-14 13:30:00,8.06,8.07,8.06,8.07,140100.0,6.4702,6.4783,6.4702,6.4783,140100.0
2011-01-14 14:00:00,8.07,8.08,8.07,8.08,50400.0,6.4783,6.4863,6.4783,6.4863,50400.0
2011-01-14 14:30:00,8.08,8.09,8.07,8.08,327900.0,6.4863,6.4943,6.4783,6.4863,327900.0
2011-01-14 15:00:00,8.08,8.12,8.07,8.1,778200.0,6.4863,6.5184,6.4783,6.5024,778200.0
2011-01-14 15:30:00,8.1,8.12,8.09,8.12,1027800.0,6.5024,6.5184,6.4943,6.5184,1027800.0
2011-01-18 09:30:00,8.14,8.16,8.08,8.11,393000.0,6.5345,6.5505,6.4863,6.5104,393000.0
2011-01-18 10:00:00,8.1,8.17,8.08,8.17,553800.0,6.5024,6.5585,6.4863,6.5585,553800.0
2011-01-18 10:30:00,8.17,8.17,8.1,8.11,227100.0,6.5585,6.5585,6.5024,6.5104,227100.0
2011-01-18 11:00:00,8.11,8.15,8.11,8.14,360000.0,6.5104,6.5425,6.5104,6.5345,360000.0
2011-01-18 11:30:00,8.14,8.14,8.11,8.12,97200.0,6.5345,6.5345,6.5104,6.5184,97200.0
2011-01-18 12:00:00,8.12,8.12,8.1,8.11,66600.0,6.5184,6.5184,6.5024,6.5104,66600.0
2011-01-18 12:30:00,8.11,8.11,8.1,8.1,54000.0,6.5104,6.5104,6.5024,6.5024,54000.0
2011-01-18 13:00:00,8.1,8.12,8.1,8.12,69000.0,6.5024,6.5184,6.5024,6.5184,69000.0
2011-01-18 13:30:00,8.12,8.12,8.1,8.1,152700.0,6.5184,6.5184,6.5024,6.5024,152700.0
2011-01-18 14:00:00,8.1,8.12,8.1,8.12,141600.0,6.5024,6.5184,6.5024,6.5184,141600.0
2011-01-18 14:30:00,8.12,8.12,8.1,8.1,138600.0,6.5184,6.5184,6.5024,6.5024,138600.0
2011-01-18 15:00:00,8.1,8.14,8.09,8.14,647700.0,6.5024,6.5345,6.4943,6.5345,647700.0
2011-01-18 15:30:00,8.14,8.15,8.13,8.14,577200.0,6.5345,6.5425,6.5264,6.5345,577200.0
2011-01-19 09:30:00,8.15,8.17,8.08,8.12,330900.0,6.5425,6.5585,6.4863,6.5184,330900.0
2011-01-19 10:00:00,8.12,8.13,8.07,8.08,259500.0,6.5184,6.5264,6.4783,6.4863,259500.0
2011-01-19 10:30:00,8.08,8.09,8.06,8.09,271500.0,6.4863,6.4943,6.4702,6.4943,271500.0
2011-01-19 11:00:00,8.09,8.09,8.07,8.09,210600.0,6.4943,6.4943,6.4783,6.4943,210600.0
2011-01-19 11:30:00,8.09,8.1,8.05,8.06,250500.0,6.4943,6.5024,6.4622,6.4702,250500.0
2011-01-19 12:00:00,8.06,8.06,8.04,8.04,172800.0,6.4702,6.4702,6.4542,6.4542,172800.0
2011-01-19 12:30:00,8.04,8.04,8.03,8.04,168300.0,6.4542,6.4542,6.4462,6.4542,168300.0
2011-01-19 13:00:00,8.04,8.06,8.04,8.06,247200.0,6.4542,6.4702,6.4542,6.4702,247200.0
2011-01-19 13:30:00,8.06,8.06,8.01,8.01,190200.0,6.4702,6.4702,6.4301,6.4301,190200.0
2011-01-19 14:00:00,8.01,8.02,7.99,8.0,353700.0,6.4301,6.4381,6.4141,6.4221,353700.0
2011-01-19 14:30:00,8.0,8.01,7.98,8.0,364500.0,6.4221,6.4301,6.406,6.4221,364500.0
2011-01-19 15:00:00,8.0,8.0,7.97,7.97,537300.0,6.4221,6.4221,6.398,6.398,537300.0
2011-01-19 15:30:00,7.97,7.97,7.92,7.93,1440300.0,6.398,6.398,6.3579,6.3659,1440300.0
2011-01-20 09:30:00,7.94,7.98,7.91,7.98,501300.0,6.3739,6.406,6.3498,6.406,501300.0
2011-01-20 10:00:00,7.98,8.0,7.91,7.95,369900.0,6.406,6.4221,6.3498,6.3819,369900.0
2011-01-20 10:30:00,7.95,7.96,7.91,7.92,272700.0,6.3819,6.39,6.3498,6.3579,272700.0
2011-01-20 11:00:00,7.92,7.94,7.89,7.9,205200.0,6.3579,6.3739,6.3338,6.3418,205200.0
2011-01-20 11:30:00,7.9,7.92,7.88,7.92,228000.0,6.3418,6.3579,6.3257,6.3579,228000.0
2011-01-20 12:00:00,7.92,7.96,7.92,7.95,127200.0,6.3579,6.39,6.3579,6.3819,127200.0
2011-01-20 12:30:00,7.95,7.99,7.95,7.99,241200.0,6.3819,6.4141,6.3819,6.4141,241200.0
2011-01-20 13:00:00,7.99,7.99,7.97,7.99,277500.0,6.4141,6.4141,6.398,6.4141,277500.0
2011-01-20 13:30:00,7.99,8.02,7.99,8.02,263100.0,6.4141,6.4381,6.4141,6.4381,263100.0
2011-01-20 14:00:00,8.02,8.04,8.01,8.03,389100.0,6.4381,6.4542,6.4301,6.4462,389100.0
2011-01-20 14:30:00,8.03,8.03,8.01,8.03,460500.0,6.4462,6.4462,6.4301,6.4462,460500.0
2011-01-20 15:00:00,8.03,8.03,7.99,8.01,624600.0,6.4462,6.4462,6.4141,6.4301,624600.0
2011-01-20 15:30:00,8.01,8.02,7.99,8.0,1074600.0,6.4301,6.4381,6.4141,6.4221,1074600.0
2011-01-21 09:30:00,8.05,8.08,8.03,8.08,571200.0,6.4622,6.4863,6.4462,6.4863,571200.0
2011-01-21 10:00:00,8.08,8.08,8.03,8.03,255000.0,6.4863,6.4863,6.4462,6.4462,255000.0
2011-01-21 10:30:00,8.03,8.06,8.02,8.05,233400.0,6.4462,6.4702,6.4381,6.4622,233400.0
2011-01-21 11:00:00,8.05,8.05,8.03,8.05,176700.0,6.4622,6.4622,6.4462,6.4622,176700.0
2011-01-21 11:30:00,8.05,8.07,8.05,8.07,204300.0,6.4622,6.4783,6.4622,6.4783,204300.0
2011-01-21 12:00:00,8.07,8.1,8.07,8.09,144600.0,6.4783,6.5024,6.4783,6.4943,144600.0
2011-01-21 12:30:00,8.09,8.09,8.06,8.08,347700.0,6.4943,6.4943,6.4702,6.4863,347700.0
2011-01-21 13:00:00,8.08,8.1,8.07,8.09,206400.0,6.4863,6.5024,6.4783,6.4943,206400.0
2011-01-21 13:30:00,8.09,8.11,8.09,8.11,213300.0,6.4943,6.5104,6.4943,6.5104,213300.0
2011-01-21 14:00:00,8.1,8.15,8.1,8.15,776700.0,6.5024,6.5425,6.5024,6.5425,776700.0
2011-01-21 14:30:00,8.15,8.17,8.12,8.12,585000.0,6.5425,6.5585,6.5184,6.5184,585000.0
2011-01-21 15:00:00,8.12,8.13,8.11,8.11,274200.0,6.5184,6.5264,6.5104,6.5104,274200.0
2011-01-21 15:30:00,8.12,8.12,8.09,8.1,619800.0,6.5184,6.5184,6.4943,6.5024,619800.0
2011-01-24 09:30:00,8.11,8.14,8.09,8.1,165600.0,6.5104,6.5345,6.4943,6.5024,165600.0
2011-01-24 10:00:00,8.1,8.11,8.07,8.11,301500.0,6.5024,6.5104,6.4783,6.5104,301500.0
2011-01-24 10:30:00,8.11,8.14,8.1,8.14,207300.0,6.5104,6.5345,6.5024,6.5345,207300.0
2011-01-24 11:00:00,8.14,8.18,8.13,8.18,355200.0,6.5345,6.5666,6.5264,6.5666,355200.0
2011-01-24 11:30:00,8.17,8.18,8.16,8.17,165000.0,6.5585,6.5666,6.5505,6.5585,165000.0
2011-01-24 12:00:00,8.17,8.19,8.17,8.18,312300.0,6.5585,6.5746,6.5585,6.5666,312300.0
2011-01-24 12:30:00,8.18,8.19,8.18,8.19,118800.0,6.5666,6.5746,6.5666,6.5746,118800.0
2011-01-24 13:00:00,8.19,8.19,8.18,8.19,196200.0,6.5746,6.5746,6.5666,6.5746,196200.0
2011-01-24 13:30:00,8.19,8.19,8.18,8.19,176700.0,6.5746,6.5746,6.5666,6.5746,176700.0
2011-01-24 14:00:00,8.19,8.2,8.18,8.2,559200.0,6.5746,6.5826,6.5666,6.5826,559200.0
2011-01-24 14:30:00,8.2,8.22,8.16,8.17,483300.0,6.5826,6.5987,6.5505,6.5585,483300.0
2011-01-24 15:00:00,8.17,8.18,8.16,8.16,401700.0,6.5585,6.5666,6.5505,6.5505,401700.0
2011-01-24 15:30:00,8.16,8.21,8.16,8.19,728700.0,6.5505,6.5907,6.5505,6.5746,728700.0
2011-01-25 09:30:00,8.19,8.2,8.12,8.13,262500.0,6.5746,6.5826,6.5184,6.5264,262500.0
2011-01-25 10:00:00,8.14,8.17,8.11,8.11,250200.0,6.5345,6.5585,6.5104,6.5104,250200.0
2011-01-25 10:30:00,8.11,8.12,8.1,8.11,244200.0,6.5104,6.5184,6.5024,6.5104,244200.0
2011-01-25 11:00:00,8.11,8.11,8.04,8.04,272100.0,6.5104,6.5104,6.4542,6.4542,272100.0
2011-01-25 11:30:00,8.05,8.05,8.02,8.03,275400.0,6.4622,6.4622,6.4381,6.4462,275400.0
2011-01-25 12:00:00,8.03,8.08,8.03,8.07,327600.0,6.4462,6.4863,6.4462,6.4783,327600.0
2011-01-25 12:30:00,8.07,8.11,8.07,8.09,285300.0,6.4783,6.5104,6.4783,6.4943,285300.0
2011-01-25 13:00:00,8.09,8.1,8.08,8.08,125700.0,6.4943,6.5024,6.4863,6.4863,125700.0
2011-01-25 13:30:00,8.08,8.09,8.07,8.09,107700.0,6.4863,6.4943,6.4783,6.4943,107700.0
2011-01-25 14:00:00,8.08,8.09,8.04,8.04,283800.0,6.4863,6.4943,6.4542,6.4542,283800.0
2011-01-25 14:30:00,8.04,8.04,8.02,8.04,471600.0,6.4542,6.4542,6.4381,6.4542,471600.0
2011-01-25 15:00:00,8.03,8.11,8.03,8.1,538200.0,6.4462,6.5104,6.4462,6.5024,538200.0
2011-01-25 15:30:00,8.1,8.1,8.07,8.1,1683600.0,6.5024,6.5024,6.4783,6.5024,1683600.0
2011-01-26 09:30:00,8.11,8.12,8.07,8.08,330600.0,6.5104,6.5184,6.4783,6.4863,330600.0
2011-01-26 10:00:00,8.08,8.14,8.07,8.14,501000.0,6.4863,6.5345,6.4783,6.5345,501000.0
2011-01-26 10:30:00,8.14,8.15,8.12,8.13,387300.0,6.5345,6.5425,6.5184,6.5264,387300.0
2011-01-26 11:00:00,8.13,8.14,8.11,8.11,573000.0,6.5264,6.5345,6.5104,6.5104,573000.0
2011-01-26 11:30:00,8.11,8.13,8.1,8.13,347100.0,6.5104,6.5264,6.5024,6.5264,347100.0
2011-01-26 12:00:00,8.12,8.14,8.11,8.13,459000.0,6.5184,6.5345,6.5104,6.5264,459000.0
2011-01-26 12:30:00,8.13,8.14,8.12,8.14,208800.0,6.5264,6.5345,6.5184,6.5345,208800.0
2011-01-26 13:00:00,8.14,8.15,8.13,8.15,288600.0,6.5345,6.5425,6.5264,6.5425,288600.0
2011-01-26 13:30:00,8.15,8.15,8.14,8.15,236700.0,6.5425,6.5425,6.5345,6.5425,236700.0
2011-01-26 14:00:00,8.14,8.17,8.14,8.15,643200.0,6.5345,6.5585,6.5345,6.5425,643200.0
2011-01-26 14:30:00,8.15,8.2,8.15,8.19,1036500.0,6.5425,6.5826,6.5425,6.5746,1036500.0
2011-01-26 15:00:00,8.19,8.19,8.14,8.15,708900.0,6.5746,6.5746,6.5345,6.5425,708900.0
2011-01-26 15:30:00,8.15,8.18,8.15,8.17,1138200.0,6.5425,6.5666,6.5425,6.5585,1138200.0
2011-01-27 09:30:00,8.2,8.33,8.17,8.3,774300.0,6.5826,6.687,6.5585,6.6629,774300.0
2011-01-27 10:00:00,8.31,8.33,8.29,8.31,407700.0,6.6709,6.687,6.6549,6.6709,407700.0
2011-01-27 10:30:00,8.31,8.33,8.3,8.31,357900.0,6.6709,6.687,6.6629,6.6709,357900.0
2011-01-27 11:00:00,8.31,8.31,8.28,8.3,356700.0,6.6709,6.6709,6.6469,6.6629,356700.0
2011-01-27 11:30:00,8.3,8.33,8.29,8.32,221700.0,6.6629,6.687,6.6549,6.679,221700.0
2011-01-27 12:00:00,8.32,8.33,8.31,8.33,221100.0,6.679,6.687,6.6709,6.687,221100.0
2011-01-27 12:30:00,8.33,8.33,8.32,8.33,306000.0,6.687,6.687,6.679,6.687,306000.0
2011-01-27 13:00:00,8.33,8.36,8.32,8.36,551700.0,6.687,6.7111,6.679,6.7111,551700.0
2011-01-27 13:30:00,8.36,8.38,8.35,8.38,218400.0,6.7111,6.7271,6.703,6.7271,218400.0
2011-01-27 14:00:00,8.38,8.39,8.36,8.37,656700.0,6.7271,6.7352,6.7111,6.7191,656700.0
2011-01-27 14:30:00,8.37,8.38,8.36,8.38,374100.0,6.7191,6.7271,6.7111,6.7271,374100.0
2011-01-27 15:00:00,8.38,8.38,8.35,8.38,546000.0,6.7271,6.7271,6.703,6.7271,546000.0
2011-01-27 15:30:00,8.38,8.41,8.38,8.4,1311300.0,6.7271,6.7512,6.7271,6.7432,1311300.0
2011-01-28 09:30:00,8.38,8.4,8.32,8.34,749700.0,6.7271,6.7432,6.679,6.695,749700.0
2011-01-28 10:00:00,8.34,8.34,8.24,8.25,315300.0,6.695,6.695,6.6147,6.6228,315300.0
2011-01-28 10:30:00,8.24,8.25,8.19,8.23,469500.0,6.6147,6.6228,6.5746,6.6067,469500.0
2011-01-28 11:00:00,8.23,8.25,8.2,8.2,408300.0,6.6067,6.6228,6.5826,6.5826,408300.0
2011-01-28 11:30:00,8.2,8.2,8.13,8.14,321900.0,6.5826,6.5826,6.5264,6.5345,321900.0
2011-01-28 12:00:00,8.14,8.16,8.12,8.15,317700.0,6.5345,6.5505,6.5184,6.5425,317700.0
2011-01-28 12:30:00,8.15,8.18,8.14,8.14,254100.0,6.5425,6.5666,6.5345,6.5345,254100.0
2011-01-28 13:00:00,8.14,8.15,8.11,8.11,327000.0,6.5345,6.5425,6.5104,6.5104,327000.0
2011-01-28 13:30:00,8.11,8.16,8.11,8.16,440700.0,6.5104,6.5505,6.5104,6.5505,440700.0
2011-01-28 14:00:00,8.16,8.18,8.15,8.18,444900.0,6.5505,6.5666,6.5425,6.5666,444900.0
2011-01-28 14:30:00,8.18,8.2,8.16,8.19,400200.0,6.5666,6.5826,6.5505,6.5746,400200.0
2011-01-28 15:00:00,8.18,8.19,8.16,8.17,632400.0,6.5666,6.5746,6.5505,6.5585,632400.0
2011-01-28 15:30:00,8.17,8.18,8.15,8.17,1182300.0,6.5585,6.5666,6.5425,6.5585,1182300.0
2011-01-31 09:30:00,8.18,8.21,8.11,8.15,540900.0,6.5666,6.5907,6.5104,6.5425,540900.0
2011-01-31 10:00:00,8.15,8.2,8.14,8.2,396900.0,6.5425,6.5826,6.5345,6.5826,396900.0
2011-01-31 10:30:00,8.2,8.22,8.19,8.22,222300.0,6.5826,6.5987,6.5746,6.5987,222300.0
2011-01-31 11:00:00,8.22,8.22,8.19,8.2,214500.0,6.5987,6.5987,6.5746,6.5826,214500.0
2011-01-31 11:30:00,8.2,8.2,8.17,8.17,200700.0,6.5826,6.5826,6.5585,6.5585,200700.0
2011-01-31 12:00:00,8.18,8.19,8.16,8.18,534900.0,6.5666,6.5746,6.5505,6.5666,534900.0
2011-01-31 12:30:00,8.18,8.19,8.14,8.16,330300.0,6.5666,6.5746,6.5345,6.5505,330300.0
2011-01-31 13:00:00,8.16,8.17,8.16,8.16,326400.0,6.5505,6.5585,6.5505,6.5505,326400.0
2011-01-31 13:30:00,8.16,8.17,8.15,8.17,196200.0,6.5505,6.5585,6.5425,6.5585,196200.0
2011-01-31 14:00:00,8.17,8.17,8.12,8.13,322800.0,6.5585,6.5585,6.5184,6.5264,322800.0
2011-01-31 14:30:00,8.12,8.16,8.11,8.15,353100.0,6.5184,6.5505,6.5104,6.5425,353100.0
2011-01-31 15:00:00,8.15,8.17,8.12,8.12,596100.0,6.5425,6.5585,6.5184,6.5184,596100.0
2011-01-31 15:30:00,8.12,8.16,8.1,8.16,2443200.0,6.5184,6.5505,6.5024,6.5505,2443200.0
2011-02-01 09:30:00,8.21,8.32,8.2,8.32,449700.0,6.5907,6.679,6.5826,6.679,449700.0
2011-02-01 10:00:00,8.32,8.36,8.29,8.36,349200.0,6.679,6.7111,6.6549,6.7111,349200.0
2011-02-01 10:30:00,8.36,8.39,8.35,8.39,321300.0,6.7111,6.7352,6.703,6.7352,321300.0
2011-02-01 11:00:00,8.39,8.4,8.38,8.39,322800.0,6.7352,6.7432,6.7271,6.7352,322800.0
2011-02-01 11:30:00,8.39,8.42,8.38,8.42,364200.0,6.7352,6.7592,6.7271,6.7592,364200.0
2011-02-01 12:00:00,8.42,8.45,8.41,8.44,432900.0,6.7592,6.7833,6.7512,6.7753,432900.0
2011-02-01 12:30:00,8.45,8.53,8.44,8.53,859200.0,6.7833,6.8475,6.7753,6.8475,859200.0
2011-02-01 13:00:00,8.53,8.53,8.46,8.47,482100.0,6.8475,6.8475,6.7913,6.7994,482100.0
2011-02-01 13:30:00,8.47,8.47,8.45,8.46,776400.0,6.7994,6.7994,6.7833,6.7913,776400.0
2011-02-01 14:00:00,8.46,8.5,8.46,8.48,811800.0,6.7913,6.8235,6.7913,6.8074,811800.0
2011-02-01 14:30:00,8.48,8.5,8.45,8.47,587700.0,6.8074,6.8235,6.7833,6.7994,587700.0
2011-02-01 15:00:00,8.47,8.47,8.4,8.4,794400.0,6.7994,6.7994,6.7432,6.7432,794400.0
2011-02-01 15:30:00,8.4,8.45,8.4,8.45,1519200.0,6.7432,6.7833,6.7432,6.7833,1519200.0
2011-02-02 09:30:00,8.31,8.66,8.31,8.65,1761000.0,6.6709,6.9519,6.6709,6.9439,1761000.0
2011-02-02 10:00:00,8.65,8.78,8.58,8.72,1209300.0,6.9439,7.0482,6.8877,7.0001,1209300.0
2011-02-02 10:30:00,8.72,8.75,8.65,8.69,924600.0,7.0001,7.0241,6.9439,6.976,924600.0
2011-02-02 11:00:00,8.69,8.83,8.69,8.8,919500.0,6.976,7.0884,6.976,7.0643,919500.0
2011-02-02 11:30:00,8.8,8.81,8.77,8.81,624600.0,7.0643,7.0723,7.0402,7.0723,624600.0
2011-02-02 12:00:00,8.81,8.82,8.7,8.72,632100.0,7.0723,7.0803,6.984,7.0001,632100.0
2011-02-02 12:30:00,8.72,8.77,8.7,8.7,455100.0,7.0001,7.0402,6.984,6.984,455100.0
2011-02-02 13:00:00,8.7,8.7,8.67,8.67,570300.0,6.984,6.984,6.9599,6.9599,570300.0
2011-02-02 13:30:00,8.67,8.71,8.66,8.71,470700.0,6.9599,6.992,6.9519,6.992,470700.0
2011-02-02 14:00:00,8.71,8.77,8.69,8.76,631200.0,6.992,7.0402,6.976,7.0322,631200.0
2011-02-02 14:30:00,8.76,8.81,8.74,8.77,706200.0,7.0322,7.0723,7.0161,7.0402,706200.0
2011-02-02 15:00:00,8.77,8.81,8.73,8.74,795900.0,7.0402,7.0723,7.0081,7.0161,795900.0
2011-02-02 15:30:00,8.74,8.84,8.73,8.84,1817700.0,7.0161,7.0964,7.0081,7.0964,1817700.0
2011-02-03 09:30:00,8.85,8.92,8.75,8.79,1113600.0,7.1044,7.1606,7.0241,7.0563,1113600.0
2011-02-03 10:00:00,8.79,8.8,8.71,8.74,612300.0,7.0563,7.0643,6.992,7.0161,612300.0
2011-02-03 10:30:00,8.74,8.74,8.7,8.71,394200.0,7.0161,7.0161,6.984,6.992,394200.0
2011-02-03 11:00:00,8.71,8.74,8.68,8.73,304500.0,6.992,7.0161,6.968,7.0081,304500.0
2011-02-03 11:30:00,8.72,8.74,8.71,8.73,228000.0,7.0001,7.0161,6.992,7.0081,228000.0
2011-02-03 12:00:00,8.72,8.78,8.71,8.78,291000.0,7.0001,7.0482,6.992,7.0482,291000.0
2011-02-03 12:30:00,8.77,8.77,8.72,8.72,235200.0,7.0402,7.0402,7.0001,7.0001,235200.0
2011-02-03 13:00:00,8.72,8.73,8.71,8.71,1244700.0,7.0001,7.0081,6.992,6.992,1244700.0
2011-02-03 13:30:00,8.71,8.71,8.69,8.7,576000.0,6.992,6.992,6.976,6.984,576000.0
2011-02-03 14:00:00,8.69,8.7,8.68,8.69,198600.0,6.976,6.984,6.968,6.976,198600.0
2011-02-03 14:30:00,8.69,8.72,8.69,8.71,314100.0,6.976,7.0001,6.976,6.992,314100.0
2011-02-03 15:00:00,8.71,8.73,8.7,8.7,553500.0,6.992,7.0081,6.984,6.984,553500.0
2011-02-03 15:30:00,8.7,8.71,8.69,8.71,1177800.0,6.984,6.992,6.976,6.992,1177800.0
2011-02-04 09:30:00,8.71,8.84,8.71,8.83,585600.0,6.992,7.0964,6.992,7.0884,585600.0
2011-02-04 10:00:00,8.83,8.89,8.82,8.89,383700.0,7.0884,7.1365,7.0803,7.1365,383700.0
2011-02-04 10:30:00,8.89,8.9,8.84,8.86,295800.0,7.1365,7.1446,7.0964,7.1125,295800.0
2011-02-04 11:00:00,8.85,8.88,8.83,8.87,277800.0,7.1044,7.1285,7.0884,7.1205,277800.0
2011-02-04 11:30:00,8.87,8.89,8.86,8.87,174300.0,7.1205,7.1365,7.1125,7.1205,174300.0
2011-02-04 12:00:00,8.87,8.87,8.83,8.84,377400.0,7.1205,7.1205,7.0884,7.0964,377400.0
2011-02-04 12:30:00,8.84,8.84,8.83,8.83,170700.0,7.0964,7.0964,7.0884,7.0884,170700.0
2011-02-04 13:00:00,8.83,8.86,8.82,8.85,235800.0,7.0884,7.1125,7.0803,7.1044,235800.0
2011-02-04 13:30:00,8.85,8.87,8.85,8.87,135900.0,7.1044,7.1205,7.1044,7.1205,135900.0
2011-02-04 14:00:00,8.87,8.87,8.84,8.85,255600.0,7.1205,7.1205,7.0964,7.1044,255600.0
2011-02-04 14:30:00,8.85,8.87,8.85,8.87,281700.0,7.1044,7.1205,7.1044,7.1205,281700.0
2011-02-04 15:00:00,8.86,8.87,8.85,8.86,237000.0,7.1125,7.1205,7.1044,7.1125,237000.0
2011-02-04 15:30:00,8.86,8.87,8.83,8.86,842100.0,7.1125,7.1205,7.0884,7.1125,842100.0
2011-02-07 09:30:00,8.85,8.86,8.78,8.86,867600.0,7.1044,7.1125,7.0482,7.1125,867600.0
2011-02-07 10:00:00,8.86,8.92,8.85,8.92,792600.0,7.1125,7.1606,7.1044,7.1606,792600.0
2011-02-07 10:30:00,8.92,8.94,8.9,8.94,348900.0,7.1606,7.1767,7.1446,7.1767,348900.0
2011-02-07 11:00:00,8.94,8.97,8.94,8.95,286200.0,7.1767,7.2008,7.1767,7.1847,286200.0
2011-02-07 11:30:00,8.95,8.95,8.91,8.91,247800.0,7.1847,7.1847,7.1526,7.1526,247800.0
2011-02-07 12:00:00,8.91,8.92,8.89,8.91,283200.0,7.1526,7.1606,7.1365,7.1526,283200.0
2011-02-07 12:30:00,8.91,8.92,8.9,8.91,277800.0,7.1526,7.1606,7.1446,7.1526,277800.0
2011-02-07 13:00:00,8.91,8.93,8.9,8.92,293100.0,7.1526,7.1686,7.1446,7.1606,293100.0
2011-02-07 13:30:00,8.92,8.94,8.91,8.94,125100.0,7.1606,7.1767,7.1526,7.1767,125100.0
2011-02-07 14:00:00,8.94,8.94,8.91,8.93,184800.0,7.1767,7.1767,7.1526,7.1686,184800.0
2011-02-07 14:30:00,8.93,8.94,8.9,8.91,224700.0,7.1686,7.1767,7.1446,7.1526,224700.0
2011-02-07 15:00:00,8.91,8.93,8.89,8.92,510000.0,7.1526,7.1686,7.1365,7.1606,510000.0
2011-02-07 15:30:00,8.93,8.93,8.91,8.93,831300.0,7.1686,7.1686,7.1526,7.1686,831300.0
2011-02-08 09:30:00,8.63,8.7,8.59,8.67,4372800.0,6.9278,6.984,6.8957,6.9599,4372800.0
2011-02-08 10:00:00,8.67,8.7,8.64,8.69,2264400.0,6.9599,6.984,6.9358,6.976,2264400.0
2011-02-08 10:30:00,8.69,8.71,8.66,8.66,1611000.0,6.976,6.992,6.9519,6.9519,1611000.0
2011-02-08 11:00:00,8.66,8.67,8.63,8.66,1110900.0,6.9519,6.9599,6.9278,6.9519,1110900.0
2011-02-08 11:30:00,8.66,8.68,8.66,8.67,716700.0,6.9519,6.968,6.9519,6.9599,716700.0
2011-02-08 12:00:00,8.67,8.68,8.65,8.66,570600.0,6.9599,6.968,6.9439,6.9519,570600.0
2011-02-08 12:30:00,8.66,8.67,8.66,8.67,508800.0,6.9519,6.9599,6.9519,6.9599,508800.0
2011-02-08 13:00:00,8.67,8.67,8.63,8.65,1383000.0,6.9599,6.9599,6.9278,6.9439,1383000.0
2011-02-08 13:30:00,8.65,8.67,8.65,8.65,775800.0,6.9439,6.9599,6.9439,6.9439,775800.0
2011-02-08 14:00:00,8.65,8.65,8.63,8.65,1054200.0,6.9439,6.9439,6.9278,6.9439,1054200.0
2011-02-08 14:30:00,8.65,8.65,8.64,8.64,1383900.0,6.9439,6.9439,6.9358,6.9358,1383900.0
2011-02-08 15:00:00,8.64,8.65,8.63,8.63,2479200.0,6.9358,6.9439,6.9278,6.9278,2479200.0
2011-02-08 15:30:00,8.63,8.64,8.61,8.61,4037700.0,6.9278,6.9358,6.9118,6.9118,4037700.0
2011-02-09 09:30:00,8.65,8.7,8.65,8.66,841500.0,6.9439,6.984,6.9439,6.9519,841500.0
2011-02-09 10:00:00,8.66,8.83,8.66,8.78,6246600.0,6.9519,7.0884,6.9519,7.0482,6246600.0
2011-02-09 10:30:00,8.77,8.93,8.77,8.88,10272600.0,7.0402,7.1686,7.0402,7.1285,10272600.0
2011-02-09 11:00:00,8.89,9.07,8.88,8.99,6783600.0,7.1365,7.281,7.1285,7.2168,6783600.0
2011-02-09 11:30:00,8.99,9.17,8.98,9.14,6153300.0,7.2168,7.3613,7.2088,7.3372,6153300.0
2011-02-09 12:00:00,9.13,9.17,9.02,9.04,5669700.0,7.3292,7.3613,7.2409,7.2569,5669700.0
2011-02-09 12:30:00,9.04,9.11,9.02,9.1,1874100.0,7.2569,7.3131,7.2409,7.3051,1874100.0
2011-02-09 13:00:00,9.1,9.22,9.09,9.18,2194800.0,7.3051,7.4014,7.2971,7.3693,2194800.0
2011-02-09 13:30:00,9.18,9.24,9.13,9.21,1763400.0,7.3693,7.4175,7.3292,7.3934,1763400.0
2011-02-09 14:00:00,9.21,9.26,9.2,9.24,1837200.0,7.3934,7.4336,7.3854,7.4175,1837200.0
2011-02-09 14:30:00,9.24,9.28,9.18,9.19,2783700.0,7.4175,7.4496,7.3693,7.3774,2783700.0
2011-02-09 15:00:00,9.19,9.2,9.16,9.16,3088200.0,7.3774,7.3854,7.3533,7.3533,3088200.0
2011-02-09 15:30:00,9.16,9.21,9.13,9.2,3557100.0,7.3533,7.3934,7.3292,7.3854,3557100.0
2011-02-10 09:30:00,9.08,9.14,8.96,8.96,3212100.0,7.2891,7.3372,7.1927,7.1927,3212100.0
2011-02-10 10:00:00,8.96,9.0,8.96,8.98,1969200.0,7.1927,7.2248,7.1927,7.2088,1969200.0
2011-02-10 10:30:00,8.99,9.09,8.98,9.08,1011300.0,7.2168,7.2971,7.2088,7.2891,1011300.0
2011-02-10 11:00:00,9.08,9.18,9.08,9.16,895200.0,7.2891,7.3693,7.2891,7.3533,895200.0
2011-02-10 11:30:00,9.16,9.22,9.15,9.17,645900.0,7.3533,7.4014,7.3453,7.3613,645900.0
2011-02-10 12:00:00,9.17,9.17,9.13,9.14,435600.0,7.3613,7.3613,7.3292,7.3372,435600.0
2011-02-10 12:30:00,9.14,9.15,9.14,9.14,414600.0,7.3372,7.3453,7.3372,7.3372,414600.0
2011-02-10 13:00:00,9.14,9.17,9.14,9.15,399900.0,7.3372,7.3613,7.3372,7.3453,399900.0
2011-02-10 13:30:00,9.15,9.18,9.15,9.18,266400.0,7.3453,7.3693,7.3453,7.3693,266400.0
2011-02-10 14:00:00,9.18,9.21,9.17,9.2,372900.0,7.3693,7.3934,7.3613,7.3854,372900.0
2011-02-10 14:30:00,9.2,9.25,9.2,9.23,762000.0,7.3854,7.4255,7.3854,7.4095,762000.0
2011-02-10 15:00:00,9.23,9.26,9.21,9.25,507000.0,7.4095,7.4336,7.3934,7.4255,507000.0
2011-02-10 15:30:00,9.25,9.29,9.24,9.29,2037600.0,7.4255,7.4576,7.4175,7.4576,2037600.0
2011-02-11 09:30:00,9.21,9.3,9.19,9.3,823200.0,7.3934,7.4657,7.3774,7.4657,823200.0
2011-02-11 10:00:00,9.3,9.38,9.3,9.35,783000.0,7.4657,7.5299,7.4657,7.5058,783000.0
2011-02-11 10:30:00,9.35,9.35,9.3,9.34,554700.0,7.5058,7.5058,7.4657,7.4978,554700.0
2011-02-11 11:00:00,9.34,9.36,9.33,9.34,374700.0,7.4978,7.5138,7.4898,7.4978,374700.0
2011-02-11 11:30:00,9.34,9.34,9.31,9.34,329400.0,7.4978,7.4978,7.4737,7.4978,329400.0
2011-02-11 12:00:00,9.33,9.34,9.31,9.34,370200.0,7.4898,7.4978,7.4737,7.4978,370200.0
2011-02-11 12:30:00,9.34,9.35,9.33,9.35,406200.0,7.4978,7.5058,7.4898,7.5058,406200.0
2011-02-11 13:00:00,9.35,9.37,9.34,9.36,388800.0,7.5058,7.5219,7.4978,7.5138,388800.0
2011-02-11 13:30:00,9.36,9.36,9.34,9.35,360600.0,7.5138,7.5138,7.4978,7.5058,360600.0
2011-02-11 14:00:00,9.35,9.36,9.33,9.36,363900.0,7.5058,7.5138,7.4898,7.5138,363900.0
2011-02-11 14:30:00,9.36,9.41,9.35,9.35,1138500.0,7.5138,7.554,7.5058,7.5058,1138500.0
2011-02-11 15:00:00,9.35,9.37,9.34,9.34,532500.0,7.5058,7.5219,7.4978,7.4978,532500.0
2011-02-11 15:30:00,9.34,9.38,9.33,9.37,1151400.0,7.4978,7.5299,7.4898,7.5219,1151400.0
2011-02-14 09:30:00,9.44,9.52,9.39,9.49,1339500.0,7.5781,7.6423,7.5379,7.6182,1339500.0
2011-02-14 10:00:00,9.49,9.6,9.49,9.6,1784400.0,7.6182,7.7065,7.6182,7.7065,1784400.0
2011-02-14 10:30:00,9.6,9.66,9.59,9.65,3223500.0,7.7065,7.7547,7.6985,7.7466,3223500.0
2011-02-14 11:00:00,9.65,9.73,9.62,9.72,2141100.0,7.7466,7.8109,7.7226,7.8028,2141100.0
2011-02-14 11:30:00,9.72,9.75,9.65,9.69,1131600.0,7.8028,7.8269,7.7466,7.7787,1131600.0
2011-02-14 12:00:00,9.69,9.72,9.67,9.7,713400.0,7.7787,7.8028,7.7627,7.7868,713400.0
2011-02-14 12:30:00,9.7,9.71,9.65,9.66,962100.0,7.7868,7.7948,7.7466,7.7547,962100.0
2011-02-14 13:00:00,9.66,9.7,9.65,9.67,784500.0,7.7547,7.7868,7.7466,7.7627,784500.0
2011-02-14 13:30:00,9.67,9.75,9.67,9.72,1727400.0,7.7627,7.8269,7.7627,7.8028,1727400.0
2011-02-14 14:00:00,9.71,9.75,9.69,9.71,1545000.0,7.7948,7.8269,7.7787,7.7948,1545000.0
2011-02-14 14:30:00,9.71,9.8,9.71,9.8,1230000.0,7.7948,7.867,7.7948,7.867,1230000.0
2011-02-14 15:00:00,9.8,9.85,9.8,9.83,1318200.0,7.867,7.9072,7.867,7.8911,1318200.0
2011-02-14 15:30:00,9.83,9.9,9.81,9.89,3368100.0,7.8911,7.9473,7.8751,7.9393,3368100.0
2011-02-15 09:30:00,9.54,9.73,9.44,9.45,4627200.0,7.6583,7.8109,7.5781,7.5861,4627200.0
2011-02-15 10:00:00,9.45,9.65,9.37,9.4,4920300.0,7.5861,7.7466,7.5219,7.5459,4920300.0
2011-02-15 10:30:00,9.4,9.52,9.39,9.41,2349900.0,7.5459,7.6423,7.5379,7.554,2349900.0
2011-02-15 11:00:00,9.41,9.42,9.36,9.36,1387800.0,7.554,7.562,7.5138,7.5138,1387800.0
2011-02-15 11:30:00,9.37,9.41,9.36,9.36,1226400.0,7.5219,7.554,7.5138,7.5138,1226400.0
2011-02-15 12:00:00,9.36,9.4,9.35,9.38,612300.0,7.5138,7.5459,7.5058,7.5299,612300.0
2011-02-15 12:30:00,9.38,9.41,9.37,9.39,704400.0,7.5299,7.554,7.5219,7.5379,704400.0
2011-02-15 13:00:00,9.39,9.41,9.36,9.36,792300.0,7.5379,7.554,7.5138,7.5138,792300.0
2011-02-15 13:30:00,9.36,9.39,9.35,9.38,583800.0,7.5138,7.5379,7.5058,7.5299,583800.0
2011-02-15 14:00:00,9.38,9.39,9.32,9.33,1068900.0,7.5299,7.5379,7.4817,7.4898,1068900.0
2011-02-15 14:30:00,9.33,9.4,9.32,9.4,938100.0,7.4898,7.5459,7.4817,7.5459,938100.0
2011-02-15 15:00:00,9.4,9.41,9.38,9.4,1021200.0,7.5459,7.554,7.5299,7.5459,1021200.0
2011-02-15 15:30:00,9.4,9.43,9.38,9.42,2995200.0,7.5459,7.57,7.5299,7.562,2995200.0
2011-02-16 09:30:00,9.45,9.54,9.43,9.53,1379100.0,7.5861,7.6583,7.57,7.6503,1379100.0
2011-02-16 10:00:00,9.53,9.6,9.47,9.49,2789700.0,7.6503,7.7065,7.6021,7.6182,2789700.0
2011-02-16 10:30:00,9.49,9.53,9.48,9.53,982200.0,7.6182,7.6503,7.6102,7.6503,982200.0
2011-02-16 11:00:00,9.53,9.69,9.51,9.58,3255900.0,7.6503,7.7787,7.6342,7.6904,3255900.0
2011-02-16 11:30:00,9.58,9.63,9.55,9.55,750900.0,7.6904,7.7306,7.6664,7.6664,750900.0
2011-02-16 12:00:00,9.55,9.55,9.46,9.47,630300.0,7.6664,7.6664,7.5941,7.6021,630300.0
2011-02-16 12:30:00,9.48,9.51,9.47,9.49,381300.0,7.6102,7.6342,7.6021,7.6182,381300.0
2011-02-16 13:00:00,9.49,9.5,9.47,9.48,689400.0,7.6182,7.6262,7.6021,7.6102,689400.0
2011-02-16 13:30:00,9.48,9.5,9.47,9.49,185100.0,7.6102,7.6262,7.6021,7.6182,185100.0
2011-02-16 14:00:00,9.49,9.49,9.45,9.47,737700.0,7.6182,7.6182,7.5861,7.6021,737700.0
2011-02-16 14:30:00,9.47,9.51,9.47,9.51,557100.0,7.6021,7.6342,7.6021,7.6342,557100.0
2011-02-16 15:00:00,9.51,9.52,9.48,9.49,485700.0,7.6342,7.6423,7.6102,7.6182,485700.0
2011-02-16 15:30:00,9.49,9.51,9.48,9.49,734100.0,7.6182,7.6342,7.6102,7.6182,734100.0
2011-02-17 09:30:00,9.52,9.58,9.51,9.54,601200.0,7.6423,7.6904,7.6342,7.6583,601200.0
2011-02-17 10:00:00,9.55,9.55,9.47,9.51,545700.0,7.6664,7.6664,7.6021,7.6342,545700.0
2011-02-17 10:30:00,9.51,9.57,9.45,9.46,1190700.0,7.6342,7.6824,7.5861,7.5941,1190700.0
2011-02-17 11:00:00,9.47,9.49,9.41,9.47,1373100.0,7.6021,7.6182,7.554,7.6021,1373100.0
2011-02-17 11:30:00,9.47,9.5,9.46,9.48,301500.0,7.6021,7.6262,7.5941,7.6102,301500.0
2011-02-17 12:00:00,9.48,9.51,9.47,9.51,204900.0,7.6102,7.6342,7.6021,7.6342,204900.0
2011-02-17 12:30:00,9.51,9.55,9.51,9.54,310200.0,7.6342,7.6664,7.6342,7.6583,310200.0
2011-02-17 13:00:00,9.54,9.58,9.54,9.58,302700.0,7.6583,7.6904,7.6583,7.6904,302700.0
2011-02-17 13:30:00,9.58,9.58,9.53,9.53,280500.0,7.6904,7.6904,7.6503,7.6503,280500.0
2011-02-17 14:00:00,9.53,9.54,9.5,9.51,397800.0,7.6503,7.6583,7.6262,7.6342,397800.0
2011-02-17 14:30:00,9.51,9.57,9.51,9.56,388800.0,7.6342,7.6824,7.6342,7.6744,388800.0
2011-02-17 15:00:00,9.56,9.63,9.54,9.56,1618200.0,7.6744,7.7306,7.6583,7.6744,1618200.0
2011-02-17 15:30:00,9.56,9.59,9.54,9.57,1981200.0,7.6744,7.6985,7.6583,7.6824,1981200.0
2011-02-18 09:30:00,9.6,9.68,9.56,9.68,1241400.0,7.7065,7.7707,7.6744,7.7707,1241400.0
2011-02-18 10:00:00,9.68,9.71,9.63,9.66,504900.0,7.7707,7.7948,7.7306,7.7547,504900.0
2011-02-18 10:30:00,9.66,9.75,9.66,9.68,818400.0,7.7547,7.8269,7.7547,7.7707,818400.0
2011-02-18 11:00:00,9.67,9.79,9.67,9.79,857700.0,7.7627,7.859,7.7627,7.859,857700.0
2011-02-18 11:30:00,9.79,9.8,9.7,9.73,480300.0,7.859,7.867,7.7868,7.8109,480300.0
2011-02-18 12:00:00,9.73,9.76,9.71,9.74,706500.0,7.8109,7.8349,7.7948,7.8189,706500.0
2011-02-18 12:30:00,9.74,9.75,9.68,9.7,365700.0,7.8189,7.8269,7.7707,7.7868,365700.0
2011-02-18 13:00:00,9.7,9.71,9.65,9.65,513000.0,7.7868,7.7948,7.7466,7.7466,513000.0
2011-02-18 13:30:00,9.65,9.67,9.64,9.65,1062000.0,7.7466,7.7627,7.7386,7.7466,1062000.0
2011-02-18 14:00:00,9.65,9.67,9.64,9.67,809100.0,7.7466,7.7627,7.7386,7.7627,809100.0
2011-02-18 14:30:00,9.67,9.7,9.66,9.68,661200.0,7.7627,7.7868,7.7547,7.7707,661200.0
2011-02-18 15:00:00,9.68,9.69,9.66,9.66,1345200.0,7.7707,7.7787,7.7547,7.7547,1345200.0
2011-02-18 15:30:00,9.66,9.7,9.66,9.7,3097800.0,7.7547,7.7868,7.7547,7.7868,3097800.0
2011-02-22 09:30:00,9.52,9.56,9.43,9.46,1513200.0,7.6423,7.6744,7.57,7.5941,1513200.0
2011-02-22 10:00:00,9.45,9.53,9.44,9.47,939900.0,7.5861,7.6503,7.5781,7.6021,939900.0
2011-02-22 10:30:00,9.47,9.5,9.45,9.45,461700.0,7.6021,7.6262,7.5861,7.5861,461700.0
2011-02-22 11:00:00,9.45,9.5,9.42,9.42,498600.0,7.5861,7.6262,7.562,7.562,498600.0
2011-02-22 11:30:00,9.42,9.44,9.41,9.44,423300.0,7.562,7.5781,7.554,7.5781,423300.0
2011-02-22 12:00:00,9.44,9.44,9.4,9.41,672000.0,7.5781,7.5781,7.5459,7.554,672000.0
2011-02-22 12:30:00,9.41,9.42,9.33,9.36,924600.0,7.554,7.562,7.4898,7.5138,924600.0
2011-02-22 13:00:00,9.36,9.36,9.32,9.33,1607100.0,7.5138,7.5138,7.4817,7.4898,1607100.0
2011-02-22 13:30:00,9.33,9.34,9.31,9.34,487800.0,7.4898,7.4978,7.4737,7.4978,487800.0
2011-02-22 14:00:00,9.34,9.36,9.32,9.35,578700.0,7.4978,7.5138,7.4817,7.5058,578700.0
2011-02-22 14:30:00,9.35,9.41,9.35,9.37,1288200.0,7.5058,7.554,7.5058,7.5219,1288200.0
2011-02-22 15:00:00,9.37,9.38,9.34,9.36,987900.0,7.5219,7.5299,7.4978,7.5138,987900.0
2011-02-22 15:30:00,9.36,9.39,9.33,9.34,2755800.0,7.5138,7.5379,7.4898,7.4978,2755800.0
2011-02-23 09:30:00,9.33,9.48,9.33,9.35,1023600.0,7.4898,7.6102,7.4898,7.5058,1023600.0
2011-02-23 10:00:00,9.35,9.4,9.3,9.34,1121400.0,7.5058,7.5459,7.4657,7.4978,1121400.0
2011-02-23 10:30:00,9.34,9.36,9.3,9.36,491700.0,7.4978,7.5138,7.4657,7.5138,491700.0
2011-02-23 11:00:00,9.36,9.38,9.34,9.34,450000.0,7.5138,7.5299,7.4978,7.4978,450000.0
2011-02-23 11:30:00,9.35,9.36,9.27,9.28,691200.0,7.5058,7.5138,7.4416,7.4496,691200.0
2011-02-23 12:00:00,9.28,9.28,9.22,9.26,763200.0,7.4496,7.4496,7.4014,7.4336,763200.0
2011-02-23 12:30:00,9.26,9.26,9.22,9.24,547800.0,7.4336,7.4336,7.4014,7.4175,547800.0
2011-02-23 13:00:00,9.24,9.29,9.23,9.28,507900.0,7.4175,7.4576,7.4095,7.4496,507900.0
2011-02-23 13:30:00,9.27,9.33,9.27,9.31,413100.0,7.4416,7.4898,7.4416,7.4737,413100.0
2011-02-23 14:00:00,9.31,9.38,9.28,9.28,1224900.0,7.4737,7.5299,7.4496,7.4496,1224900.0
2011-02-23 14:30:00,9.29,9.33,9.27,9.33,544500.0,7.4576,7.4898,7.4416,7.4898,544500.0
2011-02-23 15:00:00,9.33,9.38,9.31,9.36,662400.0,7.4898,7.5299,7.4737,7.5138,662400.0
2011-02-23 15:30:00,9.35,9.36,9.33,9.33,1851600.0,7.5058,7.5138,7.4898,7.4898,1851600.0
2011-02-24 09:30:00,9.36,9.37,9.19,9.32,579900.0,7.5138,7.5219,7.3774,7.4817,579900.0
2011-02-24 10:00:00,9.32,9.34,9.29,9.32,599100.0,7.4817,7.4978,7.4576,7.4817,599100.0
2011-02-24 10:30:00,9.32,9.33,9.27,9.29,479400.0,7.4817,7.4898,7.4416,7.4576,479400.0
2011-02-24 11:00:00,9.29,9.33,9.28,9.32,395100.0,7.4576,7.4898,7.4496,7.4817,395100.0
2011-02-24 11:30:00,9.32,9.34,9.3,9.33,477900.0,7.4817,7.4978,7.4657,7.4898,477900.0
2011-02-24 12:00:00,9.33,9.34,9.27,9.27,366600.0,7.4898,7.4978,7.4416,7.4416,366600.0
2011-02-24 12:30:00,9.27,9.3,9.25,9.29,385800.0,7.4416,7.4657,7.4255,7.4576,385800.0
2011-02-24 13:00:00,9.29,9.29,9.25,9.26,530400.0,7.4576,7.4576,7.4255,7.4336,530400.0
2011-02-24 13:30:00,9.26,9.27,9.2,9.21,586800.0,7.4336,7.4416,7.3854,7.3934,586800.0
2011-02-24 14:00:00,9.21,9.28,9.21,9.26,711900.0,7.3934,7.4496,7.3934,7.4336,711900.0
2011-02-24 14:30:00,9.26,9.29,9.24,9.26,815100.0,7.4336,7.4576,7.4175,7.4336,815100.0
2011-02-24 15:00:00,9.27,9.3,9.26,9.28,1883100.0,7.4416,7.4657,7.4336,7.4496,1883100.0
2011-02-24 15:30:00,9.28,9.35,9.28,9.34,1488300.0,7.4496,7.5058,7.4496,7.4978,1488300.0
2011-02-25 09:30:00,9.37,9.4,9.35,9.37,1809600.0,7.5219,7.5459,7.5058,7.5219,1809600.0
2011-02-25 10:00:00,9.37,9.4,9.35,9.38,575100.0,7.5219,7.5459,7.5058,7.5299,575100.0
2011-02-25 10:30:00,9.39,9.47,9.38,9.46,272400.0,7.5379,7.6021,7.5299,7.5941,272400.0
2011-02-25 11:00:00,9.46,9.46,9.38,9.38,341100.0,7.5941,7.5941,7.5299,7.5299,341100.0
2011-02-25 11:30:00,9.38,9.39,9.38,9.38,740400.0,7.5299,7.5379,7.5299,7.5299,740400.0
2011-02-25 12:00:00,9.38,9.42,9.37,9.42,267300.0,7.5299,7.562,7.5219,7.562,267300.0
2011-02-25 12:30:00,9.42,9.43,9.41,9.41,200100.0,7.562,7.57,7.554,7.554,200100.0
2011-02-25 13:00:00,9.41,9.43,9.41,9.41,308700.0,7.554,7.57,7.554,7.554,308700.0
2011-02-25 13:30:00,9.41,9.48,9.39,9.42,1678200.0,7.554,7.6102,7.5379,7.562,1678200.0
2011-02-25 14:00:00,9.42,9.44,9.41,9.42,684900.0,7.562,7.5781,7.554,7.562,684900.0
2011-02-25 14:30:00,9.42,9.44,9.4,9.43,496500.0,7.562,7.5781,7.5459,7.57,496500.0
2011-02-25 15:00:00,9.43,9.45,9.4,9.43,672300.0,7.57,7.5861,7.5459,7.57,672300.0
2011-02-25 15:30:00,9.43,9.48,9.43,9.47,966000.0,7.57,7.6102,7.57,7.6021,966000.0
2011-02-28 09:30:00,9.46,9.53,9.38,9.41,777300.0,7.5941,7.6503,7.5299,7.554,777300.0
2011-02-28 10:00:00,9.41,9.47,9.35,9.43,621900.0,7.554,7.6021,7.5058,7.57,621900.0
2011-02-28 10:30:00,9.43,9.45,9.39,9.42,587700.0,7.57,7.5861,7.5379,7.562,587700.0
2011-02-28 11:00:00,9.42,9.43,9.38,9.42,648300.0,7.562,7.57,7.5299,7.562,648300.0
2011-02-28 11:30:00,9.42,9.47,9.41,9.47,361200.0,7.562,7.6021,7.554,7.6021,361200.0
2011-02-28 12:00:00,9.47,9.47,9.44,9.46,399300.0,7.6021,7.6021,7.5781,7.5941,399300.0
2011-02-28 12:30:00,9.46,9.47,9.39,9.4,314400.0,7.5941,7.6021,7.5379,7.5459,314400.0
2011-02-28 13:00:00,9.4,9.41,9.38,9.39,330900.0,7.5459,7.554,7.5299,7.5379,330900.0
2011-02-28 13:30:00,9.39,9.43,9.39,9.41,270000.0,7.5379,7.57,7.5379,7.554,270000.0
2011-02-28 14:00:00,9.41,9.45,9.39,9.43,693600.0,7.554,7.5861,7.5379,7.57,693600.0
2011-02-28 14:30:00,9.44,9.47,9.44,9.46,402300.0,7.5781,7.6021,7.5781,7.5941,402300.0
2011-02-28 15:00:00,9.46,9.5,9.45,9.49,765600.0,7.5941,7.6262,7.5861,7.6182,765600.0
2011-02-28 15:30:00,9.49,9.54,9.49,9.54,1580400.0,7.6182,7.6583,7.6182,7.6583,1580400.0
2011-03-01 09:30:00,9.57,9.58,9.48,9.51,471000.0,7.6824,7.6904,7.6102,7.6342,471000.0
2011-03-01 10:00:00,9.51,9.52,9.39,9.39,587700.0,7.6342,7.6423,7.5379,7.5379,587700.0
2011-03-01 10:30:00,9.39,9.41,9.36,9.38,757500.0,7.5379,7.554,7.5138,7.5299,757500.0
2011-03-01 11:00:00,9.38,9.4,9.36,9.39,543900.0,7.5299,7.5459,7.5138,7.5379,543900.0
2011-03-01 11:30:00,9.39,9.4,9.35,9.35,458100.0,7.5379,7.5459,7.5058,7.5058,458100.0
2011-03-01 12:00:00,9.35,9.37,9.33,9.36,294900.0,7.5058,7.5219,7.4898,7.5138,294900.0
2011-03-01 12:30:00,9.36,9.37,9.33,9.34,232800.0,7.5138,7.5219,7.4898,7.4978,232800.0
2011-03-01 13:00:00,9.34,9.34,9.29,9.3,335700.0,7.4978,7.4978,7.4576,7.4657,335700.0
2011-03-01 13:30:00,9.3,9.32,9.28,9.3,287100.0,7.4657,7.4817,7.4496,7.4657,287100.0
2011-03-01 14:00:00,9.3,9.3,9.23,9.24,658200.0,7.4657,7.4657,7.4095,7.4175,658200.0
2011-03-01 14:30:00,9.24,9.27,9.23,9.24,628800.0,7.4175,7.4416,7.4095,7.4175,628800.0
2011-03-01 15:00:00,9.24,9.28,9.24,9.24,741300.0,7.4175,7.4496,7.4175,7.4175,741300.0
2011-03-01 15:30:00,9.24,9.29,9.22,9.23,1288800.0,7.4175,7.4576,7.4014,7.4095,1288800.0
2011-03-02 09:30:00,9.23,9.38,9.23,9.38,517200.0,7.4095,7.5299,7.4095,7.5299,517200.0
2011-03-02 10:00:00,9.38,9.4,9.27,9.28,596100.0,7.5299,7.5459,7.4416,7.4496,596100.0
2011-03-02 10:30:00,9.28,9.34,9.26,9.27,776700.0,7.4496,7.4978,7.4336,7.4416,776700.0
2011-03-02 11:00:00,9.27,9.3,9.22,9.24,494700.0,7.4416,7.4657,7.4014,7.4175,494700.0
2011-03-02 11:30:00,9.23,9.26,9.18,9.18,390000.0,7.4095,7.4336,7.3693,7.3693,390000.0
2011-03-02 12:00:00,9.18,9.25,9.16,9.24,330900.0,7.3693,7.4255,7.3533,7.4175,330900.0
2011-03-02 12:30:00,9.24,9.28,9.24,9.27,169500.0,7.4175,7.4496,7.4175,7.4416,169500.0
2011-03-02 13:00:00,9.26,9.3,9.25,9.28,281400.0,7.4336,7.4657,7.4255,7.4496,281400.0
2011-03-02 13:30:00,9.28,9.3,9.25,9.28,284100.0,7.4496,7.4657,7.4255,7.4496,284100.0
2011-03-02 14:00:00,9.28,9.33,9.26,9.3,327900.0,7.4496,7.4898,7.4336,7.4657,327900.0
2011-03-02 14:30:00,9.3,9.35,9.3,9.33,423300.0,7.4657,7.5058,7.4657,7.4898,423300.0
2011-03-02 15:00:00,9.33,9.36,9.3,9.3,460500.0,7.4898,7.5138,7.4657,7.4657,460500.0
2011-03-02 15:30:00,9.3,9.31,9.26,9.28,855900.0,7.4657,7.4737,7.4336,7.4496,855900.0
2011-03-03 09:30:00,9.37,9.53,9.37,9.44,217500.0,7.5219,7.6503,7.5219,7.5781,217500.0
2011-03-03 10:00:00,9.44,9.48,9.38,9.39,237300.0,7.5781,7.6102,7.5299,7.5379,237300.0
2011-03-03 10:30:00,9.4,9.46,9.39,9.42,390900.0,7.5459,7.5941,7.5379,7.562,390900.0
2011-03-03 11:00:00,9.43,9.48,9.43,9.46,229200.0,7.57,7.6102,7.57,7.5941,229200.0
2011-03-03 11:30:00,9.46,9.48,9.45,9.48,196200.0,7.5941,7.6102,7.5861,7.6102,196200.0
2011-03-03 12:00:00,9.48,9.48,9.46,9.47,272400.0,7.6102,7.6102,7.5941,7.6021,272400.0
2011-03-03 12:30:00,9.47,9.47,9.46,9.47,199800.0,7.6021,7.6021,7.5941,7.6021,199800.0
2011-03-03 13:00:00,9.47,9.47,9.45,9.46,186900.0,7.6021,7.6021,7.5861,7.5941,186900.0
2011-03-03 13:30:00,9.45,9.47,9.44,9.44,226500.0,7.5861,7.6021,7.5781,7.5781,226500.0
2011-03-03 14:00:00,9.44,9.47,9.42,9.43,339600.0,7.5781,7.6021,7.562,7.57,339600.0
2011-03-03 14:30:00,9.42,9.46,9.42,9.45,372300.0,7.562,7.5941,7.562,7.5861,372300.0
2011-03-03 15:00:00,9.45,9.46,9.43,9.44,481200.0,7.5861,7.5941,7.57,7.5781,481200.0
2011-03-03 15:30:00,9.44,9.47,9.44,9.46,858000.0,7.5781,7.6021,7.5781,7.5941,858000.0
2011-03-04 09:30:00,9.45,9.47,9.41,9.44,205200.0,7.5861,7.6021,7.554,7.5781,205200.0
2011-03-04 10:00:00,9.45,9.45,9.36,9.38,283500.0,7.5861,7.5861,7.5138,7.5299,283500.0
2011-03-04 10:30:00,9.38,9.42,9.36,9.37,279000.0,7.5299,7.562,7.5138,7.5219,279000.0
2011-03-04 11:00:00,9.37,9.37,9.28,9.33,402600.0,7.5219,7.5219,7.4496,7.4898,402600.0
2011-03-04 11:30:00,9.33,9.34,9.28,9.28,264600.0,7.4898,7.4978,7.4496,7.4496,264600.0
2011-03-04 12:00:00,9.27,9.28,9.23,9.25,237600.0,7.4416,7.4496,7.4095,7.4255,237600.0
2011-03-04 12:30:00,9.25,9.3,9.24,9.29,353100.0,7.4255,7.4657,7.4175,7.4576,353100.0
2011-03-04 13:00:00,9.29,9.3,9.27,9.29,139500.0,7.4576,7.4657,7.4416,7.4576,139500.0
2011-03-04 13:30:00,9.29,9.31,9.27,9.3,222300.0,7.4576,7.4737,7.4416,7.4657,222300.0
2011-03-04 14:00:00,9.29,9.3,9.27,9.29,337800.0,7.4576,7.4657,7.4416,7.4576,337800.0
2011-03-04 14:30:00,9.3,9.33,9.29,9.33,382800.0,7.4657,7.4898,7.4576,7.4898,382800.0
2011-03-04 15:00:00,9.33,9.35,9.29,9.3,481800.0,7.4898,7.5058,7.4576,7.4657,481800.0
2011-03-04 15:30:00,9.3,9.36,9.28,9.34,1110600.0,7.4657,7.5138,7.4496,7.4978,1110600.0
2011-03-07 09:30:00,9.59,9.59,9.44,9.44,976800.0,7.6985,7.6985,7.5781,7.5781,976800.0
2011-03-07 10:00:00,9.44,9.47,9.41,9.47,496500.0,7.5781,7.6021,7.554,7.6021,496500.0
2011-03-07 10:30:00,9.47,9.47,9.39,9.41,357900.0,7.6021,7.6021,7.5379,7.554,357900.0
2011-03-07 11:00:00,9.41,9.44,9.39,9.42,429600.0,7.554,7.5781,7.5379,7.562,429600.0
2011-03-07 11:30:00,9.42,9.42,9.36,9.38,217500.0,7.562,7.562,7.5138,7.5299,217500.0
2011-03-07 12:00:00,9.38,9.42,9.37,9.37,185100.0,7.5299,7.562,7.5219,7.5219,185100.0
2011-03-07 12:30:00,9.36,9.4,9.36,9.38,144000.0,7.5138,7.5459,7.5138,7.5299,144000.0
2011-03-07 13:00:00,9.38,9.38,9.34,9.38,267600.0,7.5299,7.5299,7.4978,7.5299,267600.0
2011-03-07 13:30:00,9.37,9.4,9.37,9.39,189000.0,7.5219,7.5459,7.5219,7.5379,189000.0
2011-03-07 14:00:00,9.39,9.42,9.37,9.39,240000.0,7.5379,7.562,7.5219,7.5379,240000.0
2011-03-07 14:30:00,9.39,9.4,9.37,9.39,315000.0,7.5379,7.5459,7.5219,7.5379,315000.0
2011-03-07 15:00:00,9.39,9.44,9.38,9.43,507600.0,7.5379,7.5781,7.5299,7.57,507600.0
2011-03-07 15:30:00,9.43,9.46,9.41,9.42,1187700.0,7.57,7.5941,7.554,7.562,1187700.0
2011-03-08 09:30:00,9.43,9.5,9.38,9.45,392100.0,7.57,7.6262,7.5299,7.5861,392100.0
2011-03-08 10:00:00,9.46,9.54,9.46,9.49,247200.0,7.5941,7.6583,7.5941,7.6182,247200.0
2011-03-08 10:30:00,9.5,9.52,9.46,9.47,215400.0,7.6262,7.6423,7.5941,7.6021,215400.0
2011-03-08 11:00:00,9.47,9.5,9.45,9.5,260100.0,7.6021,7.6262,7.5861,7.6262,260100.0
2011-03-08 11:30:00,9.5,9.5,9.46,9.5,276900.0,7.6262,7.6262,7.5941,7.6262,276900.0
2011-03-08 12:00:00,9.5,9.51,9.47,9.48,233400.0,7.6262,7.6342,7.6021,7.6102,233400.0
2011-03-08 12:30:00,9.48,9.5,9.47,9.47,171600.0,7.6102,7.6262,7.6021,7.6021,171600.0
2011-03-08 13:00:00,9.47,9.51,9.47,9.51,114000.0,7.6021,7.6342,7.6021,7.6342,114000.0
2011-03-08 13:30:00,9.51,9.53,9.5,9.52,134400.0,7.6342,7.6503,7.6262,7.6423,134400.0
2011-03-08 14:00:00,9.52,9.53,9.48,9.49,244800.0,7.6423,7.6503,7.6102,7.6182,244800.0
2011-03-08 14:30:00,9.49,9.51,9.47,9.51,370200.0,7.6182,7.6342,7.6021,7.6342,370200.0
2011-03-08 15:00:00,9.5,9.51,9.46,9.47,453000.0,7.6262,7.6342,7.5941,7.6021,453000.0
2011-03-08 15:30:00,9.47,9.47,9.45,9.45,758700.0,7.6021,7.6021,7.5861,7.5861,758700.0
2011-03-09 09:30:00,9.44,9.5,9.31,9.33,317100.0,7.5781,7.6262,7.4737,7.4898,317100.0
2011-03-09 10:00:00,9.33,9.4,9.27,9.39,550500.0,7.4898,7.5459,7.4416,7.5379,550500.0
2011-03-09 10:30:00,9.39,9.41,9.32,9.33,360000.0,7.5379,7.554,7.4817,7.4898,360000.0
2011-03-09 11:00:00,9.33,9.36,9.31,9.35,352500.0,7.4898,7.5138,7.4737,7.5058,352500.0
2011-03-09 11:30:00,9.35,9.41,9.32,9.39,360300.0,7.5058,7.554,7.4817,7.5379,360300.0
2011-03-09 12:00:00,9.4,9.42,9.34,9.34,207300.0,7.5459,7.562,7.4978,7.4978,207300.0
2011-03-09 12:30:00,9.35,9.36,9.33,9.34,241200.0,7.5058,7.5138,7.4898,7.4978,241200.0
2011-03-09 13:00:00,9.34,9.35,9.33,9.35,282600.0,7.4978,7.5058,7.4898,7.5058,282600.0
2011-03-09 13:30:00,9.34,9.35,9.29,9.31,279000.0,7.4978,7.5058,7.4576,7.4737,279000.0
2011-03-09 14:00:00,9.31,9.33,9.27,9.27,338400.0,7.4737,7.4898,7.4416,7.4416,338400.0
2011-03-09 14:30:00,9.27,9.29,9.24,9.26,609900.0,7.4416,7.4576,7.4175,7.4336,609900.0
2011-03-09 15:00:00,9.26,9.28,9.24,9.24,782400.0,7.4336,7.4496,7.4175,7.4175,782400.0
2011-03-09 15:30:00,9.24,9.27,9.23,9.25,1095000.0,7.4175,7.4416,7.4095,7.4255,1095000.0
2011-03-10 09:30:00,9.17,9.18,9.03,9.03,604200.0,7.3613,7.3693,7.2489,7.2489,604200.0
2011-03-10 10:00:00,9.04,9.09,9.01,9.08,335700.0,7.2569,7.2971,7.2329,7.2891,335700.0
2011-03-10 10:30:00,9.08,9.1,9.05,9.1,385500.0,7.2891,7.3051,7.265,7.3051,385500.0
2011-03-10 11:00:00,9.1,9.11,9.07,9.08,295800.0,7.3051,7.3131,7.281,7.2891,295800.0
2011-03-10 11:30:00,9.08,9.09,9.06,9.09,237600.0,7.2891,7.2971,7.273,7.2971,237600.0
2011-03-10 12:00:00,9.09,9.1,9.07,9.07,335400.0,7.2971,7.3051,7.281,7.281,335400.0
2011-03-10 12:30:00,9.07,9.09,9.05,9.09,325200.0,7.281,7.2971,7.265,7.2971,325200.0
2011-03-10 13:00:00,9.09,9.1,9.04,9.04,381900.0,7.2971,7.3051,7.2569,7.2569,381900.0
2011-03-10 13:30:00,9.04,9.04,8.98,9.01,729300.0,7.2569,7.2569,7.2088,7.2329,729300.0
2011-03-10 14:00:00,9.01,9.02,9.0,9.0,262800.0,7.2329,7.2409,7.2248,7.2248,262800.0
2011-03-10 14:30:00,9.0,9.04,8.99,9.01,381900.0,7.2248,7.2569,7.2168,7.2329,381900.0
2011-03-10 15:00:00,9.01,9.02,8.99,9.0,642900.0,7.2329,7.2409,7.2168,7.2248,642900.0
2011-03-10 15:30:00,9.01,9.05,8.98,8.99,1121100.0,7.2329,7.265,7.2088,7.2168,1121100.0
2011-03-11 09:30:00,8.97,9.03,8.93,9.02,363300.0,7.2008,7.2489,7.1686,7.2409,363300.0
2011-03-11 10:00:00,9.02,9.02,8.94,8.98,333000.0,7.2409,7.2409,7.1767,7.2088,333000.0
2011-03-11 10:30:00,8.97,8.99,8.95,8.98,217200.0,7.2008,7.2168,7.1847,7.2088,217200.0
2011-03-11 11:00:00,8.98,8.99,8.93,8.96,189300.0,7.2088,7.2168,7.1686,7.1927,189300.0
2011-03-11 11:30:00,8.96,9.02,8.96,9.0,167700.0,7.1927,7.2409,7.1927,7.2248,167700.0
2011-03-11 12:00:00,9.0,9.04,8.99,9.02,295800.0,7.2248,7.2569,7.2168,7.2409,295800.0
2011-03-11 12:30:00,9.02,9.02,9.0,9.01,134400.0,7.2409,7.2409,7.2248,7.2329,134400.0
2011-03-11 13:00:00,9.02,9.02,9.0,9.0,134100.0,7.2409,7.2409,7.2248,7.2248,134100.0
2011-03-11 13:30:00,9.0,9.03,9.0,9.01,108000.0,7.2248,7.2489,7.2248,7.2329,108000.0
2011-03-11 14:00:00,9.01,9.05,9.01,9.05,147000.0,7.2329,7.265,7.2329,7.265,147000.0
2011-03-11 14:30:00,9.05,9.07,9.03,9.04,232800.0,7.265,7.281,7.2489,7.2569,232800.0
2011-03-11 15:00:00,9.04,9.07,9.03,9.07,330300.0,7.2569,7.281,7.2489,7.281,330300.0
2011-03-11 15:30:00,9.07,9.09,9.04,9.06,1296000.0,7.281,7.2971,7.2569,7.273,1296000.0
2011-03-14 09:30:00,9.02,9.03,8.95,9.0,269700.0,7.2409,7.2489,7.1847,7.2248,269700.0
2011-03-14 10:00:00,9.0,9.01,8.97,8.97,336600.0,7.2248,7.2329,7.2008,7.2008,336600.0
2011-03-14 10:30:00,8.96,8.97,8.87,8.88,525300.0,7.1927,7.2008,7.1205,7.1285,525300.0
2011-03-14 11:00:00,8.88,8.88,8.78,8.83,683700.0,7.1285,7.1285,7.0482,7.0884,683700.0
2011-03-14 11:30:00,8.83,8.86,8.82,8.83,252600.0,7.0884,7.1125,7.0803,7.0884,252600.0
2011-03-14 12:00:00,8.83,8.9,8.78,8.82,2463000.0,7.0884,7.1446,7.0482,7.0803,2463000.0
2011-03-14 12:30:00,8.83,8.84,8.64,8.74,1876200.0,7.0884,7.0964,6.9358,7.0161,1876200.0
2011-03-14 13:00:00,8.74,8.76,8.74,8.75,264000.0,7.0161,7.0322,7.0161,7.0241,264000.0
2011-03-14 13:30:00,8.75,8.77,8.75,8.75,330600.0,7.0241,7.0402,7.0241,7.0241,330600.0
2011-03-14 14:00:00,8.75,8.82,8.75,8.8,516300.0,7.0241,7.0803,7.0241,7.0643,516300.0
2011-03-14 14:30:00,8.8,8.8,8.75,8.77,666000.0,7.0643,7.0643,7.0241,7.0402,666000.0
2011-03-14 15:00:00,8.78,8.83,8.76,8.82,676200.0,7.0482,7.0884,7.0322,7.0803,676200.0
2011-03-14 15:30:00,8.82,8.87,8.77,8.78,2691600.0,7.0803,7.1205,7.0402,7.0482,2691600.0
2011-03-15 09:30:00,8.56,8.67,8.53,8.59,672000.0,6.8716,6.9599,6.8475,6.8957,672000.0
2011-03-15 10:00:00,8.58,8.69,8.58,8.68,640200.0,6.8877,6.976,6.8877,6.968,640200.0
2011-03-15 10:30:00,8.68,8.68,8.6,8.62,378000.0,6.968,6.968,6.9037,6.9198,378000.0
2011-03-15 11:00:00,8.62,8.63,8.59,8.63,308100.0,6.9198,6.9278,6.8957,6.9278,308100.0
2011-03-15 11:30:00,8.63,8.63,8.59,8.61,739500.0,6.9278,6.9278,6.8957,6.9118,739500.0
2011-03-15 12:00:00,8.61,8.63,8.6,8.63,499200.0,6.9118,6.9278,6.9037,6.9278,499200.0
2011-03-15 12:30:00,8.63,8.64,8.58,8.6,392400.0,6.9278,6.9358,6.8877,6.9037,392400.0
2011-03-15 13:00:00,8.61,8.61,8.58,8.59,265800.0,6.9118,6.9118,6.8877,6.8957,265800.0
2011-03-15 13:30:00,8.59,8.61,8.57,8.6,733500.0,6.8957,6.9118,6.8797,6.9037,733500.0
2011-03-15 14:00:00,8.6,8.61,8.56,8.6,437400.0,6.9037,6.9118,6.8716,6.9037,437400.0
2011-03-15 14:30:00,8.6,8.65,8.6,8.63,577500.0,6.9037,6.9439,6.9037,6.9278,577500.0
2011-03-15 15:00:00,8.63,8.67,8.61,8.64,1057500.0,6.9278,6.9599,6.9118,6.9358,1057500.0
2011-03-15 15:30:00,8.64,8.65,8.6,8.61,1204200.0,6.9358,6.9439,6.9037,6.9118,1204200.0
2011-03-16 09:30:00,8.55,8.62,8.48,8.48,635700.0,6.8636,6.9198,6.8074,6.8074,635700.0
2011-03-16 10:00:00,8.47,8.51,8.47,8.51,558000.0,6.7994,6.8315,6.7994,6.8315,558000.0
2011-03-16 10:30:00,8.51,8.54,8.44,8.44,798900.0,6.8315,6.8556,6.7753,6.7753,798900.0
2011-03-16 11:00:00,8.45,8.48,8.35,8.43,799500.0,6.7833,6.8074,6.703,6.7673,799500.0
2011-03-16 11:30:00,8.43,8.44,8.37,8.39,427500.0,6.7673,6.7753,6.7191,6.7352,427500.0
2011-03-16 12:00:00,8.39,8.39,8.32,8.36,583800.0,6.7352,6.7352,6.679,6.7111,583800.0
2011-03-16 12:30:00,8.36,8.37,8.32,8.36,449400.0,6.7111,6.7191,6.679,6.7111,449400.0
2011-03-16 13:00:00,8.36,8.38,8.3,8.3,801300.0,6.7111,6.7271,6.6629,6.6629,801300.0
2011-03-16 13:30:00,8.3,8.3,8.26,8.29,1056600.0,6.6629,6.6629,6.6308,6.6549,1056600.0
2011-03-16 14:00:00,8.29,8.3,8.12,8.16,1818300.0,6.6549,6.6629,6.5184,6.5505,1818300.0
2011-03-16 14:30:00,8.16,8.22,8.15,8.2,1538700.0,6.5505,6.5987,6.5425,6.5826,1538700.0
2011-03-16 15:00:00,8.2,8.25,8.2,8.21,1411500.0,6.5826,6.6228,6.5826,6.5907,1411500.0
2011-03-16 15:30:00,8.21,8.23,8.16,8.16,2375700.0,6.5907,6.6067,6.5505,6.5505,2375700.0
2011-03-17 09:30:00,8.26,8.3,8.21,8.25,1215900.0,6.6308,6.6629,6.5907,6.6228,1215900.0
2011-03-17 10:00:00,8.25,8.31,8.23,8.24,1144500.0,6.6228,6.6709,6.6067,6.6147,1144500.0
2011-03-17 10:30:00,8.24,8.26,8.23,8.25,446700.0,6.6147,6.6308,6.6067,6.6228,446700.0
2011-03-17 11:00:00,8.25,8.31,8.23,8.23,839100.0,6.6228,6.6709,6.6067,6.6067,839100.0
2011-03-17 11:30:00,8.23,8.24,8.18,8.18,498300.0,6.6067,6.6147,6.5666,6.5666,498300.0
2011-03-17 12:00:00,8.18,8.2,8.17,8.19,502500.0,6.5666,6.5826,6.5585,6.5746,502500.0
2011-03-17 12:30:00,8.19,8.2,8.16,8.18,417900.0,6.5746,6.5826,6.5505,6.5666,417900.0
2011-03-17 13:00:00,8.18,8.2,8.13,8.13,457800.0,6.5666,6.5826,6.5264,6.5264,457800.0
2011-03-17 13:30:00,8.13,8.15,8.1,8.11,666000.0,6.5264,6.5425,6.5024,6.5104,666000.0
2011-03-17 14:00:00,8.11,8.13,8.1,8.12,576000.0,6.5104,6.5264,6.5024,6.5184,576000.0
2011-03-17 14:30:00,8.12,8.16,8.11,8.16,714900.0,6.5184,6.5505,6.5104,6.5505,714900.0
2011-03-17 15:00:00,8.16,8.18,8.15,8.16,1070100.0,6.5505,6.5666,6.5425,6.5505,1070100.0
2011-03-17 15:30:00,8.16,8.21,8.16,8.19,1496700.0,6.5505,6.5907,6.5505,6.5746,1496700.0
2011-03-18 09:30:00,8.33,8.41,8.29,8.35,1993500.0,6.687,6.7512,6.6549,6.703,1993500.0
2011-03-18 10:00:00,8.35,8.38,8.29,8.29,845400.0,6.703,6.7271,6.6549,6.6549,845400.0
2011-03-18 10:30:00,8.29,8.4,8.29,8.32,594900.0,6.6549,6.7432,6.6549,6.679,594900.0
2011-03-18 11:00:00,8.33,8.38,8.27,8.28,649500.0,6.687,6.7271,6.6388,6.6469,649500.0
2011-03-18 11:30:00,8.28,8.36,8.28,8.34,557100.0,6.6469,6.7111,6.6469,6.695,557100.0
2011-03-18 12:00:00,8.34,8.36,8.32,8.35,386700.0,6.695,6.7111,6.679,6.703,386700.0
2011-03-18 12:30:00,8.34,8.34,8.32,8.32,230700.0,6.695,6.695,6.679,6.679,230700.0
2011-03-18 13:00:00,8.32,8.37,8.32,8.35,297000.0,6.679,6.7191,6.679,6.703,297000.0
2011-03-18 13:30:00,8.35,8.35,8.32,8.32,244800.0,6.703,6.703,6.679,6.679,244800.0
2011-03-18 14:00:00,8.32,8.32,8.27,8.31,339300.0,6.679,6.679,6.6388,6.6709,339300.0
2011-03-18 14:30:00,8.32,8.34,8.27,8.28,466800.0,6.679,6.695,6.6388,6.6469,466800.0
2011-03-18 15:00:00,8.28,8.3,8.28,8.29,647100.0,6.6469,6.6629,6.6469,6.6549,647100.0
2011-03-18 15:30:00,8.29,8.31,8.24,8.27,2608800.0,6.6549,6.6709,6.6147,6.6388,2608800.0
2011-03-21 09:30:00,8.38,8.45,8.34,8.43,878100.0,6.7271,6.7833,6.695,6.7673,878100.0
2011-03-21 10:00:00,8.43,8.47,8.4,8.47,275100.0,6.7673,6.7994,6.7432,6.7994,275100.0
2011-03-21 10:30:00,8.47,8.49,8.45,8.47,607500.0,6.7994,6.8154,6.7833,6.7994,607500.0
2011-03-21 11:00:00,8.47,8.51,8.46,8.5,485700.0,6.7994,6.8315,6.7913,6.8235,485700.0
2011-03-21 11:30:00,8.5,8.5,8.48,8.5,475800.0,6.8235,6.8235,6.8074,6.8235,475800.0
2011-03-21 12:00:00,8.5,8.5,8.48,8.48,210000.0,6.8235,6.8235,6.8074,6.8074,210000.0
2011-03-21 12:30:00,8.48,8.49,8.45,8.47,189000.0,6.8074,6.8154,6.7833,6.7994,189000.0
2011-03-21 13:00:00,8.47,8.47,8.43,8.44,161700.0,6.7994,6.7994,6.7673,6.7753,161700.0
2011-03-21 13:30:00,8.44,8.45,8.43,8.45,192000.0,6.7753,6.7833,6.7673,6.7833,192000.0
2011-03-21 14:00:00,8.45,8.46,8.44,8.45,341400.0,6.7833,6.7913,6.7753,6.7833,341400.0
2011-03-21 14:30:00,8.46,8.47,8.46,8.46,277800.0,6.7913,6.7994,6.7913,6.7913,277800.0
2011-03-21 15:00:00,8.46,8.47,8.44,8.44,524400.0,6.7913,6.7994,6.7753,6.7753,524400.0
2011-03-21 15:30:00,8.44,8.47,8.44,8.46,865500.0,6.7753,6.7994,6.7753,6.7913,865500.0
2011-03-22 09:30:00,8.46,8.5,8.42,8.45,351300.0,6.7913,6.8235,6.7592,6.7833,351300.0
2011-03-22 10:00:00,8.45,8.49,8.45,8.49,243900.0,6.7833,6.8154,6.7833,6.8154,243900.0
2011-03-22 10:30:00,8.49,8.49,8.41,8.42,254100.0,6.8154,6.8154,6.7512,6.7592,254100.0
2011-03-22 11:00:00,8.42,8.43,8.39,8.43,290100.0,6.7592,6.7673,6.7352,6.7673,290100.0
2011-03-22 11:30:00,8.43,8.47,8.42,8.47,169200.0,6.7673,6.7994,6.7592,6.7994,169200.0
2011-03-22 12:00:00,8.47,8.49,8.46,8.46,297600.0,6.7994,6.8154,6.7913,6.7913,297600.0
2011-03-22 12:30:00,8.45,8.46,8.44,8.46,197700.0,6.7833,6.7913,6.7753,6.7913,197700.0
2011-03-22 13:00:00,8.46,8.46,8.42,8.43,100800.0,6.7913,6.7913,6.7592,6.7673,100800.0
2011-03-22 13:30:00,8.43,8.43,8.42,8.43,165000.0,6.7673,6.7673,6.7592,6.7673,165000.0
2011-03-22 14:00:00,8.43,8.44,8.39,8.4,288900.0,6.7673,6.7753,6.7352,6.7432,288900.0
2011-03-22 14:30:00,8.4,8.42,8.39,8.41,384900.0,6.7432,6.7592,6.7352,6.7512,384900.0
2011-03-22 15:00:00,8.41,8.42,8.39,8.4,227700.0,6.7512,6.7592,6.7352,6.7432,227700.0
2011-03-22 15:30:00,8.4,8.4,8.37,8.38,762300.0,6.7432,6.7432,6.7191,6.7271,762300.0
2011-03-23 09:30:00,8.3,8.41,8.28,8.33,433500.0,6.6629,6.7512,6.6469,6.687,433500.0
2011-03-23 10:00:00,8.33,8.35,8.31,8.33,554400.0,6.687,6.703,6.6709,6.687,554400.0
2011-03-23 10:30:00,8.33,8.35,8.31,8.33,459600.0,6.687,6.703,6.6709,6.687,459600.0
2011-03-23 11:00:00,8.33,8.36,8.33,8.34,268800.0,6.687,6.7111,6.687,6.695,268800.0
2011-03-23 11:30:00,8.35,8.38,8.33,8.34,770400.0,6.703,6.7271,6.687,6.695,770400.0
2011-03-23 12:00:00,8.34,8.36,8.33,8.35,789300.0,6.695,6.7111,6.687,6.703,789300.0
2011-03-23 12:30:00,8.36,8.36,8.32,8.35,496800.0,6.7111,6.7111,6.679,6.703,496800.0
2011-03-23 13:00:00,8.34,8.37,8.34,8.37,115500.0,6.695,6.7191,6.695,6.7191,115500.0
2011-03-23 13:30:00,8.37,8.43,8.37,8.42,221700.0,6.7191,6.7673,6.7191,6.7592,221700.0
2011-03-23 14:00:00,8.42,8.43,8.41,8.43,143700.0,6.7592,6.7673,6.7512,6.7673,143700.0
2011-03-23 14:30:00,8.43,8.51,8.43,8.46,875400.0,6.7673,6.8315,6.7673,6.7913,875400.0
2011-03-23 15:00:00,8.47,8.48,8.46,8.47,290100.0,6.7994,6.8074,6.7913,6.7994,290100.0
2011-03-23 15:30:00,8.47,8.48,8.44,8.44,670500.0,6.7994,6.8074,6.7753,6.7753,670500.0
2011-03-24 09:30:00,8.5,8.51,8.45,8.49,407700.0,6.8235,6.8315,6.7833,6.8154,407700.0
2011-03-24 10:00:00,8.49,8.5,8.46,8.5,266100.0,6.8154,6.8235,6.7913,6.8235,266100.0
2011-03-24 10:30:00,8.5,8.54,8.49,8.54,199500.0,6.8235,6.8556,6.8154,6.8556,199500.0
2011-03-24 11:00:00,8.54,8.55,8.52,8.53,323400.0,6.8556,6.8636,6.8395,6.8475,323400.0
2011-03-24 11:30:00,8.53,8.55,8.53,8.53,198000.0,6.8475,6.8636,6.8475,6.8475,198000.0
2011-03-24 12:00:00,8.53,8.57,8.53,8.56,287100.0,6.8475,6.8797,6.8475,6.8716,287100.0
2011-03-24 12:30:00,8.56,8.56,8.52,8.52,205500.0,6.8716,6.8716,6.8395,6.8395,205500.0
2011-03-24 13:00:00,8.52,8.53,8.51,8.53,114600.0,6.8395,6.8475,6.8315,6.8475,114600.0
2011-03-24 13:30:00,8.53,8.54,8.49,8.51,243300.0,6.8475,6.8556,6.8154,6.8315,243300.0
2011-03-24 14:00:00,8.51,8.51,8.5,8.51,103500.0,6.8315,6.8315,6.8235,6.8315,103500.0
2011-03-24 14:30:00,8.51,8.53,8.5,8.51,299400.0,6.8315,6.8475,6.8235,6.8315,299400.0
2011-03-24 15:00:00,8.51,8.54,8.49,8.53,262800.0,6.8315,6.8556,6.8154,6.8475,262800.0
2011-03-24 15:30:00,8.53,8.53,8.5,8.52,592200.0,6.8475,6.8475,6.8235,6.8395,592200.0
2011-03-25 09:30:00,8.56,8.56,8.45,8.45,258000.0,6.8716,6.8716,6.7833,6.7833,258000.0
2011-03-25 10:00:00,8.46,8.46,8.43,8.46,227400.0,6.7913,6.7913,6.7673,6.7913,227400.0
2011-03-25 10:30:00,8.47,8.53,8.47,8.52,116400.0,6.7994,6.8475,6.7994,6.8395,116400.0
2011-03-25 11:00:00,8.53,8.55,8.52,8.53,361200.0,6.8475,6.8636,6.8395,6.8475,361200.0
2011-03-25 11:30:00,8.53,8.54,8.5,8.51,209400.0,6.8475,6.8556,6.8235,6.8315,209400.0
2011-03-25 12:00:00,8.52,8.53,8.51,8.52,75300.0,6.8395,6.8475,6.8315,6.8395,75300.0
2011-03-25 12:30:00,8.52,8.53,8.51,8.51,199500.0,6.8395,6.8475,6.8315,6.8315,199500.0
2011-03-25 13:00:00,8.51,8.51,8.49,8.51,85800.0,6.8315,6.8315,6.8154,6.8315,85800.0
2011-03-25 13:30:00,8.51,8.51,8.49,8.49,181500.0,6.8315,6.8315,6.8154,6.8154,181500.0
2011-03-25 14:00:00,8.49,8.5,8.47,8.48,99300.0,6.8154,6.8235,6.7994,6.8074,99300.0
2011-03-25 14:30:00,8.48,8.48,8.46,8.48,146100.0,6.8074,6.8074,6.7913,6.8074,146100.0
2011-03-25 15:00:00,8.48,8.5,8.47,8.47,148800.0,6.8074,6.8235,6.7994,6.7994,148800.0
2011-03-25 15:30:00,8.47,8.48,8.43,8.43,898200.0,6.7994,6.8074,6.7673,6.7673,898200.0
2011-03-28 09:30:00,8.44,8.57,8.44,8.57,347400.0,6.7753,6.8797,6.7753,6.8797,347400.0
2011-03-28 10:00:00,8.57,8.57,8.44,8.51,342000.0,6.8797,6.8797,6.7753,6.8315,342000.0
2011-03-28 10:30:00,8.5,8.55,8.5,8.53,228900.0,6.8235,6.8636,6.8235,6.8475,228900.0
2011-03-28 11:00:00,8.53,8.53,8.48,8.48,135600.0,6.8475,6.8475,6.8074,6.8074,135600.0
2011-03-28 11:30:00,8.48,8.49,8.45,8.45,130500.0,6.8074,6.8154,6.7833,6.7833,130500.0
2011-03-28 12:00:00,8.46,8.48,8.45,8.46,90600.0,6.7913,6.8074,6.7833,6.7913,90600.0
2011-03-28 12:30:00,8.46,8.47,8.44,8.45,277500.0,6.7913,6.7994,6.7753,6.7833,277500.0
2011-03-28 13:00:00,8.44,8.46,8.44,8.45,216600.0,6.7753,6.7913,6.7753,6.7833,216600.0
2011-03-28 13:30:00,8.45,8.47,8.45,8.45,120600.0,6.7833,6.7994,6.7833,6.7833,120600.0
2011-03-28 14:00:00,8.45,8.45,8.43,8.45,127500.0,6.7833,6.7833,6.7673,6.7833,127500.0
2011-03-28 14:30:00,8.45,8.48,8.45,8.45,192300.0,6.7833,6.8074,6.7833,6.7833,192300.0
2011-03-28 15:00:00,8.45,8.47,8.45,8.47,226500.0,6.7833,6.7994,6.7833,6.7994,226500.0
2011-03-28 15:30:00,8.47,8.47,8.42,8.42,449100.0,6.7994,6.7994,6.7592,6.7592,449100.0
2011-03-29 09:30:00,8.37,8.46,8.32,8.34,300900.0,6.7191,6.7913,6.679,6.695,300900.0
2011-03-29 10:00:00,8.33,8.4,8.33,8.35,226500.0,6.687,6.7432,6.687,6.703,226500.0
2011-03-29 10:30:00,8.35,8.39,8.35,8.35,161100.0,6.703,6.7352,6.703,6.703,161100.0
2011-03-29 11:00:00,8.35,8.4,8.35,8.39,128100.0,6.703,6.7432,6.703,6.7352,128100.0
2011-03-29 11:30:00,8.39,8.42,8.39,8.42,141000.0,6.7352,6.7592,6.7352,6.7592,141000.0
2011-03-29 12:00:00,8.42,8.43,8.41,8.42,74700.0,6.7592,6.7673,6.7512,6.7592,74700.0
2011-03-29 12:30:00,8.42,8.43,8.42,8.42,140700.0,6.7592,6.7673,6.7592,6.7592,140700.0
2011-03-29 13:00:00,8.42,8.45,8.42,8.45,197400.0,6.7592,6.7833,6.7592,6.7833,197400.0
2011-03-29 13:30:00,8.45,8.46,8.45,8.45,136200.0,6.7833,6.7913,6.7833,6.7833,136200.0
2011-03-29 14:00:00,8.45,8.47,8.45,8.45,211800.0,6.7833,6.7994,6.7833,6.7833,211800.0
2011-03-29 14:30:00,8.45,8.51,8.44,8.51,610500.0,6.7833,6.8315,6.7753,6.8315,610500.0
2011-03-29 15:00:00,8.51,8.56,8.51,8.55,919800.0,6.8315,6.8716,6.8315,6.8636,919800.0
2011-03-29 15:30:00,8.55,8.59,8.55,8.58,2013300.0,6.8636,6.8957,6.8636,6.8877,2013300.0
2011-03-30 09:30:00,8.58,8.6,8.49,8.58,785100.0,6.8877,6.9037,6.8154,6.8877,785100.0
2011-03-30 10:00:00,8.58,8.59,8.57,8.59,338700.0,6.8877,6.8957,6.8797,6.8957,338700.0
2011-03-30 10:30:00,8.59,8.67,8.59,8.66,322800.0,6.8957,6.9599,6.8957,6.9519,322800.0
2011-03-30 11:00:00,8.66,8.67,8.6,8.62,285600.0,6.9519,6.9599,6.9037,6.9198,285600.0
2011-03-30 11:30:00,8.62,8.62,8.6,8.6,163500.0,6.9198,6.9198,6.9037,6.9037,163500.0
2011-03-30 12:00:00,8.6,8.64,8.6,8.63,201000.0,6.9037,6.9358,6.9037,6.9278,201000.0
2011-03-30 12:30:00,8.63,8.63,8.6,8.61,116400.0,6.9278,6.9278,6.9037,6.9118,116400.0
2011-03-30 13:00:00,8.61,8.64,8.61,8.63,222900.0,6.9118,6.9358,6.9118,6.9278,222900.0
2011-03-30 13:30:00,8.63,8.65,8.61,8.65,320100.0,6.9278,6.9439,6.9118,6.9439,320100.0
2011-03-30 14:00:00,8.64,8.65,8.63,8.65,278700.0,6.9358,6.9439,6.9278,6.9439,278700.0
2011-03-30 14:30:00,8.65,8.66,8.63,8.64,179100.0,6.9439,6.9519,6.9278,6.9358,179100.0
2011-03-30 15:00:00,8.64,8.64,8.62,8.62,261000.0,6.9358,6.9358,6.9198,6.9198,261000.0
2011-03-30 15:30:00,8.62,8.62,8.59,8.61,1193700.0,6.9198,6.9198,6.8957,6.9118,1193700.0
2011-03-31 09:30:00,8.58,8.6,8.49,8.49,293100.0,6.8877,6.9037,6.8154,6.8154,293100.0
2011-03-31 10:00:00,8.49,8.53,8.48,8.5,222900.0,6.8154,6.8475,6.8074,6.8235,222900.0
2011-03-31 10:30:00,8.5,8.53,8.5,8.52,201600.0,6.8235,6.8475,6.8235,6.8395,201600.0
2011-03-31 11:00:00,8.52,8.53,8.51,8.51,177000.0,6.8395,6.8475,6.8315,6.8315,177000.0
2011-03-31 11:30:00,8.51,8.54,8.5,8.54,195300.0,6.8315,6.8556,6.8235,6.8556,195300.0
2011-03-31 12:00:00,8.54,8.57,8.54,8.57,104400.0,6.8556,6.8797,6.8556,6.8797,104400.0
2011-03-31 12:30:00,8.57,8.59,8.57,8.59,183900.0,6.8797,6.8957,6.8797,6.8957,183900.0
2011-03-31 13:00:00,8.58,8.59,8.56,8.58,156000.0,6.8877,6.8957,6.8716,6.8877,156000.0
2011-03-31 13:30:00,8.58,8.59,8.57,8.58,160800.0,6.8877,6.8957,6.8797,6.8877,160800.0
2011-03-31 14:00:00,8.58,8.59,8.56,8.56,148500.0,6.8877,6.8957,6.8716,6.8716,148500.0
2011-03-31 14:30:00,8.56,8.58,8.56,8.58,392700.0,6.8716,6.8877,6.8716,6.8877,392700.0
2011-03-31 15:00:00,8.58,8.59,8.58,8.58,378300.0,6.8877,6.8957,6.8877,6.8877,378300.0
2011-03-31 15:30:00,8.58,8.61,8.56,8.61,2064600.0,6.8877,6.9118,6.8716,6.9118,2064600.0
2011-04-01 09:30:00,8.61,8.89,8.53,8.81,10724100.0,6.9118,7.1365,6.8475,7.0723,10724100.0
2011-04-01 10:00:00,8.81,8.83,8.75,8.75,2984400.0,7.0723,7.0884,7.0241,7.0241,2984400.0
2011-04-01 10:30:00,8.75,8.86,8.75,8.81,3484800.0,7.0241,7.1125,7.0241,7.0723,3484800.0
2011-04-01 11:00:00,8.81,8.95,8.81,8.92,3902100.0,7.0723,7.1847,7.0723,7.1606,3902100.0
2011-04-01 11:30:00,8.92,9.08,8.91,9.08,2586900.0,7.1606,7.2891,7.1526,7.2891,2586900.0
2011-04-01 12:00:00,9.08,9.27,9.07,9.12,5283900.0,7.2891,7.4416,7.281,7.3212,5283900.0
2011-04-01 12:30:00,9.12,9.18,9.11,9.17,2360400.0,7.3212,7.3693,7.3131,7.3613,2360400.0
2011-04-01 13:00:00,9.17,9.31,9.16,9.28,2333100.0,7.3613,7.4737,7.3533,7.4496,2333100.0
2011-04-01 13:30:00,9.29,9.38,9.28,9.35,2827500.0,7.4576,7.5299,7.4496,7.5058,2827500.0
2011-04-01 14:00:00,9.35,9.41,9.33,9.38,2115600.0,7.5058,7.554,7.4898,7.5299,2115600.0
2011-04-01 14:30:00,9.39,9.55,9.37,9.48,3773100.0,7.5379,7.6664,7.5219,7.6102,3773100.0
2011-04-01 15:00:00,9.48,9.51,9.42,9.45,3900600.0,7.6102,7.6342,7.562,7.5861,3900600.0
2011-04-01 15:30:00,9.45,9.45,9.38,9.41,3215100.0,7.5861,7.5861,7.5299,7.554,3215100.0
2011-04-04 09:30:00,9.25,9.33,9.17,9.17,3522600.0,7.4255,7.4898,7.3613,7.3613,3522600.0
2011-04-04 10:00:00,9.17,9.28,9.17,9.23,1438800.0,7.3613,7.4496,7.3613,7.4095,1438800.0
2011-04-04 10:30:00,9.24,9.25,9.18,9.22,1317900.0,7.4175,7.4255,7.3693,7.4014,1317900.0
2011-04-04 11:00:00,9.22,9.25,9.2,9.21,1208400.0,7.4014,7.4255,7.3854,7.3934,1208400.0
2011-04-04 11:30:00,9.21,9.24,9.18,9.19,1372500.0,7.3934,7.4175,7.3693,7.3774,1372500.0
2011-04-04 12:00:00,9.19,9.24,9.19,9.24,847800.0,7.3774,7.4175,7.3774,7.4175,847800.0
2011-04-04 12:30:00,9.24,9.27,9.23,9.25,405300.0,7.4175,7.4416,7.4095,7.4255,405300.0
2011-04-04 13:00:00,9.25,9.29,9.23,9.23,673500.0,7.4255,7.4576,7.4095,7.4095,673500.0
2011-04-04 13:30:00,9.23,9.26,9.21,9.22,609000.0,7.4095,7.4336,7.3934,7.4014,609000.0
2011-04-04 14:00:00,9.22,9.24,9.2,9.22,632700.0,7.4014,7.4175,7.3854,7.4014,632700.0
2011-04-04 14:30:00,9.22,9.24,9.21,9.22,662700.0,7.4014,7.4175,7.3934,7.4014,662700.0
2011-04-04 15:00:00,9.22,9.22,9.15,9.17,933600.0,7.4014,7.4014,7.3453,7.3613,933600.0
2011-04-04 15:30:00,9.17,9.17,9.13,9.15,1420200.0,7.3613,7.3613,7.3292,7.3453,1420200.0
2011-04-05 09:30:00,9.13,9.29,9.09,9.29,955800.0,7.3292,7.4576,7.2971,7.4576,955800.0
2011-04-05 10:00:00,9.29,9.34,9.29,9.33,1058700.0,7.4576,7.4978,7.4576,7.4898,1058700.0
2011-04-05 10:30:00,9.34,9.37,9.32,9.35,1610100.0,7.4978,7.5219,7.4817,7.5058,1610100.0
2011-04-05 11:00:00,9.35,9.35,9.3,9.35,816000.0,7.5058,7.5058,7.4657,7.5058,816000.0
2011-04-05 11:30:00,9.35,9.43,9.35,9.38,1243500.0,7.5058,7.57,7.5058,7.5299,1243500.0
2011-04-05 12:00:00,9.38,9.4,9.33,9.4,847800.0,7.5299,7.5459,7.4898,7.5459,847800.0
2011-04-05 12:30:00,9.4,9.4,9.35,9.36,413700.0,7.5459,7.5459,7.5058,7.5138,413700.0
2011-04-05 13:00:00,9.36,9.36,9.31,9.35,672900.0,7.5138,7.5138,7.4737,7.5058,672900.0
2011-04-05 13:30:00,9.34,9.35,9.33,9.34,596100.0,7.4978,7.5058,7.4898,7.4978,596100.0
2011-04-05 14:00:00,9.34,9.36,9.32,9.36,669300.0,7.4978,7.5138,7.4817,7.5138,669300.0
2011-04-05 14:30:00,9.36,9.37,9.34,9.35,645000.0,7.5138,7.5219,7.4978,7.5058,645000.0
2011-04-05 15:00:00,9.35,9.36,9.32,9.32,858000.0,7.5058,7.5138,7.4817,7.4817,858000.0
2011-04-05 15:30:00,9.32,9.35,9.3,9.33,1299900.0,7.4817,7.5058,7.4657,7.4898,1299900.0
2011-04-06 09:30:00,9.29,9.49,9.27,9.47,1368300.0,7.4576,7.6182,7.4416,7.6021,1368300.0
2011-04-06 10:00:00,9.47,9.57,9.45,9.55,1314000.0,7.6021,7.6824,7.5861,7.6664,1314000.0
2011-04-06 10:30:00,9.55,9.68,9.55,9.66,1656000.0,7.6664,7.7707,7.6664,7.7547,1656000.0
2011-04-06 11:00:00,9.66,9.7,9.59,9.67,1890300.0,7.7547,7.7868,7.6985,7.7627,1890300.0
2011-04-06 11:30:00,9.67,9.68,9.58,9.59,942300.0,7.7627,7.7707,7.6904,7.6985,942300.0
2011-04-06 12:00:00,9.59,9.62,9.57,9.6,807000.0,7.6985,7.7226,7.6824,7.7065,807000.0
2011-04-06 12:30:00,9.6,9.6,9.57,9.6,438300.0,7.7065,7.7065,7.6824,7.7065,438300.0
2011-04-06 13:00:00,9.6,9.67,9.59,9.65,501000.0,7.7065,7.7627,7.6985,7.7466,501000.0
2011-04-06 13:30:00,9.65,9.66,9.61,9.61,371400.0,7.7466,7.7547,7.7145,7.7145,371400.0
2011-04-06 14:00:00,9.61,9.64,9.59,9.63,1371900.0,7.7145,7.7386,7.6985,7.7306,1371900.0
2011-04-06 14:30:00,9.63,9.63,9.61,9.62,394500.0,7.7306,7.7306,7.7145,7.7226,394500.0
2011-04-06 15:00:00,9.62,9.62,9.61,9.61,909900.0,7.7226,7.7226,7.7145,7.7145,909900.0
2011-04-06 15:30:00,9.61,9.63,9.6,9.61,1793700.0,7.7145,7.7306,7.7065,7.7145,1793700.0
2011-04-07 09:30:00,9.62,9.64,9.54,9.59,1742400.0,7.7226,7.7386,7.6583,7.6985,1742400.0
2011-04-07 10:00:00,9.59,9.81,9.59,9.8,1919400.0,7.6985,7.8751,7.6985,7.867,1919400.0
2011-04-07 10:30:00,9.8,9.83,9.66,9.73,1399500.0,7.867,7.8911,7.7547,7.8109,1399500.0
2011-04-07 11:00:00,9.73,9.74,9.68,9.68,1578600.0,7.8109,7.8189,7.7707,7.7707,1578600.0
2011-04-07 11:30:00,9.68,9.68,9.64,9.67,1009500.0,7.7707,7.7707,7.7386,7.7627,1009500.0
2011-04-07 12:00:00,9.66,9.68,9.66,9.67,745500.0,7.7547,7.7707,7.7547,7.7627,745500.0
2011-04-07 12:30:00,9.67,9.69,9.66,9.66,427500.0,7.7627,7.7787,7.7547,7.7547,427500.0
2011-04-07 13:00:00,9.66,9.68,9.66,9.67,368700.0,7.7547,7.7707,7.7547,7.7627,368700.0
2011-04-07 13:30:00,9.68,9.72,9.66,9.71,628200.0,7.7707,7.8028,7.7547,7.7948,628200.0
2011-04-07 14:00:00,9.71,9.72,9.69,9.7,761100.0,7.7948,7.8028,7.7787,7.7868,761100.0
2011-04-07 14:30:00,9.7,9.71,9.69,9.7,561000.0,7.7868,7.7948,7.7787,7.7868,561000.0
2011-04-07 15:00:00,9.7,9.7,9.68,9.68,835200.0,7.7868,7.7868,7.7707,7.7707,835200.0
2011-04-07 15:30:00,9.68,9.7,9.67,9.69,1922400.0,7.7707,7.7868,7.7627,7.7787,1922400.0
2011-04-08 09:30:00,9.71,9.73,9.61,9.63,1214100.0,7.7948,7.8109,7.7145,7.7306,1214100.0
2011-04-08 10:00:00,9.62,9.65,9.55,9.57,1434300.0,7.7226,7.7466,7.6664,7.6824,1434300.0
2011-04-08 10:30:00,9.57,9.6,9.51,9.53,804000.0,7.6824,7.7065,7.6342,7.6503,804000.0
2011-04-08 11:00:00,9.53,9.54,9.43,9.43,1088700.0,7.6503,7.6583,7.57,7.57,1088700.0
2011-04-08 11:30:00,9.43,9.52,9.43,9.5,1028700.0,7.57,7.6423,7.57,7.6262,1028700.0
2011-04-08 12:00:00,9.5,9.51,9.49,9.5,270300.0,7.6262,7.6342,7.6182,7.6262,270300.0
2011-04-08 12:30:00,9.5,9.51,9.47,9.48,566700.0,7.6262,7.6342,7.6021,7.6102,566700.0
2011-04-08 13:00:00,9.48,9.51,9.47,9.5,714300.0,7.6102,7.6342,7.6021,7.6262,714300.0
2011-04-08 13:30:00,9.5,9.53,9.49,9.53,548100.0,7.6262,7.6503,7.6182,7.6503,548100.0
2011-04-08 14:00:00,9.53,9.54,9.51,9.52,477600.0,7.6503,7.6583,7.6342,7.6423,477600.0
2011-04-08 14:30:00,9.51,9.52,9.44,9.45,808800.0,7.6342,7.6423,7.5781,7.5861,808800.0
2011-04-08 15:00:00,9.45,9.46,9.42,9.45,619500.0,7.5861,7.5941,7.562,7.5861,619500.0
2011-04-08 15:30:00,9.45,9.48,9.44,9.48,1133700.0,7.5861,7.6102,7.5781,7.6102,1133700.0
2011-04-11 09:30:00,9.39,9.55,9.37,9.48,684000.0,7.5379,7.6664,7.5219,7.6102,684000.0
2011-04-11 10:00:00,9.48,9.49,9.38,9.38,587100.0,7.6102,7.6182,7.5299,7.5299,587100.0
2011-04-11 10:30:00,9.38,9.46,9.37,9.42,465300.0,7.5299,7.5941,7.5219,7.562,465300.0
2011-04-11 11:00:00,9.42,9.45,9.38,9.41,847200.0,7.562,7.5861,7.5299,7.554,847200.0
2011-04-11 11:30:00,9.41,9.42,9.37,9.38,224100.0,7.554,7.562,7.5219,7.5299,224100.0
2011-04-11 12:00:00,9.38,9.38,9.33,9.34,525000.0,7.5299,7.5299,7.4898,7.4978,525000.0
2011-04-11 12:30:00,9.33,9.36,9.32,9.32,417000.0,7.4898,7.5138,7.4817,7.4817,417000.0
2011-04-11 13:00:00,9.32,9.36,9.32,9.33,309000.0,7.4817,7.5138,7.4817,7.4898,309000.0
2011-04-11 13:30:00,9.33,9.34,9.31,9.32,706800.0,7.4898,7.4978,7.4737,7.4817,706800.0
2011-04-11 14:00:00,9.32,9.33,9.28,9.3,818400.0,7.4817,7.4898,7.4496,7.4657,818400.0
2011-04-11 14:30:00,9.3,9.3,9.29,9.29,498900.0,7.4657,7.4657,7.4576,7.4576,498900.0
2011-04-11 15:00:00,9.29,9.31,9.28,9.3,1032300.0,7.4576,7.4737,7.4496,7.4657,1032300.0
2011-04-11 15:30:00,9.3,9.34,9.29,9.34,1280700.0,7.4657,7.4978,7.4576,7.4978,1280700.0
2011-04-12 09:30:00,9.41,9.41,9.29,9.32,643500.0,7.554,7.554,7.4576,7.4817,643500.0
2011-04-12 10:00:00,9.32,9.34,9.29,9.32,303300.0,7.4817,7.4978,7.4576,7.4817,303300.0
2011-04-12 10:30:00,9.32,9.34,9.3,9.3,870000.0,7.4817,7.4978,7.4657,7.4657,870000.0
2011-04-12 11:00:00,9.31,9.33,9.29,9.31,297600.0,7.4737,7.4898,7.4576,7.4737,297600.0
2011-04-12 11:30:00,9.31,9.31,9.3,9.3,421500.0,7.4737,7.4737,7.4657,7.4657,421500.0
2011-04-12 12:00:00,9.3,9.31,9.29,9.3,3197100.0,7.4657,7.4737,7.4576,7.4657,3197100.0
2011-04-12 12:30:00,9.3,9.3,9.28,9.28,217500.0,7.4657,7.4657,7.4496,7.4496,217500.0
2011-04-12 13:00:00,9.28,9.3,9.24,9.27,1087800.0,7.4496,7.4657,7.4175,7.4416,1087800.0
2011-04-12 13:30:00,9.27,9.3,9.27,9.29,415500.0,7.4416,7.4657,7.4416,7.4576,415500.0
2011-04-12 14:00:00,9.29,9.3,9.29,9.3,300600.0,7.4576,7.4657,7.4576,7.4657,300600.0
2011-04-12 14:30:00,9.3,9.3,9.22,9.23,492600.0,7.4657,7.4657,7.4014,7.4095,492600.0
2011-04-12 15:00:00,9.23,9.27,9.22,9.27,785400.0,7.4095,7.4416,7.4014,7.4416,785400.0
2011-04-12 15:30:00,9.26,9.29,9.24,9.26,748500.0,7.4336,7.4576,7.4175,7.4336,748500.0
2011-04-13 09:30:00,9.37,9.38,9.23,9.25,773100.0,7.5219,7.5299,7.4095,7.4255,773100.0
2011-04-13 10:00:00,9.25,9.25,9.2,9.22,531000.0,7.4255,7.4255,7.3854,7.4014,531000.0
2011-04-13 10:30:00,9.22,9.27,9.15,9.23,456000.0,7.4014,7.4416,7.3453,7.4095,456000.0
2011-04-13 11:00:00,9.23,9.27,9.23,9.25,384600.0,7.4095,7.4416,7.4095,7.4255,384600.0
2011-04-13 11:30:00,9.25,9.26,9.23,9.24,190500.0,7.4255,7.4336,7.4095,7.4175,190500.0
2011-04-13 12:00:00,9.24,9.29,9.24,9.25,134100.0,7.4175,7.4576,7.4175,7.4255,134100.0
2011-04-13 12:30:00,9.26,9.26,9.22,9.25,142800.0,7.4336,7.4336,7.4014,7.4255,142800.0
2011-04-13 13:00:00,9.24,9.27,9.23,9.25,129900.0,7.4175,7.4416,7.4095,7.4255,129900.0
2011-04-13 13:30:00,9.25,9.25,9.2,9.22,118200.0,7.4255,7.4255,7.3854,7.4014,118200.0
2011-04-13 14:00:00,9.22,9.27,9.22,9.26,896100.0,7.4014,7.4416,7.4014,7.4336,896100.0
2011-04-13 14:30:00,9.26,9.28,9.24,9.27,330900.0,7.4336,7.4496,7.4175,7.4416,330900.0
2011-04-13 15:00:00,9.27,9.31,9.27,9.28,605400.0,7.4416,7.4737,7.4416,7.4496,605400.0
2011-04-13 15:30:00,9.28,9.29,9.24,9.25,1372200.0,7.4496,7.4576,7.4175,7.4255,1372200.0
2011-04-14 09:30:00,9.24,9.29,9.18,9.27,803400.0,7.4175,7.4576,7.3693,7.4416,803400.0
2011-04-14 10:00:00,9.27,9.31,9.26,9.31,398100.0,7.4416,7.4737,7.4336,7.4737,398100.0
2011-04-14 10:30:00,9.31,9.35,9.26,9.27,435300.0,7.4737,7.5058,7.4336,7.4416,435300.0
2011-04-14 11:00:00,9.27,9.3,9.23,9.27,270900.0,7.4416,7.4657,7.4095,7.4416,270900.0
2011-04-14 11:30:00,9.28,9.28,9.24,9.27,212700.0,7.4496,7.4496,7.4175,7.4416,212700.0
2011-04-14 12:00:00,9.27,9.29,9.25,9.26,124800.0,7.4416,7.4576,7.4255,7.4336,124800.0
2011-04-14 12:30:00,9.26,9.28,9.26,9.27,96000.0,7.4336,7.4496,7.4336,7.4416,96000.0
2011-04-14 13:00:00,9.28,9.28,9.24,9.27,213900.0,7.4496,7.4496,7.4175,7.4416,213900.0
2011-04-14 13:30:00,9.27,9.28,9.24,9.24,348300.0,7.4416,7.4496,7.4175,7.4175,348300.0
2011-04-14 14:00:00,9.24,9.28,9.24,9.28,195300.0,7.4175,7.4496,7.4175,7.4496,195300.0
2011-04-14 14:30:00,9.28,9.29,9.25,9.27,145800.0,7.4496,7.4576,7.4255,7.4416,145800.0
2011-04-14 15:00:00,9.27,9.31,9.27,9.3,174300.0,7.4416,7.4737,7.4416,7.4657,174300.0
2011-04-14 15:30:00,9.3,9.3,9.27,9.27,416400.0,7.4657,7.4657,7.4416,7.4416,416400.0
2011-04-15 09:30:00,9.3,9.33,9.24,9.29,531600.0,7.4657,7.4898,7.4175,7.4576,531600.0
2011-04-15 10:00:00,9.29,9.32,9.27,9.29,438900.0,7.4576,7.4817,7.4416,7.4576,438900.0
2011-04-15 10:30:00,9.29,9.31,9.27,9.29,238800.0,7.4576,7.4737,7.4416,7.4576,238800.0
2011-04-15 11:00:00,9.29,9.31,9.26,9.29,469800.0,7.4576,7.4737,7.4336,7.4576,469800.0
2011-04-15 11:30:00,9.29,9.36,9.29,9.36,97800.0,7.4576,7.5138,7.4576,7.5138,97800.0
2011-04-15 12:00:00,9.36,9.41,9.35,9.41,227700.0,7.5138,7.554,7.5058,7.554,227700.0
2011-04-15 12:30:00,9.41,9.44,9.4,9.43,223200.0,7.554,7.5781,7.5459,7.57,223200.0
2011-04-15 13:00:00,9.43,9.44,9.41,9.43,220200.0,7.57,7.5781,7.554,7.57,220200.0
2011-04-15 13:30:00,9.43,9.45,9.41,9.41,312600.0,7.57,7.5861,7.554,7.554,312600.0
2011-04-15 14:00:00,9.42,9.45,9.41,9.45,175800.0,7.562,7.5861,7.554,7.5861,175800.0
2011-04-15 14:30:00,9.45,9.46,9.42,9.44,227100.0,7.5861,7.5941,7.562,7.5781,227100.0
2011-04-15 15:00:00,9.44,9.45,9.4,9.41,291300.0,7.5781,7.5861,7.5459,7.554,291300.0
2011-04-15 15:30:00,9.41,9.44,9.39,9.41,979500.0,7.554,7.5781,7.5379,7.554,979500.0
2011-04-18 09:30:00,9.26,9.29,9.2,9.24,388200.0,7.4336,7.4576,7.3854,7.4175,388200.0
2011-04-18 10:00:00,9.24,9.25,9.12,9.18,432000.0,7.4175,7.4255,7.3212,7.3693,432000.0
2011-04-18 10:30:00,9.18,9.2,9.11,9.11,333300.0,7.3693,7.3854,7.3131,7.3131,333300.0
2011-04-18 11:00:00,9.11,9.15,9.1,9.12,364500.0,7.3131,7.3453,7.3051,7.3212,364500.0
2011-04-18 11:30:00,9.11,9.17,9.08,9.16,217500.0,7.3131,7.3613,7.2891,7.3533,217500.0
2011-04-18 12:00:00,9.16,9.17,9.15,9.15,219000.0,7.3533,7.3613,7.3453,7.3453,219000.0
2011-04-18 12:30:00,9.15,9.17,9.14,9.15,176700.0,7.3453,7.3613,7.3372,7.3453,176700.0
2011-04-18 13:00:00,9.15,9.16,9.14,9.15,108900.0,7.3453,7.3533,7.3372,7.3453,108900.0
2011-04-18 13:30:00,9.16,9.17,9.12,9.17,66300.0,7.3533,7.3613,7.3212,7.3613,66300.0
2011-04-18 14:00:00,9.17,9.18,9.14,9.16,226800.0,7.3613,7.3693,7.3372,7.3533,226800.0
2011-04-18 14:30:00,9.16,9.2,9.16,9.19,207000.0,7.3533,7.3854,7.3533,7.3774,207000.0
2011-04-18 15:00:00,9.19,9.23,9.16,9.21,274200.0,7.3774,7.4095,7.3533,7.3934,274200.0
2011-04-18 15:30:00,9.21,9.23,9.17,9.19,640200.0,7.3934,7.4095,7.3613,7.3774,640200.0
2011-04-19 09:30:00,9.21,9.31,9.2,9.21,636600.0,7.3934,7.4737,7.3854,7.3934,636600.0
2011-04-19 10:00:00,9.21,9.26,9.2,9.21,809100.0,7.3934,7.4336,7.3854,7.3934,809100.0
2011-04-19 10:30:00,9.21,9.21,9.15,9.17,651900.0,7.3934,7.3934,7.3453,7.3613,651900.0
2011-04-19 11:00:00,9.17,9.17,9.13,9.14,305400.0,7.3613,7.3613,7.3292,7.3372,305400.0
2011-04-19 11:30:00,9.13,9.67,9.12,9.13,359400.0,7.3292,7.7627,7.3212,7.3292,359400.0
2011-04-19 12:00:00,9.13,9.15,9.11,9.15,373200.0,7.3292,7.3453,7.3131,7.3453,373200.0
2011-04-19 12:30:00,9.15,9.17,9.15,9.17,175800.0,7.3453,7.3613,7.3453,7.3613,175800.0
2011-04-19 13:00:00,9.17,9.18,9.16,9.17,403200.0,7.3613,7.3693,7.3533,7.3613,403200.0
2011-04-19 13:30:00,9.17,9.17,9.15,9.15,324900.0,7.3613,7.3613,7.3453,7.3453,324900.0
2011-04-19 14:00:00,9.16,9.17,9.12,9.13,442200.0,7.3533,7.3613,7.3212,7.3292,442200.0
2011-04-19 14:30:00,9.13,9.16,9.11,9.14,295800.0,7.3292,7.3533,7.3131,7.3372,295800.0
2011-04-19 15:00:00,9.14,9.17,9.13,9.14,534300.0,7.3372,7.3613,7.3292,7.3372,534300.0
2011-04-19 15:30:00,9.13,9.15,9.11,9.13,1276800.0,7.3292,7.3453,7.3131,7.3292,1276800.0
2011-04-20 09:30:00,9.17,9.24,9.12,9.13,1110900.0,7.3613,7.4175,7.3212,7.3292,1110900.0
2011-04-20 10:00:00,9.13,9.16,9.11,9.14,460500.0,7.3292,7.3533,7.3131,7.3372,460500.0
2011-04-20 10:30:00,9.14,9.16,9.11,9.14,886500.0,7.3372,7.3533,7.3131,7.3372,886500.0
2011-04-20 11:00:00,9.14,9.15,9.06,9.11,776400.0,7.3372,7.3453,7.273,7.3131,776400.0
2011-04-20 11:30:00,9.1,9.12,9.04,9.04,488400.0,7.3051,7.3212,7.2569,7.2569,488400.0
2011-04-20 12:00:00,9.04,9.06,9.01,9.02,562500.0,7.2569,7.273,7.2329,7.2409,562500.0
2011-04-20 12:30:00,9.02,9.02,8.99,9.02,316800.0,7.2409,7.2409,7.2168,7.2409,316800.0
2011-04-20 13:00:00,9.02,9.09,9.02,9.09,291000.0,7.2409,7.2971,7.2409,7.2971,291000.0
2011-04-20 13:30:00,9.09,9.11,9.08,9.11,252000.0,7.2971,7.3131,7.2891,7.3131,252000.0
2011-04-20 14:00:00,9.11,9.11,9.08,9.09,354900.0,7.3131,7.3131,7.2891,7.2971,354900.0
2011-04-20 14:30:00,9.09,9.1,9.09,9.09,235500.0,7.2971,7.3051,7.2971,7.2971,235500.0
2011-04-20 15:00:00,9.09,9.1,9.05,9.08,495000.0,7.2971,7.3051,7.265,7.2891,495000.0
2011-04-20 15:30:00,9.08,9.12,9.08,9.12,1290300.0,7.2891,7.3212,7.2891,7.3212,1290300.0
2011-04-21 09:30:00,9.12,9.19,9.09,9.17,300900.0,7.3212,7.3774,7.2971,7.3613,300900.0
2011-04-21 10:00:00,9.17,9.2,9.12,9.16,413700.0,7.3613,7.3854,7.3212,7.3533,413700.0
2011-04-21 10:30:00,9.16,9.17,9.11,9.11,248700.0,7.3533,7.3613,7.3131,7.3131,248700.0
2011-04-21 11:00:00,9.11,9.19,9.11,9.17,333900.0,7.3131,7.3774,7.3131,7.3613,333900.0
2011-04-21 11:30:00,9.18,9.2,9.14,9.18,258600.0,7.3693,7.3854,7.3372,7.3693,258600.0
2011-04-21 12:00:00,9.19,9.21,9.18,9.2,184800.0,7.3774,7.3934,7.3693,7.3854,184800.0
2011-04-21 12:30:00,9.19,9.19,9.13,9.13,114600.0,7.3774,7.3774,7.3292,7.3292,114600.0
2011-04-21 13:00:00,9.14,9.17,9.13,9.17,110400.0,7.3372,7.3613,7.3292,7.3613,110400.0
2011-04-21 13:30:00,9.17,9.17,9.13,9.15,218700.0,7.3613,7.3613,7.3292,7.3453,218700.0
2011-04-21 14:00:00,9.15,9.18,9.14,9.18,119400.0,7.3453,7.3693,7.3372,7.3693,119400.0
2011-04-21 14:30:00,9.18,9.19,9.16,9.16,160800.0,7.3693,7.3774,7.3533,7.3533,160800.0
2011-04-21 15:00:00,9.16,9.18,9.16,9.16,193800.0,7.3533,7.3693,7.3533,7.3533,193800.0
2011-04-21 15:30:00,9.16,9.19,9.16,9.18,506700.0,7.3533,7.3774,7.3533,7.3693,506700.0
2011-04-25 09:30:00,9.19,9.26,9.16,9.2,320100.0,7.3774,7.4336,7.3533,7.3854,320100.0
2011-04-25 10:00:00,9.21,9.21,9.12,9.13,380400.0,7.3934,7.3934,7.3212,7.3292,380400.0
2011-04-25 10:30:00,9.12,9.13,9.06,9.08,519600.0,7.3212,7.3292,7.273,7.2891,519600.0
2011-04-25 11:00:00,9.07,9.08,9.03,9.04,187200.0,7.281,7.2891,7.2489,7.2569,187200.0
2011-04-25 11:30:00,9.04,9.04,9.0,9.03,205800.0,7.2569,7.2569,7.2248,7.2489,205800.0
2011-04-25 12:00:00,9.03,9.04,9.03,9.03,286800.0,7.2489,7.2569,7.2489,7.2489,286800.0
2011-04-25 12:30:00,9.04,9.06,9.03,9.03,109800.0,7.2569,7.273,7.2489,7.2489,109800.0
2011-04-25 13:00:00,9.03,9.07,9.03,9.07,114300.0,7.2489,7.281,7.2489,7.281,114300.0
2011-04-25 13:30:00,9.07,9.1,9.06,9.06,128100.0,7.281,7.3051,7.273,7.273,128100.0
2011-04-25 14:00:00,9.07,9.09,9.05,9.06,231900.0,7.281,7.2971,7.265,7.273,231900.0
2011-04-25 14:30:00,9.06,9.07,9.06,9.06,229800.0,7.273,7.281,7.273,7.273,229800.0
2011-04-25 15:00:00,9.06,9.07,9.05,9.07,223500.0,7.273,7.281,7.265,7.281,223500.0
2011-04-25 15:30:00,9.07,9.08,9.06,9.08,622800.0,7.281,7.2891,7.273,7.2891,622800.0
2011-04-26 09:30:00,9.11,9.14,9.07,9.13,211800.0,7.3131,7.3372,7.281,7.3292,211800.0
2011-04-26 10:00:00,9.13,9.14,9.08,9.09,136200.0,7.3292,7.3372,7.2891,7.2971,136200.0
2011-04-26 10:30:00,9.09,9.16,9.08,9.15,263400.0,7.2971,7.3533,7.2891,7.3453,263400.0
2011-04-26 11:00:00,9.15,9.18,9.13,9.17,197400.0,7.3453,7.3693,7.3292,7.3613,197400.0
2011-04-26 11:30:00,9.17,9.22,9.17,9.22,99000.0,7.3613,7.4014,7.3613,7.4014,99000.0
2011-04-26 12:00:00,9.22,9.22,9.16,9.17,261600.0,7.4014,7.4014,7.3533,7.3613,261600.0
2011-04-26 12:30:00,9.18,9.18,9.14,9.15,146100.0,7.3693,7.3693,7.3372,7.3453,146100.0
2011-04-26 13:00:00,9.15,9.15,9.13,9.14,84300.0,7.3453,7.3453,7.3292,7.3372,84300.0
2011-04-26 13:30:00,9.14,9.14,9.11,9.11,495300.0,7.3372,7.3372,7.3131,7.3131,495300.0
2011-04-26 14:00:00,9.12,9.15,9.11,9.14,176400.0,7.3212,7.3453,7.3131,7.3372,176400.0
2011-04-26 14:30:00,9.14,9.14,9.11,9.12,282900.0,7.3372,7.3372,7.3131,7.3212,282900.0
2011-04-26 15:00:00,9.12,9.14,9.08,9.08,464100.0,7.3212,7.3372,7.2891,7.2891,464100.0
2011-04-26 15:30:00,9.08,9.1,9.08,9.09,834000.0,7.2891,7.3051,7.2891,7.2971,834000.0
2011-04-27 09:30:00,9.08,9.09,9.03,9.03,470100.0,7.2891,7.2971,7.2489,7.2489,470100.0
2011-04-27 10:00:00,9.03,9.09,9.0,9.08,567000.0,7.2489,7.2971,7.2248,7.2891,567000.0
2011-04-27 10:30:00,9.08,9.08,9.03,9.03,90900.0,7.2891,7.2891,7.2489,7.2489,90900.0
2011-04-27 11:00:00,9.03,9.18,9.03,9.16,686700.0,7.2489,7.3693,7.2489,7.3533,686700.0
2011-04-27 11:30:00,9.16,9.16,9.1,9.12,311700.0,7.3533,7.3533,7.3051,7.3212,311700.0
2011-04-27 12:00:00,9.11,9.12,9.07,9.1,64200.0,7.3131,7.3212,7.281,7.3051,64200.0
2011-04-27 12:30:00,9.1,9.14,9.1,9.11,140100.0,7.3051,7.3372,7.3051,7.3131,140100.0
2011-04-27 13:00:00,9.11,9.12,9.09,9.1,159000.0,7.3131,7.3212,7.2971,7.3051,159000.0
2011-04-27 13:30:00,9.1,9.1,9.08,9.09,140400.0,7.3051,7.3051,7.2891,7.2971,140400.0
2011-04-27 14:00:00,9.09,9.1,9.07,9.08,243600.0,7.2971,7.3051,7.281,7.2891,243600.0
2011-04-27 14:30:00,9.08,9.11,9.07,9.11,227700.0,7.2891,7.3131,7.281,7.3131,227700.0
2011-04-27 15:00:00,9.11,9.16,9.11,9.15,272400.0,7.3131,7.3533,7.3131,7.3453,272400.0
2011-04-27 15:30:00,9.15,9.2,9.15,9.16,667500.0,7.3453,7.3854,7.3453,7.3533,667500.0
2011-04-28 09:30:00,9.14,9.19,9.09,9.12,241500.0,7.3372,7.3774,7.2971,7.3212,241500.0
2011-04-28 10:00:00,9.12,9.17,9.11,9.16,212400.0,7.3212,7.3613,7.3131,7.3533,212400.0
2011-04-28 10:30:00,9.16,9.18,9.14,9.14,256500.0,7.3533,7.3693,7.3372,7.3372,256500.0
2011-04-28 11:00:00,9.14,9.14,9.1,9.1,129600.0,7.3372,7.3372,7.3051,7.3051,129600.0
2011-04-28 11:30:00,9.09,9.1,9.06,9.06,145200.0,7.2971,7.3051,7.273,7.273,145200.0
2011-04-28 12:00:00,9.06,9.1,9.05,9.1,278700.0,7.273,7.3051,7.265,7.3051,278700.0
2011-04-28 12:30:00,9.1,9.1,9.08,9.08,91200.0,7.3051,7.3051,7.2891,7.2891,91200.0
2011-04-28 13:00:00,9.08,9.09,9.07,9.07,188400.0,7.2891,7.2971,7.281,7.281,188400.0
2011-04-28 13:30:00,9.07,9.1,9.07,9.09,70500.0,7.281,7.3051,7.281,7.2971,70500.0
2011-04-28 14:00:00,9.08,9.1,9.08,9.08,124800.0,7.2891,7.3051,7.2891,7.2891,124800.0
2011-04-28 14:30:00,9.09,9.1,9.08,9.09,110100.0,7.2971,7.3051,7.2891,7.2971,110100.0
2011-04-28 15:00:00,9.09,9.1,9.08,9.09,370200.0,7.2971,7.3051,7.2891,7.2971,370200.0
2011-04-28 15:30:00,9.09,9.13,9.08,9.08,1099200.0,7.2971,7.3292,7.2891,7.2891,1099200.0
2011-04-29 09:30:00,9.11,9.12,9.05,9.05,266400.0,7.3131,7.3212,7.265,7.265,266400.0
2011-04-29 10:00:00,9.05,9.12,9.04,9.06,659400.0,7.265,7.3212,7.2569,7.273,659400.0
2011-04-29 10:30:00,9.07,9.1,9.04,9.08,588300.0,7.281,7.3051,7.2569,7.2891,588300.0
2011-04-29 11:00:00,9.09,9.09,9.04,9.06,327300.0,7.2971,7.2971,7.2569,7.273,327300.0
2011-04-29 11:30:00,9.06,9.08,9.02,9.02,201600.0,7.273,7.2891,7.2409,7.2409,201600.0
2011-04-29 12:00:00,9.02,9.08,9.02,9.06,373500.0,7.2409,7.2891,7.2409,7.273,373500.0
2011-04-29 12:30:00,9.07,9.08,9.06,9.06,118200.0,7.281,7.2891,7.273,7.273,118200.0
2011-04-29 13:00:00,9.07,9.07,9.05,9.06,78300.0,7.281,7.281,7.265,7.273,78300.0
2011-04-29 13:30:00,9.06,9.06,9.04,9.04,442200.0,7.273,7.273,7.2569,7.2569,442200.0
2011-04-29 14:00:00,9.04,9.04,9.03,9.04,91500.0,7.2569,7.2569,7.2489,7.2569,91500.0
2011-04-29 14:30:00,9.04,9.04,9.01,9.02,213600.0,7.2569,7.2569,7.2329,7.2409,213600.0
2011-04-29 15:00:00,9.02,9.02,9.01,9.01,236100.0,7.2409,7.2409,7.2329,7.2329,236100.0
2011-04-29 15:30:00,9.01,9.05,9.01,9.04,823500.0,7.2329,7.265,7.2329,7.2569,823500.0
2011-05-02 09:30:00,9.06,9.12,9.04,9.05,647100.0,7.273,7.3212,7.2569,7.265,647100.0
2011-05-02 10:00:00,9.05,9.08,9.04,9.07,153900.0,7.265,7.2891,7.2569,7.281,153900.0
2011-05-02 10:30:00,9.07,9.09,9.07,9.09,99000.0,7.281,7.2971,7.281,7.2971,99000.0
2011-05-02 11:00:00,9.09,9.1,9.07,9.09,271500.0,7.2971,7.3051,7.281,7.2971,271500.0
2011-05-02 11:30:00,9.09,9.11,9.06,9.08,216300.0,7.2971,7.3131,7.273,7.2891,216300.0
2011-05-02 12:00:00,9.07,9.08,9.05,9.05,278100.0,7.281,7.2891,7.265,7.265,278100.0
2011-05-02 12:30:00,9.05,9.06,9.03,9.06,180900.0,7.265,7.273,7.2489,7.273,180900.0
2011-05-02 13:00:00,9.06,9.08,9.06,9.08,90300.0,7.273,7.2891,7.273,7.2891,90300.0
2011-05-02 13:30:00,9.08,9.08,9.06,9.06,84600.0,7.2891,7.2891,7.273,7.273,84600.0
2011-05-02 14:00:00,9.06,9.06,9.06,9.06,0.0,7.273,7.273,7.273,7.273,0.0
2011-05-02 14:30:00,9.11,9.17,9.02,9.02,708300.0,7.3131,7.3613,7.2409,7.2409,708300.0
2011-05-02 15:00:00,9.03,9.06,9.02,9.05,354600.0,7.2489,7.273,7.2409,7.265,354600.0
2011-05-02 15:30:00,9.05,9.06,9.03,9.04,591000.0,7.265,7.273,7.2489,7.2569,591000.0
2011-05-03 09:30:00,9.07,9.08,8.97,8.99,600000.0,7.281,7.2891,7.2008,7.2168,600000.0
2011-05-03 10:00:00,8.99,9.01,8.95,8.96,389700.0,7.2168,7.2329,7.1847,7.1927,389700.0
2011-05-03 10:30:00,8.96,8.98,8.94,8.94,304500.0,7.1927,7.2088,7.1767,7.1767,304500.0
2011-05-03 11:00:00,8.94,8.95,8.91,8.93,380100.0,7.1767,7.1847,7.1526,7.1686,380100.0
2011-05-03 11:30:00,8.92,8.94,8.9,8.91,175200.0,7.1606,7.1767,7.1446,7.1526,175200.0
2011-05-03 12:00:00,8.91,8.93,8.9,8.9,241500.0,7.1526,7.1686,7.1446,7.1446,241500.0
2011-05-03 12:30:00,8.9,8.91,8.89,8.9,220500.0,7.1446,7.1526,7.1365,7.1446,220500.0
2011-05-03 13:00:00,8.9,8.91,8.9,8.9,558000.0,7.1446,7.1526,7.1446,7.1446,558000.0
2011-05-03 13:30:00,8.9,8.9,8.87,8.88,294900.0,7.1446,7.1446,7.1205,7.1285,294900.0
2011-05-03 14:00:00,8.88,8.9,8.86,8.9,295500.0,7.1285,7.1446,7.1125,7.1446,295500.0
2011-05-03 14:30:00,8.9,8.91,8.88,8.89,333600.0,7.1446,7.1526,7.1285,7.1365,333600.0
2011-05-03 15:00:00,8.89,8.9,8.87,8.89,274200.0,7.1365,7.1446,7.1205,7.1365,274200.0
2011-05-03 15:30:00,8.89,8.94,8.89,8.93,571800.0,7.1365,7.1767,7.1365,7.1686,571800.0
2011-05-04 09:30:00,8.96,8.96,8.78,8.84,1054200.0,7.1927,7.1927,7.0482,7.0964,1054200.0
2011-05-04 10:00:00,8.84,8.89,8.81,8.82,493500.0,7.0964,7.1365,7.0723,7.0803,493500.0
2011-05-04 10:30:00,8.81,8.88,8.8,8.86,348600.0,7.0723,7.1285,7.0643,7.1125,348600.0
2011-05-04 11:00:00,8.87,8.91,8.87,8.9,285300.0,7.1205,7.1526,7.1205,7.1446,285300.0
2011-05-04 11:30:00,8.9,8.91,8.86,8.86,151800.0,7.1446,7.1526,7.1125,7.1125,151800.0
2011-05-04 12:00:00,8.86,8.87,8.8,8.81,129300.0,7.1125,7.1205,7.0643,7.0723,129300.0
2011-05-04 12:30:00,8.81,8.82,8.79,8.8,120600.0,7.0723,7.0803,7.0563,7.0643,120600.0
2011-05-04 13:00:00,8.79,8.8,8.75,8.76,375300.0,7.0563,7.0643,7.0241,7.0322,375300.0
2011-05-04 13:30:00,8.76,8.84,8.76,8.83,240600.0,7.0322,7.0964,7.0322,7.0884,240600.0
2011-05-04 14:00:00,8.83,8.89,8.83,8.89,544200.0,7.0884,7.1365,7.0884,7.1365,544200.0
2011-05-04 14:30:00,8.89,8.93,8.88,8.9,617700.0,7.1365,7.1686,7.1285,7.1446,617700.0
2011-05-04 15:00:00,8.9,8.91,8.86,8.9,376800.0,7.1446,7.1526,7.1125,7.1446,376800.0
2011-05-04 15:30:00,8.9,8.91,8.85,8.87,1939200.0,7.1446,7.1526,7.1044,7.1205,1939200.0
2011-05-05 09:30:00,8.84,8.89,8.8,8.87,384000.0,7.0964,7.1365,7.0643,7.1205,384000.0
2011-05-05 10:00:00,8.87,8.89,8.82,8.84,1021500.0,7.1205,7.1365,7.0803,7.0964,1021500.0
2011-05-05 10:30:00,8.84,8.88,8.82,8.87,167400.0,7.0964,7.1285,7.0803,7.1205,167400.0
2011-05-05 11:00:00,8.88,8.89,8.84,8.88,178500.0,7.1285,7.1365,7.0964,7.1285,178500.0
2011-05-05 11:30:00,8.88,8.9,8.87,8.9,270300.0,7.1285,7.1446,7.1205,7.1446,270300.0
2011-05-05 12:00:00,8.9,8.92,8.9,8.9,166800.0,7.1446,7.1606,7.1446,7.1446,166800.0
2011-05-05 12:30:00,8.9,8.92,8.89,8.9,159000.0,7.1446,7.1606,7.1365,7.1446,159000.0
2011-05-05 13:00:00,8.9,8.9,8.88,8.88,269400.0,7.1446,7.1446,7.1285,7.1285,269400.0
2011-05-05 13:30:00,8.88,8.9,8.87,8.9,273900.0,7.1285,7.1446,7.1205,7.1446,273900.0
2011-05-05 14:00:00,8.89,8.91,8.87,8.89,727800.0,7.1365,7.1526,7.1205,7.1365,727800.0
2011-05-05 14:30:00,8.89,8.9,8.87,8.87,632700.0,7.1365,7.1446,7.1205,7.1205,632700.0
2011-05-05 15:00:00,8.88,8.88,8.78,8.79,592200.0,7.1285,7.1285,7.0482,7.0563,592200.0
2011-05-05 15:30:00,8.78,8.85,8.78,8.83,1241100.0,7.0482,7.1044,7.0482,7.0884,1241100.0
2011-05-06 09:30:00,8.89,9.0,8.88,8.92,447300.0,7.1365,7.2248,7.1285,7.1606,447300.0
2011-05-06 10:00:00,8.92,8.94,8.87,8.9,395100.0,7.1606,7.1767,7.1205,7.1446,395100.0
2011-05-06 10:30:00,8.9,8.93,8.9,8.9,459300.0,7.1446,7.1686,7.1446,7.1446,459300.0
2011-05-06 11:00:00,8.9,8.94,8.89,8.9,203700.0,7.1446,7.1767,7.1365,7.1446,203700.0
2011-05-06 11:30:00,8.9,8.91,8.89,8.91,222000.0,7.1446,7.1526,7.1365,7.1526,222000.0
2011-05-06 12:00:00,8.91,8.92,8.87,8.9,197100.0,7.1526,7.1606,7.1205,7.1446,197100.0
2011-05-06 12:30:00,8.9,8.92,8.86,8.87,271500.0,7.1446,7.1606,7.1125,7.1205,271500.0
2011-05-06 13:00:00,8.87,8.89,8.84,8.88,268500.0,7.1205,7.1365,7.0964,7.1285,268500.0
2011-05-06 13:30:00,8.88,8.9,8.87,8.89,156900.0,7.1285,7.1446,7.1205,7.1365,156900.0
2011-05-06 14:00:00,8.89,8.92,8.87,8.88,177600.0,7.1365,7.1606,7.1205,7.1285,177600.0
2011-05-06 14:30:00,8.88,8.88,8.83,8.86,404700.0,7.1285,7.1285,7.0884,7.1125,404700.0
2011-05-06 15:00:00,8.86,8.89,8.86,8.87,431400.0,7.1125,7.1365,7.1125,7.1205,431400.0
2011-05-06 15:30:00,8.87,8.9,8.85,8.86,748200.0,7.1205,7.1446,7.1044,7.1125,748200.0
2011-05-09 09:30:00,8.87,8.9,8.84,8.9,120000.0,7.1205,7.1446,7.0964,7.1446,120000.0
2011-05-09 10:00:00,8.91,8.95,8.88,8.91,362700.0,7.1526,7.1847,7.1285,7.1526,362700.0
2011-05-09 10:30:00,8.91,8.95,8.88,8.95,174300.0,7.1526,7.1847,7.1285,7.1847,174300.0
2011-05-09 11:00:00,8.95,8.95,8.9,8.91,126900.0,7.1847,7.1847,7.1446,7.1526,126900.0
2011-05-09 11:30:00,8.91,8.97,8.91,8.97,106200.0,7.1526,7.2008,7.1526,7.2008,106200.0
2011-05-09 12:00:00,8.97,9.0,8.97,8.98,192300.0,7.2008,7.2248,7.2008,7.2088,192300.0
2011-05-09 12:30:00,8.98,8.99,8.97,8.98,118800.0,7.2088,7.2168,7.2008,7.2088,118800.0
2011-05-09 13:00:00,8.98,8.98,8.97,8.98,96900.0,7.2088,7.2088,7.2008,7.2088,96900.0
2011-05-09 13:30:00,8.98,9.01,8.97,9.01,480900.0,7.2088,7.2329,7.2008,7.2329,480900.0
2011-05-09 14:00:00,9.01,9.03,9.01,9.02,217200.0,7.2329,7.2489,7.2329,7.2409,217200.0
2011-05-09 14:30:00,9.02,9.05,9.02,9.05,301800.0,7.2409,7.265,7.2409,7.265,301800.0
2011-05-09 15:00:00,9.05,9.07,9.05,9.07,314400.0,7.265,7.281,7.265,7.281,314400.0
2011-05-09 15:30:00,9.07,9.13,9.06,9.12,1351800.0,7.281,7.3292,7.273,7.3212,1351800.0
2011-05-10 09:30:00,9.1,9.18,9.03,9.15,278100.0,7.3051,7.3693,7.2489,7.3453,278100.0
2011-05-10 10:00:00,9.15,9.17,9.11,9.17,260400.0,7.3453,7.3613,7.3131,7.3613,260400.0
2011-05-10 10:30:00,9.16,9.16,9.13,9.14,193200.0,7.3533,7.3533,7.3292,7.3372,193200.0
2011-05-10 11:00:00,9.14,9.14,9.07,9.08,224400.0,7.3372,7.3372,7.281,7.2891,224400.0
2011-05-10 11:30:00,9.08,9.11,9.07,9.11,147600.0,7.2891,7.3131,7.281,7.3131,147600.0
2011-05-10 12:00:00,9.11,9.11,9.1,9.1,125100.0,7.3131,7.3131,7.3051,7.3051,125100.0
2011-05-10 12:30:00,9.1,9.11,9.09,9.1,113400.0,7.3051,7.3131,7.2971,7.3051,113400.0
2011-05-10 13:00:00,9.1,9.13,9.09,9.12,148200.0,7.3051,7.3292,7.2971,7.3212,148200.0
2011-05-10 13:30:00,9.12,9.14,9.12,9.13,120900.0,7.3212,7.3372,7.3212,7.3292,120900.0
2011-05-10 14:00:00,9.13,9.14,9.12,9.12,157200.0,7.3292,7.3372,7.3212,7.3212,157200.0
2011-05-10 14:30:00,9.12,9.15,9.12,9.15,157800.0,7.3212,7.3453,7.3212,7.3453,157800.0
2011-05-10 15:00:00,9.15,9.17,9.15,9.17,211500.0,7.3453,7.3613,7.3453,7.3613,211500.0
2011-05-10 15:30:00,9.17,9.17,9.15,9.16,431700.0,7.3613,7.3613,7.3453,7.3533,431700.0
2011-05-11 09:30:00,9.15,9.19,9.12,9.14,274800.0,7.3453,7.3774,7.3212,7.3372,274800.0
2011-05-11 10:00:00,9.14,9.14,9.08,9.14,265200.0,7.3372,7.3372,7.2891,7.3372,265200.0
2011-05-11 10:30:00,9.13,9.13,9.07,9.1,310500.0,7.3292,7.3292,7.281,7.3051,310500.0
2011-05-11 11:00:00,9.1,9.11,9.08,9.08,186300.0,7.3051,7.3131,7.2891,7.2891,186300.0
2011-05-11 11:30:00,9.08,9.1,9.05,9.06,202200.0,7.2891,7.3051,7.265,7.273,202200.0
2011-05-11 12:00:00,9.06,9.06,9.0,9.02,379200.0,7.273,7.273,7.2248,7.2409,379200.0
2011-05-11 12:30:00,9.02,9.03,8.98,9.0,281400.0,7.2409,7.2489,7.2088,7.2248,281400.0
2011-05-11 13:00:00,9.0,9.01,8.97,8.98,142200.0,7.2248,7.2329,7.2008,7.2088,142200.0
2011-05-11 13:30:00,8.98,9.0,8.96,9.0,165000.0,7.2088,7.2248,7.1927,7.2248,165000.0
2011-05-11 14:00:00,9.0,9.01,8.98,8.99,384000.0,7.2248,7.2329,7.2088,7.2168,384000.0
2011-05-11 14:30:00,8.99,9.0,8.96,8.97,403500.0,7.2168,7.2248,7.1927,7.2008,403500.0
2011-05-11 15:00:00,8.97,9.01,8.96,9.0,437700.0,7.2008,7.2329,7.1927,7.2248,437700.0
2011-05-11 15:30:00,9.0,9.03,8.98,9.01,811500.0,7.2248,7.2489,7.2088,7.2329,811500.0
2011-05-12 09:30:00,8.94,9.02,8.85,9.02,396000.0,7.1767,7.2409,7.1044,7.2409,396000.0
2011-05-12 10:00:00,9.01,9.02,8.96,9.01,635100.0,7.2329,7.2409,7.1927,7.2329,635100.0
2011-05-12 10:30:00,9.01,9.03,9.0,9.02,448200.0,7.2329,7.2489,7.2248,7.2409,448200.0
2011-05-12 11:00:00,9.01,9.03,9.01,9.02,334200.0,7.2329,7.2489,7.2329,7.2409,334200.0
2011-05-12 11:30:00,9.02,9.04,9.01,9.01,136800.0,7.2409,7.2569,7.2329,7.2329,136800.0
2011-05-12 12:00:00,9.01,9.02,9.0,9.01,77700.0,7.2329,7.2409,7.2248,7.2329,77700.0
2011-05-12 12:30:00,9.01,9.03,9.01,9.02,147300.0,7.2329,7.2489,7.2329,7.2409,147300.0
2011-05-12 13:00:00,9.03,9.07,9.03,9.06,151500.0,7.2489,7.281,7.2489,7.273,151500.0
2011-05-12 13:30:00,9.06,9.06,9.03,9.03,139500.0,7.273,7.273,7.2489,7.2489,139500.0
2011-05-12 14:00:00,9.03,9.06,9.03,9.04,271800.0,7.2489,7.273,7.2489,7.2569,271800.0
2011-05-12 14:30:00,9.04,9.05,9.03,9.04,408600.0,7.2569,7.265,7.2489,7.2569,408600.0
2011-05-12 15:00:00,9.04,9.06,9.03,9.05,299700.0,7.2569,7.273,7.2489,7.265,299700.0
2011-05-12 15:30:00,9.05,9.06,9.04,9.06,719400.0,7.265,7.273,7.2569,7.273,719400.0
2011-05-13 09:30:00,9.08,9.12,8.95,9.1,246900.0,7.2891,7.3212,7.1847,7.3051,246900.0
2011-05-13 10:00:00,9.09,9.1,9.05,9.07,362400.0,7.2971,7.3051,7.265,7.281,362400.0
2011-05-13 10:30:00,9.07,9.08,9.05,9.06,327300.0,7.281,7.2891,7.265,7.273,327300.0
2011-05-13 11:00:00,9.06,9.07,8.98,9.0,297300.0,7.273,7.281,7.2088,7.2248,297300.0
2011-05-13 11:30:00,9.0,9.02,8.97,8.98,211200.0,7.2248,7.2409,7.2008,7.2088,211200.0
2011-05-13 12:00:00,8.98,8.99,8.95,8.98,329100.0,7.2088,7.2168,7.1847,7.2088,329100.0
2011-05-13 12:30:00,8.98,9.0,8.97,8.97,183300.0,7.2088,7.2248,7.2008,7.2008,183300.0
2011-05-13 13:00:00,8.97,8.99,8.96,8.97,136200.0,7.2008,7.2168,7.1927,7.2008,136200.0
2011-05-13 13:30:00,8.97,8.98,8.95,8.97,113100.0,7.2008,7.2088,7.1847,7.2008,113100.0
2011-05-13 14:00:00,8.96,9.0,8.96,8.99,125100.0,7.1927,7.2248,7.1927,7.2168,125100.0
2011-05-13 14:30:00,8.99,9.0,8.97,8.98,138000.0,7.2168,7.2248,7.2008,7.2088,138000.0
2011-05-13 15:00:00,8.98,9.0,8.97,8.98,147300.0,7.2088,7.2248,7.2008,7.2088,147300.0
2011-05-13 15:30:00,8.98,8.99,8.97,8.97,475800.0,7.2088,7.2168,7.2008,7.2008,475800.0
2011-05-16 09:30:00,8.82,9.07,8.79,9.06,6876900.0,7.0803,7.281,7.0563,7.273,6876900.0
2011-05-16 10:00:00,9.06,9.36,9.05,9.13,5445600.0,7.273,7.5138,7.265,7.3292,5445600.0
2011-05-16 10:30:00,9.13,9.13,9.01,9.06,1387500.0,7.3292,7.3292,7.2329,7.273,1387500.0
2011-05-16 11:00:00,9.07,9.08,9.03,9.04,779400.0,7.281,7.2891,7.2489,7.2569,779400.0
2011-05-16 11:30:00,9.04,9.05,8.97,8.98,505500.0,7.2569,7.265,7.2008,7.2088,505500.0
2011-05-16 12:00:00,8.98,9.0,8.91,8.92,556800.0,7.2088,7.2248,7.1526,7.1606,556800.0
2011-05-16 12:30:00,8.92,8.93,8.83,8.83,1214100.0,7.1606,7.1686,7.0884,7.0884,1214100.0
2011-05-16 13:00:00,8.83,8.87,8.82,8.86,1100700.0,7.0884,7.1205,7.0803,7.1125,1100700.0
2011-05-16 13:30:00,8.86,8.88,8.85,8.86,308400.0,7.1125,7.1285,7.1044,7.1125,308400.0
2011-05-16 14:00:00,8.86,8.86,8.83,8.85,1467300.0,7.1125,7.1125,7.0884,7.1044,1467300.0
2011-05-16 14:30:00,8.85,8.88,8.82,8.83,1692300.0,7.1044,7.1285,7.0803,7.0884,1692300.0
2011-05-16 15:00:00,8.83,8.84,8.78,8.78,605100.0,7.0884,7.0964,7.0482,7.0482,605100.0
2011-05-16 15:30:00,8.79,8.83,8.73,8.75,2457600.0,7.0563,7.0884,7.0081,7.0241,2457600.0
2011-05-17 09:30:00,8.76,8.78,8.63,8.77,817200.0,7.0322,7.0482,6.9278,7.0402,817200.0
2011-05-17 10:00:00,8.77,8.78,8.71,8.76,816900.0,7.0402,7.0482,6.992,7.0322,816900.0
2011-05-17 10:30:00,8.76,8.77,8.74,8.76,939600.0,7.0322,7.0402,7.0161,7.0322,939600.0
2011-05-17 11:00:00,8.76,8.77,8.71,8.73,646200.0,7.0322,7.0402,6.992,7.0081,646200.0
2011-05-17 11:30:00,8.73,8.74,8.68,8.74,533700.0,7.0081,7.0161,6.968,7.0161,533700.0
2011-05-17 12:00:00,8.74,8.74,8.72,8.72,194400.0,7.0161,7.0161,7.0001,7.0001,194400.0
2011-05-17 12:30:00,8.72,8.74,8.68,8.69,292200.0,7.0001,7.0161,6.968,6.976,292200.0
2011-05-17 13:00:00,8.69,8.71,8.68,8.71,271500.0,6.976,6.992,6.968,6.992,271500.0
2011-05-17 13:30:00,8.71,8.72,8.69,8.7,464700.0,6.992,7.0001,6.976,6.984,464700.0
2011-05-17 14:00:00,8.69,8.7,8.62,8.64,954300.0,6.976,6.984,6.9198,6.9358,954300.0
2011-05-17 14:30:00,8.64,8.69,8.63,8.69,699600.0,6.9358,6.976,6.9278,6.976,699600.0
2011-05-17 15:00:00,8.68,8.71,8.66,8.66,701700.0,6.968,6.992,6.9519,6.9519,701700.0
2011-05-17 15:30:00,8.66,8.67,8.63,8.65,1795200.0,6.9519,6.9599,6.9278,6.9439,1795200.0
2011-05-18 09:30:00,8.64,8.7,8.61,8.61,344100.0,6.9358,6.984,6.9118,6.9118,344100.0
2011-05-18 10:00:00,8.61,8.68,8.61,8.66,586200.0,6.9118,6.968,6.9118,6.9519,586200.0
2011-05-18 10:30:00,8.67,8.67,8.65,8.66,498900.0,6.9599,6.9599,6.9439,6.9519,498900.0
2011-05-18 11:00:00,8.67,8.67,8.66,8.67,267300.0,6.9599,6.9599,6.9519,6.9599,267300.0
2011-05-18 11:30:00,8.67,8.7,8.66,8.7,336900.0,6.9599,6.984,6.9519,6.984,336900.0
2011-05-18 12:00:00,8.7,8.71,8.68,8.7,248700.0,6.984,6.992,6.968,6.984,248700.0
2011-05-18 12:30:00,8.7,8.71,8.7,8.7,118800.0,6.984,6.992,6.984,6.984,118800.0
2011-05-18 13:00:00,8.7,8.71,8.7,8.7,176700.0,6.984,6.992,6.984,6.984,176700.0
2011-05-18 13:30:00,8.7,8.71,8.7,8.71,185700.0,6.984,6.992,6.984,6.992,185700.0
2011-05-18 14:00:00,8.71,8.71,8.7,8.7,227400.0,6.992,6.992,6.984,6.984,227400.0
2011-05-18 14:30:00,8.7,8.71,8.7,8.7,241200.0,6.984,6.992,6.984,6.984,241200.0
2011-05-18 15:00:00,8.7,8.71,8.7,8.7,327300.0,6.984,6.992,6.984,6.984,327300.0
2011-05-18 15:30:00,8.7,8.73,8.7,8.73,816600.0,6.984,7.0081,6.984,7.0081,816600.0
2011-05-19 09:30:00,8.74,8.8,8.74,8.76,268800.0,7.0161,7.0643,7.0161,7.0322,268800.0
2011-05-19 10:00:00,8.75,8.75,8.7,8.73,548400.0,7.0241,7.0241,6.984,7.0081,548400.0
2011-05-19 10:30:00,8.73,8.74,8.67,8.7,195900.0,7.0081,7.0161,6.9599,6.984,195900.0
2011-05-19 11:00:00,8.69,8.71,8.68,8.69,211200.0,6.976,6.992,6.968,6.976,211200.0
2011-05-19 11:30:00,8.69,8.72,8.69,8.71,186600.0,6.976,7.0001,6.976,6.992,186600.0
2011-05-19 12:00:00,8.71,8.73,8.7,8.72,128700.0,6.992,7.0081,6.984,7.0001,128700.0
2011-05-19 12:30:00,8.72,8.73,8.68,8.69,177300.0,7.0001,7.0081,6.968,6.976,177300.0
2011-05-19 13:00:00,8.69,8.71,8.68,8.7,196200.0,6.976,6.992,6.968,6.984,196200.0
2011-05-19 13:30:00,8.7,8.72,8.69,8.72,183300.0,6.984,7.0001,6.976,7.0001,183300.0
2011-05-19 14:00:00,8.72,8.73,8.69,8.7,163800.0,7.0001,7.0081,6.976,6.984,163800.0
2011-05-19 14:30:00,8.7,8.72,8.68,8.71,232200.0,6.984,7.0001,6.968,6.992,232200.0
2011-05-19 15:00:00,8.7,8.7,8.69,8.7,309000.0,6.984,6.984,6.976,6.984,309000.0
2011-05-19 15:30:00,8.7,8.72,8.68,8.7,1381500.0,6.984,7.0001,6.968,6.984,1381500.0
2011-05-20 09:30:00,8.68,8.7,8.6,8.6,357300.0,6.968,6.984,6.9037,6.9037,357300.0
2011-05-20 10:00:00,8.6,8.61,8.57,8.59,427800.0,6.9037,6.9118,6.8797,6.8957,427800.0
2011-05-20 10:30:00,8.59,8.6,8.55,8.57,249300.0,6.8957,6.9037,6.8636,6.8797,249300.0
2011-05-20 11:00:00,8.57,8.57,8.52,8.53,363000.0,6.8797,6.8797,6.8395,6.8475,363000.0
2011-05-20 11:30:00,8.53,8.55,8.52,8.52,202800.0,6.8475,6.8636,6.8395,6.8395,202800.0
2011-05-20 12:00:00,8.52,8.55,8.52,8.55,212100.0,6.8395,6.8636,6.8395,6.8636,212100.0
2011-05-20 12:30:00,8.55,8.56,8.53,8.53,205500.0,6.8636,6.8716,6.8475,6.8475,205500.0
2011-05-20 13:00:00,8.53,8.56,8.53,8.55,199800.0,6.8475,6.8716,6.8475,6.8636,199800.0
2011-05-20 13:30:00,8.55,8.6,8.55,8.58,254400.0,6.8636,6.9037,6.8636,6.8877,254400.0
2011-05-20 14:00:00,8.58,8.59,8.54,8.57,183600.0,6.8877,6.8957,6.8556,6.8797,183600.0
2011-05-20 14:30:00,8.57,8.57,8.54,8.54,167100.0,6.8797,6.8797,6.8556,6.8556,167100.0
2011-05-20 15:00:00,8.54,8.55,8.53,8.55,206400.0,6.8556,6.8636,6.8475,6.8636,206400.0
2011-05-20 15:30:00,8.55,8.56,8.5,8.5,789900.0,6.8636,6.8716,6.8235,6.8235,789900.0
2011-05-23 09:30:00,8.37,8.39,8.3,8.38,819900.0,6.7191,6.7352,6.6629,6.7271,819900.0
2011-05-23 10:00:00,8.38,8.43,8.33,8.4,612900.0,6.7271,6.7673,6.687,6.7432,612900.0
2011-05-23 10:30:00,8.4,8.4,8.36,8.37,434100.0,6.7432,6.7432,6.7111,6.7191,434100.0
2011-05-23 11:00:00,8.37,8.42,8.37,8.38,250500.0,6.7191,6.7592,6.7191,6.7271,250500.0
2011-05-23 11:30:00,8.38,8.38,8.36,8.37,236100.0,6.7271,6.7271,6.7111,6.7191,236100.0
2011-05-23 12:00:00,8.37,8.38,8.34,8.37,200400.0,6.7191,6.7271,6.695,6.7191,200400.0
2011-05-23 12:30:00,8.37,8.38,8.36,8.37,198300.0,6.7191,6.7271,6.7111,6.7191,198300.0
2011-05-23 13:00:00,8.38,8.38,8.33,8.33,289200.0,6.7271,6.7271,6.687,6.687,289200.0
2011-05-23 13:30:00,8.33,8.36,8.32,8.36,335100.0,6.687,6.7111,6.679,6.7111,335100.0
2011-05-23 14:00:00,8.36,8.37,8.34,8.34,493800.0,6.7111,6.7191,6.695,6.695,493800.0
2011-05-23 14:30:00,8.34,8.38,8.34,8.38,289800.0,6.695,6.7271,6.695,6.7271,289800.0
2011-05-23 15:00:00,8.38,8.38,8.35,8.35,615300.0,6.7271,6.7271,6.703,6.703,615300.0
2011-05-23 15:30:00,8.35,8.36,8.31,8.31,924000.0,6.703,6.7111,6.6709,6.6709,924000.0
2011-05-24 09:30:00,8.33,8.38,8.32,8.36,480600.0,6.687,6.7271,6.679,6.7111,480600.0
2011-05-24 10:00:00,8.37,8.39,8.34,8.37,787800.0,6.7191,6.7352,6.695,6.7191,787800.0
2011-05-24 10:30:00,8.37,8.38,8.32,8.32,446100.0,6.7191,6.7271,6.679,6.679,446100.0
2011-05-24 11:00:00,8.32,8.35,8.31,8.31,305100.0,6.679,6.703,6.6709,6.6709,305100.0
2011-05-24 11:30:00,8.31,8.34,8.3,8.32,314400.0,6.6709,6.695,6.6629,6.679,314400.0
2011-05-24 12:00:00,8.32,8.32,8.29,8.32,186000.0,6.679,6.679,6.6549,6.679,186000.0
2011-05-24 12:30:00,8.32,8.33,8.3,8.3,246900.0,6.679,6.687,6.6629,6.6629,246900.0
2011-05-24 13:00:00,8.3,8.31,8.28,8.29,263700.0,6.6629,6.6709,6.6469,6.6549,263700.0
2011-05-24 13:30:00,8.29,8.29,8.26,8.28,219300.0,6.6549,6.6549,6.6308,6.6469,219300.0
2011-05-24 14:00:00,8.28,8.29,8.27,8.29,221400.0,6.6469,6.6549,6.6388,6.6549,221400.0
2011-05-24 14:30:00,8.29,8.31,8.29,8.3,165900.0,6.6549,6.6709,6.6549,6.6629,165900.0
2011-05-24 15:00:00,8.3,8.35,8.3,8.34,248100.0,6.6629,6.703,6.6629,6.695,248100.0
2011-05-24 15:30:00,8.34,8.34,8.31,8.32,973800.0,6.695,6.695,6.6709,6.679,973800.0
2011-05-25 09:30:00,8.3,8.33,8.21,8.3,426900.0,6.6629,6.687,6.5907,6.6629,426900.0
2011-05-25 10:00:00,8.31,8.31,8.23,8.27,217500.0,6.6709,6.6709,6.6067,6.6388,217500.0
2011-05-25 10:30:00,8.27,8.34,8.27,8.31,322800.0,6.6388,6.695,6.6388,6.6709,322800.0
2011-05-25 11:00:00,8.31,8.33,8.31,8.31,232500.0,6.6709,6.687,6.6709,6.6709,232500.0
2011-05-25 11:30:00,8.31,8.34,8.31,8.32,147300.0,6.6709,6.695,6.6709,6.679,147300.0
2011-05-25 12:00:00,8.32,8.33,8.31,8.31,140100.0,6.679,6.687,6.6709,6.6709,140100.0
2011-05-25 12:30:00,8.31,8.32,8.3,8.32,109500.0,6.6709,6.679,6.6629,6.679,109500.0
2011-05-25 13:00:00,8.32,8.32,8.28,8.28,132900.0,6.679,6.679,6.6469,6.6469,132900.0
2011-05-25 13:30:00,8.28,8.3,8.28,8.29,150900.0,6.6469,6.6629,6.6469,6.6549,150900.0
2011-05-25 14:00:00,8.29,8.32,8.28,8.31,159900.0,6.6549,6.679,6.6469,6.6709,159900.0
2011-05-25 14:30:00,8.31,8.31,8.29,8.3,185100.0,6.6709,6.6709,6.6549,6.6629,185100.0
2011-05-25 15:00:00,8.3,8.32,8.29,8.3,369300.0,6.6629,6.679,6.6549,6.6629,369300.0
2011-05-25 15:30:00,8.3,8.31,8.27,8.27,590100.0,6.6629,6.6709,6.6388,6.6388,590100.0
2011-05-26 09:30:00,8.27,8.27,8.19,8.19,307200.0,6.6388,6.6388,6.5746,6.5746,307200.0
2011-05-26 10:00:00,8.2,8.2,8.17,8.18,232800.0,6.5826,6.5826,6.5585,6.5666,232800.0
2011-05-26 10:30:00,8.18,8.19,8.12,8.13,780900.0,6.5666,6.5746,6.5184,6.5264,780900.0
2011-05-26 11:00:00,8.13,8.13,8.09,8.1,530700.0,6.5264,6.5264,6.4943,6.5024,530700.0
2011-05-26 11:30:00,8.11,8.11,8.08,8.08,428700.0,6.5104,6.5104,6.4863,6.4863,428700.0
2011-05-26 12:00:00,8.08,8.09,8.06,8.06,548100.0,6.4863,6.4943,6.4702,6.4702,548100.0
2011-05-26 12:30:00,8.07,8.08,8.06,8.07,555900.0,6.4783,6.4863,6.4702,6.4783,555900.0
2011-05-26 13:00:00,8.07,8.08,8.06,8.07,471000.0,6.4783,6.4863,6.4702,6.4783,471000.0
2011-05-26 13:30:00,8.07,8.09,8.06,8.08,721800.0,6.4783,6.4943,6.4702,6.4863,721800.0
2011-05-26 14:00:00,8.08,8.08,8.08,8.08,468000.0,6.4863,6.4863,6.4863,6.4863,468000.0
2011-05-26 14:30:00,8.08,8.14,8.08,8.13,1235400.0,6.4863,6.5345,6.4863,6.5264,1235400.0
2011-05-26 15:00:00,8.13,8.16,8.12,8.16,958800.0,6.5264,6.5505,6.5184,6.5505,958800.0
2011-05-26 15:30:00,8.16,8.16,8.12,8.13,1479300.0,6.5505,6.5505,6.5184,6.5264,1479300.0
2011-05-27 09:30:00,8.21,8.4,8.18,8.36,2023800.0,6.5907,6.7432,6.5666,6.7111,2023800.0
2011-05-27 10:00:00,8.36,8.48,8.33,8.47,1249200.0,6.7111,6.8074,6.687,6.7994,1249200.0
2011-05-27 10:30:00,8.47,8.54,8.46,8.51,1106400.0,6.7994,6.8556,6.7913,6.8315,1106400.0
2011-05-27 11:00:00,8.51,8.57,8.5,8.5,798300.0,6.8315,6.8797,6.8235,6.8235,798300.0
2011-05-27 11:30:00,8.5,8.55,8.49,8.54,502500.0,6.8235,6.8636,6.8154,6.8556,502500.0
2011-05-27 12:00:00,8.54,8.55,8.49,8.5,355500.0,6.8556,6.8636,6.8154,6.8235,355500.0
2011-05-27 12:30:00,8.5,8.51,8.48,8.49,630000.0,6.8235,6.8315,6.8074,6.8154,630000.0
2011-05-27 13:00:00,8.49,8.51,8.47,8.47,420000.0,6.8154,6.8315,6.7994,6.7994,420000.0
2011-05-27 13:30:00,8.48,8.48,8.46,8.46,393600.0,6.8074,6.8074,6.7913,6.7913,393600.0
2011-05-27 14:00:00,8.46,8.47,8.45,8.46,189300.0,6.7913,6.7994,6.7833,6.7913,189300.0
2011-05-27 14:30:00,8.46,8.47,8.44,8.45,607200.0,6.7913,6.7994,6.7753,6.7833,607200.0
2011-05-27 15:00:00,8.45,8.46,8.45,8.45,506700.0,6.7833,6.7913,6.7833,6.7833,506700.0
2011-05-27 15:30:00,8.45,8.46,8.44,8.45,1692000.0,6.7833,6.7913,6.7753,6.7833,1692000.0
2011-05-31 09:30:00,8.51,8.56,8.43,8.44,435300.0,6.8315,6.8716,6.7673,6.7753,435300.0
2011-05-31 10:00:00,8.43,8.44,8.39,8.42,372600.0,6.7673,6.7753,6.7352,6.7592,372600.0
2011-05-31 10:30:00,8.42,8.49,8.39,8.47,528600.0,6.7592,6.8154,6.7352,6.7994,528600.0
2011-05-31 11:00:00,8.47,8.47,8.44,8.46,210300.0,6.7994,6.7994,6.7753,6.7913,210300.0
2011-05-31 11:30:00,8.46,8.47,8.45,8.45,188700.0,6.7913,6.7994,6.7833,6.7833,188700.0
2011-05-31 12:00:00,8.45,8.47,8.43,8.47,185400.0,6.7833,6.7994,6.7673,6.7994,185400.0
2011-05-31 12:30:00,8.47,8.47,8.44,8.46,159900.0,6.7994,6.7994,6.7753,6.7913,159900.0
2011-05-31 13:00:00,8.46,8.47,8.45,8.45,226200.0,6.7913,6.7994,6.7833,6.7833,226200.0
2011-05-31 13:30:00,8.45,8.47,8.45,8.47,98700.0,6.7833,6.7994,6.7833,6.7994,98700.0
2011-05-31 14:00:00,8.46,8.47,8.45,8.45,535500.0,6.7913,6.7994,6.7833,6.7833,535500.0
2011-05-31 14:30:00,8.45,8.46,8.44,8.45,338400.0,6.7833,6.7913,6.7753,6.7833,338400.0
2011-05-31 15:00:00,8.45,8.49,8.45,8.48,366300.0,6.7833,6.8154,6.7833,6.8074,366300.0
2011-05-31 15:30:00,8.48,8.51,8.47,8.51,1524900.0,6.8074,6.8315,6.7994,6.8315,1524900.0
2011-06-01 09:30:00,8.46,8.46,8.37,8.37,235800.0,6.7913,6.7913,6.7191,6.7191,235800.0
2011-06-01 10:00:00,8.37,8.39,8.32,8.36,290400.0,6.7191,6.7352,6.679,6.7111,290400.0
2011-06-01 10:30:00,8.36,8.37,8.3,8.34,245400.0,6.7111,6.7191,6.6629,6.695,245400.0
2011-06-01 11:00:00,8.34,8.35,8.31,8.33,160500.0,6.695,6.703,6.6709,6.687,160500.0
2011-06-01 11:30:00,8.33,8.33,8.3,8.3,249000.0,6.687,6.687,6.6629,6.6629,249000.0
2011-06-01 12:00:00,8.3,8.31,8.26,8.31,278700.0,6.6629,6.6709,6.6308,6.6709,278700.0
2011-06-01 12:30:00,8.31,8.32,8.29,8.29,161100.0,6.6709,6.679,6.6549,6.6549,161100.0
2011-06-01 13:00:00,8.29,8.31,8.27,8.29,292500.0,6.6549,6.6709,6.6388,6.6549,292500.0
2011-06-01 13:30:00,8.29,8.29,8.26,8.27,645300.0,6.6549,6.6549,6.6308,6.6388,645300.0
2011-06-01 14:00:00,8.27,8.27,8.25,8.25,227400.0,6.6388,6.6388,6.6228,6.6228,227400.0
2011-06-01 14:30:00,8.25,8.25,8.22,8.24,268200.0,6.6228,6.6228,6.5987,6.6147,268200.0
2011-06-01 15:00:00,8.24,8.24,8.21,8.23,317100.0,6.6147,6.6147,6.5907,6.6067,317100.0
2011-06-01 15:30:00,8.23,8.23,8.15,8.16,1284300.0,6.6067,6.6067,6.5425,6.5505,1284300.0
2011-06-02 09:30:00,8.2,8.26,8.15,8.26,425100.0,6.5826,6.6308,6.5425,6.6308,425100.0
2011-06-02 10:00:00,8.26,8.26,8.19,8.22,404400.0,6.6308,6.6308,6.5746,6.5987,404400.0
2011-06-02 10:30:00,8.22,8.24,8.2,8.23,507900.0,6.5987,6.6147,6.5826,6.6067,507900.0
2011-06-02 11:00:00,8.23,8.24,8.18,8.19,239700.0,6.6067,6.6147,6.5666,6.5746,239700.0
2011-06-02 11:30:00,8.19,8.2,8.17,8.2,256800.0,6.5746,6.5826,6.5585,6.5826,256800.0
2011-06-02 12:00:00,8.2,8.2,8.14,8.18,153000.0,6.5826,6.5826,6.5345,6.5666,153000.0
2011-06-02 12:30:00,8.18,8.18,8.15,8.18,171000.0,6.5666,6.5666,6.5425,6.5666,171000.0
2011-06-02 13:00:00,8.18,8.19,8.16,8.18,246000.0,6.5666,6.5746,6.5505,6.5666,246000.0
2011-06-02 13:30:00,8.18,8.19,8.15,8.19,299700.0,6.5666,6.5746,6.5425,6.5746,299700.0
2011-06-02 14:00:00,8.19,8.21,8.17,8.18,418200.0,6.5746,6.5907,6.5585,6.5666,418200.0
2011-06-02 14:30:00,8.18,8.21,8.17,8.21,428100.0,6.5666,6.5907,6.5585,6.5907,428100.0
2011-06-02 15:00:00,8.21,8.22,8.19,8.2,490500.0,6.5907,6.5987,6.5746,6.5826,490500.0
2011-06-02 15:30:00,8.2,8.21,8.18,8.18,1236900.0,6.5826,6.5907,6.5666,6.5666,1236900.0
2011-06-03 09:30:00,8.12,8.13,8.05,8.1,254100.0,6.5184,6.5264,6.4622,6.5024,254100.0
2011-06-03 10:00:00,8.1,8.12,8.07,8.1,332400.0,6.5024,6.5184,6.4783,6.5024,332400.0
2011-06-03 10:30:00,8.1,8.14,8.1,8.11,170100.0,6.5024,6.5345,6.5024,6.5104,170100.0
2011-06-03 11:00:00,8.1,8.12,8.08,8.09,111300.0,6.5024,6.5184,6.4863,6.4943,111300.0
2011-06-03 11:30:00,8.09,8.11,8.09,8.1,136800.0,6.4943,6.5104,6.4943,6.5024,136800.0
2011-06-03 12:00:00,8.11,8.12,8.09,8.11,71700.0,6.5104,6.5184,6.4943,6.5104,71700.0
2011-06-03 12:30:00,8.11,8.14,8.1,8.12,124500.0,6.5104,6.5345,6.5024,6.5184,124500.0
2011-06-03 13:00:00,8.12,8.12,8.11,8.11,100200.0,6.5184,6.5184,6.5104,6.5104,100200.0
2011-06-03 13:30:00,8.11,8.13,8.11,8.12,263400.0,6.5104,6.5264,6.5104,6.5184,263400.0
2011-06-03 14:00:00,8.13,8.14,8.12,8.12,533400.0,6.5264,6.5345,6.5184,6.5184,533400.0
2011-06-03 14:30:00,8.12,8.12,8.09,8.09,405900.0,6.5184,6.5184,6.4943,6.4943,405900.0
2011-06-03 15:00:00,8.09,8.1,8.06,8.07,305100.0,6.4943,6.5024,6.4702,6.4783,305100.0
2011-06-03 15:30:00,8.07,8.09,8.04,8.04,771000.0,6.4783,6.4943,6.4542,6.4542,771000.0
2011-06-06 09:30:00,8.02,8.07,8.0,8.01,366900.0,6.4381,6.4783,6.4221,6.4301,366900.0
2011-06-06 10:00:00,8.01,8.01,7.95,7.98,286500.0,6.4301,6.4301,6.3819,6.406,286500.0
2011-06-06 10:30:00,7.98,7.98,7.93,7.95,212400.0,6.406,6.406,6.3659,6.3819,212400.0
2011-06-06 11:00:00,7.95,8.0,7.95,7.99,149700.0,6.3819,6.4221,6.3819,6.4141,149700.0
2011-06-06 11:30:00,7.99,8.0,7.97,7.99,132000.0,6.4141,6.4221,6.398,6.4141,132000.0
2011-06-06 12:00:00,7.98,8.0,7.98,7.98,113100.0,6.406,6.4221,6.406,6.406,113100.0
2011-06-06 12:30:00,7.98,7.98,7.96,7.97,142500.0,6.406,6.406,6.39,6.398,142500.0
2011-06-06 13:00:00,7.97,7.99,7.97,7.99,169200.0,6.398,6.4141,6.398,6.4141,169200.0
2011-06-06 13:30:00,7.99,8.0,7.98,7.98,338100.0,6.4141,6.4221,6.406,6.406,338100.0
2011-06-06 14:00:00,7.98,7.98,7.94,7.95,115800.0,6.406,6.406,6.3739,6.3819,115800.0
2011-06-06 14:30:00,7.95,7.97,7.93,7.94,226500.0,6.3819,6.398,6.3659,6.3739,226500.0
2011-06-06 15:00:00,7.95,7.95,7.86,7.87,592500.0,6.3819,6.3819,6.3097,6.3177,592500.0
2011-06-06 15:30:00,7.87,7.9,7.82,7.84,1536000.0,6.3177,6.3418,6.2776,6.2936,1536000.0
2011-06-07 09:30:00,7.88,7.94,7.87,7.88,334200.0,6.3257,6.3739,6.3177,6.3257,334200.0
2011-06-07 10:00:00,7.88,7.9,7.87,7.88,274500.0,6.3257,6.3418,6.3177,6.3257,274500.0
2011-06-07 10:30:00,7.88,7.96,7.88,7.96,204300.0,6.3257,6.39,6.3257,6.39,204300.0
2011-06-07 11:00:00,7.96,7.97,7.95,7.95,182700.0,6.39,6.398,6.3819,6.3819,182700.0
2011-06-07 11:30:00,7.95,8.05,7.94,8.01,2555100.0,6.3819,6.4622,6.3739,6.4301,2555100.0
2011-06-07 12:00:00,8.01,8.04,7.99,8.0,240000.0,6.4301,6.4542,6.4141,6.4221,240000.0
2011-06-07 12:30:00,8.0,8.01,7.99,8.01,179100.0,6.4221,6.4301,6.4141,6.4301,179100.0
2011-06-07 13:00:00,8.01,8.02,8.0,8.0,108600.0,6.4301,6.4381,6.4221,6.4221,108600.0
2011-06-07 13:30:00,8.0,8.01,8.0,8.0,199200.0,6.4221,6.4301,6.4221,6.4221,199200.0
2011-06-07 14:00:00,8.01,8.01,8.0,8.0,129900.0,6.4301,6.4301,6.4221,6.4221,129900.0
2011-06-07 14:30:00,8.0,8.0,7.99,7.99,273900.0,6.4221,6.4221,6.4141,6.4141,273900.0
2011-06-07 15:00:00,8.0,8.0,7.98,7.99,285900.0,6.4221,6.4221,6.406,6.4141,285900.0
2011-06-07 15:30:00,7.99,7.99,7.92,7.93,1044300.0,6.4141,6.4141,6.3579,6.3659,1044300.0
2011-06-08 09:30:00,7.88,7.94,7.88,7.89,419100.0,6.3257,6.3739,6.3257,6.3338,419100.0
2011-06-08 10:00:00,7.89,7.91,7.87,7.89,263100.0,6.3338,6.3498,6.3177,6.3338,263100.0
2011-06-08 10:30:00,7.89,7.93,7.88,7.92,173700.0,6.3338,6.3659,6.3257,6.3579,173700.0
2011-06-08 11:00:00,7.92,7.94,7.89,7.89,216300.0,6.3579,6.3739,6.3338,6.3338,216300.0
2011-06-08 11:30:00,7.89,7.92,7.87,7.9,143100.0,6.3338,6.3579,6.3177,6.3418,143100.0
2011-06-08 12:00:00,7.9,7.91,7.86,7.87,86700.0,6.3418,6.3498,6.3097,6.3177,86700.0
2011-06-08 12:30:00,7.87,7.9,7.85,7.89,125100.0,6.3177,6.3418,6.3017,6.3338,125100.0
2011-06-08 13:00:00,7.9,7.91,7.88,7.89,127200.0,6.3418,6.3498,6.3257,6.3338,127200.0
2011-06-08 13:30:00,7.89,7.89,7.85,7.86,155700.0,6.3338,6.3338,6.3017,6.3097,155700.0
2011-06-08 14:00:00,7.86,7.89,7.84,7.85,279300.0,6.3097,6.3338,6.2936,6.3017,279300.0
2011-06-08 14:30:00,7.85,7.88,7.85,7.86,297300.0,6.3017,6.3257,6.3017,6.3097,297300.0
2011-06-08 15:00:00,7.86,7.86,7.82,7.82,192300.0,6.3097,6.3097,6.2776,6.2776,192300.0
2011-06-08 15:30:00,7.82,7.84,7.8,7.81,768900.0,6.2776,6.2936,6.2615,6.2696,768900.0
2011-06-09 09:30:00,8.08,8.08,7.92,8.0,825900.0,6.4863,6.4863,6.3579,6.4221,825900.0
2011-06-09 10:00:00,8.0,8.01,7.95,7.97,497400.0,6.4221,6.4301,6.3819,6.398,497400.0
2011-06-09 10:30:00,7.97,8.04,7.96,8.04,409800.0,6.398,6.4542,6.39,6.4542,409800.0
2011-06-09 11:00:00,8.04,8.04,8.01,8.02,293100.0,6.4542,6.4542,6.4301,6.4381,293100.0
2011-06-09 11:30:00,8.02,8.07,8.02,8.06,247500.0,6.4381,6.4783,6.4381,6.4702,247500.0
2011-06-09 12:00:00,8.06,8.07,8.05,8.05,144000.0,6.4702,6.4783,6.4622,6.4622,144000.0
2011-06-09 12:30:00,8.05,8.05,8.03,8.05,496800.0,6.4622,6.4622,6.4462,6.4622,496800.0
2011-06-09 13:00:00,8.05,8.07,8.05,8.06,362100.0,6.4622,6.4783,6.4622,6.4702,362100.0
2011-06-09 13:30:00,8.06,8.07,8.06,8.07,199800.0,6.4702,6.4783,6.4702,6.4783,199800.0
2011-06-09 14:00:00,8.07,8.07,8.07,8.07,354900.0,6.4783,6.4783,6.4783,6.4783,354900.0
2011-06-09 14:30:00,8.07,8.1,8.07,8.1,374400.0,6.4783,6.5024,6.4783,6.5024,374400.0
2011-06-09 15:00:00,8.1,8.1,8.08,8.08,517800.0,6.5024,6.5024,6.4863,6.4863,517800.0
2011-06-09 15:30:00,8.08,8.09,8.05,8.05,1500600.0,6.4863,6.4943,6.4622,6.4622,1500600.0
2011-06-10 09:30:00,8.02,8.04,7.95,7.97,273000.0,6.4381,6.4542,6.3819,6.398,273000.0
2011-06-10 10:00:00,7.97,7.99,7.95,7.97,181500.0,6.398,6.4141,6.3819,6.398,181500.0
2011-06-10 10:30:00,7.97,7.97,7.91,7.95,228300.0,6.398,6.398,6.3498,6.3819,228300.0
2011-06-10 11:00:00,7.95,7.97,7.91,7.97,186000.0,6.3819,6.398,6.3498,6.398,186000.0
2011-06-10 11:30:00,7.96,7.97,7.92,7.93,148200.0,6.39,6.398,6.3579,6.3659,148200.0
2011-06-10 12:00:00,7.93,7.96,7.93,7.95,185700.0,6.3659,6.39,6.3659,6.3819,185700.0
2011-06-10 12:30:00,7.95,7.96,7.95,7.96,134700.0,6.3819,6.39,6.3819,6.39,134700.0
2011-06-10 13:00:00,7.95,7.95,7.92,7.93,142800.0,6.3819,6.3819,6.3579,6.3659,142800.0
2011-06-10 13:30:00,7.93,7.93,7.9,7.91,155700.0,6.3659,6.3659,6.3418,6.3498,155700.0
2011-06-10 14:00:00,7.91,7.98,7.91,7.96,526800.0,6.3498,6.406,6.3498,6.39,526800.0
2011-06-10 14:30:00,7.96,7.98,7.93,7.98,407400.0,6.39,6.406,6.3659,6.406,407400.0
2011-06-10 15:00:00,7.98,8.01,7.97,7.99,444900.0,6.406,6.4301,6.398,6.4141,444900.0
2011-06-10 15:30:00,7.99,8.0,7.92,7.94,986700.0,6.4141,6.4221,6.3579,6.3739,986700.0
2011-06-13 09:30:00,7.96,7.99,7.93,7.95,194100.0,6.39,6.4141,6.3659,6.3819,194100.0
2011-06-13 10:00:00,7.95,7.96,7.9,7.95,153900.0,6.3819,6.39,6.3418,6.3819,153900.0
2011-06-13 10:30:00,7.96,7.98,7.94,7.96,231600.0,6.39,6.406,6.3739,6.39,231600.0
2011-06-13 11:00:00,7.96,7.98,7.94,7.98,172200.0,6.39,6.406,6.3739,6.406,172200.0
2011-06-13 11:30:00,7.97,7.98,7.95,7.96,160800.0,6.398,6.406,6.3819,6.39,160800.0
2011-06-13 12:00:00,7.96,7.96,7.91,7.92,210000.0,6.39,6.39,6.3498,6.3579,210000.0
2011-06-13 12:30:00,7.92,7.93,7.91,7.91,141300.0,6.3579,6.3659,6.3498,6.3498,141300.0
2011-06-13 13:00:00,7.92,7.93,7.89,7.93,162000.0,6.3579,6.3659,6.3338,6.3659,162000.0
2011-06-13 13:30:00,7.93,7.97,7.92,7.97,187500.0,6.3659,6.398,6.3579,6.398,187500.0
2011-06-13 14:00:00,7.97,7.98,7.95,7.95,297000.0,6.398,6.406,6.3819,6.3819,297000.0
2011-06-13 14:30:00,7.95,7.95,7.92,7.92,278100.0,6.3819,6.3819,6.3579,6.3579,278100.0
2011-06-13 15:00:00,7.92,7.94,7.91,7.93,387600.0,6.3579,6.3739,6.3498,6.3659,387600.0
2011-06-13 15:30:00,7.93,7.94,7.92,7.94,795600.0,6.3659,6.3739,6.3579,6.3739,795600.0
2011-06-14 09:30:00,8.03,8.05,7.99,8.03,237600.0,6.4462,6.4622,6.4141,6.4462,237600.0
2011-06-14 10:00:00,8.03,8.04,7.98,8.03,132900.0,6.4462,6.4542,6.406,6.4462,132900.0
2011-06-14 10:30:00,8.03,8.07,8.03,8.07,474300.0,6.4462,6.4783,6.4462,6.4783,474300.0
2011-06-14 11:00:00,8.07,8.07,8.04,8.04,163800.0,6.4783,6.4783,6.4542,6.4542,163800.0
2011-06-14 11:30:00,8.04,8.07,8.04,8.07,162600.0,6.4542,6.4783,6.4542,6.4783,162600.0
2011-06-14 12:00:00,8.07,8.08,8.04,8.06,299100.0,6.4783,6.4863,6.4542,6.4702,299100.0
2011-06-14 12:30:00,8.06,8.08,8.05,8.07,187500.0,6.4702,6.4863,6.4622,6.4783,187500.0
2011-06-14 13:00:00,8.07,8.07,8.06,8.06,150600.0,6.4783,6.4783,6.4702,6.4702,150600.0
2011-06-14 13:30:00,8.07,8.08,8.05,8.07,310200.0,6.4783,6.4863,6.4622,6.4783,310200.0
2011-06-14 14:00:00,8.07,8.09,8.06,8.09,229500.0,6.4783,6.4943,6.4702,6.4943,229500.0
2011-06-14 14:30:00,8.09,8.09,8.07,8.08,300300.0,6.4943,6.4943,6.4783,6.4863,300300.0
2011-06-14 15:00:00,8.08,8.1,8.07,8.07,427800.0,6.4863,6.5024,6.4783,6.4783,427800.0
2011-06-14 15:30:00,8.07,8.08,8.05,8.06,1221000.0,6.4783,6.4863,6.4622,6.4702,1221000.0
2011-06-15 09:30:00,7.99,8.01,7.97,8.01,228000.0,6.4141,6.4301,6.398,6.4301,228000.0
2011-06-15 10:00:00,8.01,8.01,7.97,7.98,379500.0,6.4301,6.4301,6.398,6.406,379500.0
2011-06-15 10:30:00,7.97,8.0,7.96,7.99,222300.0,6.398,6.4221,6.39,6.4141,222300.0
2011-06-15 11:00:00,7.99,8.0,7.96,7.97,206100.0,6.4141,6.4221,6.39,6.398,206100.0
2011-06-15 11:30:00,7.97,7.98,7.87,7.9,433800.0,6.398,6.406,6.3177,6.3418,433800.0
2011-06-15 12:00:00,7.91,7.93,7.84,7.89,294600.0,6.3498,6.3659,6.2936,6.3338,294600.0
2011-06-15 12:30:00,7.89,7.92,7.88,7.89,249600.0,6.3338,6.3579,6.3257,6.3338,249600.0
2011-06-15 13:00:00,7.89,7.91,7.88,7.9,343200.0,6.3338,6.3498,6.3257,6.3418,343200.0
2011-06-15 13:30:00,7.9,7.9,7.87,7.89,374400.0,6.3418,6.3418,6.3177,6.3338,374400.0
2011-06-15 14:00:00,7.89,7.9,7.85,7.86,494400.0,6.3338,6.3418,6.3017,6.3097,494400.0
2011-06-15 14:30:00,7.86,7.88,7.84,7.86,659400.0,6.3097,6.3257,6.2936,6.3097,659400.0
2011-06-15 15:00:00,7.86,7.88,7.82,7.85,451800.0,6.3097,6.3257,6.2776,6.3017,451800.0
2011-06-15 15:30:00,7.85,7.87,7.83,7.83,910200.0,6.3017,6.3177,6.2856,6.2856,910200.0
2011-06-16 09:30:00,7.84,7.91,7.82,7.86,367500.0,6.2936,6.3498,6.2776,6.3097,367500.0
2011-06-16 10:00:00,7.86,7.94,7.8,7.9,348000.0,6.3097,6.3739,6.2615,6.3418,348000.0
2011-06-16 10:30:00,7.9,7.95,7.89,7.93,324600.0,6.3418,6.3819,6.3338,6.3659,324600.0
2011-06-16 11:00:00,7.93,7.97,7.91,7.97,332400.0,6.3659,6.398,6.3498,6.398,332400.0
2011-06-16 11:30:00,7.97,7.98,7.92,7.93,168300.0,6.398,6.406,6.3579,6.3659,168300.0
2011-06-16 12:00:00,7.93,7.94,7.92,7.94,728400.0,6.3659,6.3739,6.3579,6.3739,728400.0
2011-06-16 12:30:00,7.94,7.96,7.94,7.95,318900.0,6.3739,6.39,6.3739,6.3819,318900.0
2011-06-16 13:00:00,7.95,7.96,7.93,7.94,277500.0,6.3819,6.39,6.3659,6.3739,277500.0
2011-06-16 13:30:00,7.93,7.94,7.85,7.86,600300.0,6.3659,6.3739,6.3017,6.3097,600300.0
2011-06-16 14:00:00,7.86,7.87,7.84,7.86,699300.0,6.3097,6.3177,6.2936,6.3097,699300.0
2011-06-16 14:30:00,7.86,7.88,7.83,7.84,930900.0,6.3097,6.3257,6.2856,6.2936,930900.0
2011-06-16 15:00:00,7.84,7.88,7.84,7.86,654600.0,6.2936,6.3257,6.2936,6.3097,654600.0
2011-06-16 15:30:00,7.86,7.91,7.85,7.91,1035300.0,6.3097,6.3498,6.3017,6.3498,1035300.0
2011-06-17 09:30:00,8.0,8.0,7.94,7.96,460200.0,6.4221,6.4221,6.3739,6.39,460200.0
2011-06-17 10:00:00,7.96,8.0,7.93,7.94,368100.0,6.39,6.4221,6.3659,6.3739,368100.0
2011-06-17 10:30:00,7.94,7.99,7.93,7.96,186000.0,6.3739,6.4141,6.3659,6.39,186000.0
2011-06-17 11:00:00,7.97,7.98,7.94,7.98,153900.0,6.398,6.406,6.3739,6.406,153900.0
2011-06-17 11:30:00,7.98,7.98,7.96,7.96,117600.0,6.406,6.406,6.39,6.39,117600.0
2011-06-17 12:00:00,7.97,7.97,7.93,7.95,153600.0,6.398,6.398,6.3659,6.3819,153600.0
2011-06-17 12:30:00,7.95,7.96,7.9,7.91,193500.0,6.3819,6.39,6.3418,6.3498,193500.0
2011-06-17 13:00:00,7.91,7.92,7.9,7.92,230100.0,6.3498,6.3579,6.3418,6.3579,230100.0
2011-06-17 13:30:00,7.92,7.94,7.92,7.93,221400.0,6.3579,6.3739,6.3579,6.3659,221400.0
2011-06-17 14:00:00,7.93,7.96,7.93,7.95,165600.0,6.3659,6.39,6.3659,6.3819,165600.0
2011-06-17 14:30:00,7.96,7.96,7.93,7.95,260100.0,6.39,6.39,6.3659,6.3819,260100.0
2011-06-17 15:00:00,7.95,7.95,7.92,7.94,370800.0,6.3819,6.3819,6.3579,6.3739,370800.0
2011-06-17 15:30:00,7.93,7.96,7.92,7.93,940200.0,6.3659,6.39,6.3579,6.3659,940200.0
2011-06-20 09:30:00,7.93,7.95,7.89,7.95,199500.0,6.3659,6.3819,6.3338,6.3819,199500.0
2011-06-20 10:00:00,7.95,7.95,7.9,7.94,106500.0,6.3819,6.3819,6.3418,6.3739,106500.0
2011-06-20 10:30:00,7.94,7.95,7.93,7.93,205500.0,6.3739,6.3819,6.3659,6.3659,205500.0
2011-06-20 11:00:00,7.94,7.95,7.93,7.94,188100.0,6.3739,6.3819,6.3659,6.3739,188100.0
2011-06-20 11:30:00,7.94,7.97,7.94,7.96,226500.0,6.3739,6.398,6.3739,6.39,226500.0
2011-06-20 12:00:00,7.96,7.96,7.93,7.94,238500.0,6.39,6.39,6.3659,6.3739,238500.0
2011-06-20 12:30:00,7.94,7.96,7.92,7.92,114000.0,6.3739,6.39,6.3579,6.3579,114000.0
2011-06-20 13:00:00,7.92,7.94,7.91,7.93,76800.0,6.3579,6.3739,6.3498,6.3659,76800.0
2011-06-20 13:30:00,7.93,7.94,7.92,7.92,82500.0,6.3659,6.3739,6.3579,6.3579,82500.0
2011-06-20 14:00:00,7.92,7.94,7.92,7.93,164100.0,6.3579,6.3739,6.3579,6.3659,164100.0
2011-06-20 14:30:00,7.93,7.96,7.93,7.95,186600.0,6.3659,6.39,6.3659,6.3819,186600.0
2011-06-20 15:00:00,7.95,7.95,7.92,7.93,137100.0,6.3819,6.3819,6.3579,6.3659,137100.0
2011-06-20 15:30:00,7.93,7.95,7.93,7.94,445500.0,6.3659,6.3819,6.3659,6.3739,445500.0
2011-06-21 09:30:00,7.99,8.01,7.97,8.0,405600.0,6.4141,6.4301,6.398,6.4221,405600.0
2011-06-21 10:00:00,8.0,8.08,8.0,8.08,386400.0,6.4221,6.4863,6.4221,6.4863,386400.0
2011-06-21 10:30:00,8.08,8.09,8.06,8.08,359100.0,6.4863,6.4943,6.4702,6.4863,359100.0
2011-06-21 11:00:00,8.08,8.12,8.08,8.11,447900.0,6.4863,6.5184,6.4863,6.5104,447900.0
2011-06-21 11:30:00,8.11,8.12,8.07,8.08,384600.0,6.5104,6.5184,6.4783,6.4863,384600.0
2011-06-21 12:00:00,8.08,8.09,8.07,8.08,264600.0,6.4863,6.4943,6.4783,6.4863,264600.0
2011-06-21 12:30:00,8.09,8.1,8.08,8.1,195000.0,6.4943,6.5024,6.4863,6.5024,195000.0
2011-06-21 13:00:00,8.1,8.11,8.08,8.09,156300.0,6.5024,6.5104,6.4863,6.4943,156300.0
2011-06-21 13:30:00,8.09,8.1,8.08,8.09,129900.0,6.4943,6.5024,6.4863,6.4943,129900.0
2011-06-21 14:00:00,8.09,8.11,8.09,8.11,136500.0,6.4943,6.5104,6.4943,6.5104,136500.0
2011-06-21 14:30:00,8.11,8.12,8.1,8.11,243600.0,6.5104,6.5184,6.5024,6.5104,243600.0
2011-06-21 15:00:00,8.11,8.12,8.1,8.1,200700.0,6.5104,6.5184,6.5024,6.5024,200700.0
2011-06-21 15:30:00,8.1,8.11,8.08,8.09,942600.0,6.5024,6.5104,6.4863,6.4943,942600.0
2011-06-22 09:30:00,8.08,8.12,8.06,8.11,123900.0,6.4863,6.5184,6.4702,6.5104,123900.0
2011-06-22 10:00:00,8.11,8.15,8.1,8.15,395400.0,6.5104,6.5425,6.5024,6.5425,395400.0
2011-06-22 10:30:00,8.15,8.15,8.12,8.13,228000.0,6.5425,6.5425,6.5184,6.5264,228000.0
2011-06-22 11:00:00,8.13,8.13,8.08,8.08,393600.0,6.5264,6.5264,6.4863,6.4863,393600.0
2011-06-22 11:30:00,8.08,8.09,8.07,8.08,243900.0,6.4863,6.4943,6.4783,6.4863,243900.0
2011-06-22 12:00:00,8.08,8.1,8.07,8.08,90600.0,6.4863,6.5024,6.4783,6.4863,90600.0
2011-06-22 12:30:00,8.08,8.09,8.05,8.09,97500.0,6.4863,6.4943,6.4622,6.4943,97500.0
2011-06-22 13:00:00,8.09,8.09,8.08,8.08,237600.0,6.4943,6.4943,6.4863,6.4863,237600.0
2011-06-22 13:30:00,8.09,8.09,8.08,8.08,110100.0,6.4943,6.4943,6.4863,6.4863,110100.0
2011-06-22 14:00:00,8.08,8.08,8.05,8.07,218100.0,6.4863,6.4863,6.4622,6.4783,218100.0
2011-06-22 14:30:00,8.07,8.07,8.03,8.03,164700.0,6.4783,6.4783,6.4462,6.4462,164700.0
2011-06-22 15:00:00,8.03,8.05,8.02,8.04,188100.0,6.4462,6.4622,6.4381,6.4542,188100.0
2011-06-22 15:30:00,8.04,8.04,7.98,7.99,405000.0,6.4542,6.4542,6.406,6.4141,405000.0
2011-06-23 09:30:00,7.93,7.94,7.8,7.84,237900.0,6.3659,6.3739,6.2615,6.2936,237900.0
2011-06-23 10:00:00,7.85,7.88,7.82,7.84,431400.0,6.3017,6.3257,6.2776,6.2936,431400.0
2011-06-23 10:30:00,7.84,7.86,7.82,7.83,450600.0,6.2936,6.3097,6.2776,6.2856,450600.0
2011-06-23 11:00:00,7.83,7.83,7.77,7.78,540900.0,6.2856,6.2856,6.2374,6.2455,540900.0
2011-06-23 11:30:00,7.78,7.79,7.69,7.7,932700.0,6.2455,6.2535,6.1732,6.1813,932700.0
2011-06-23 12:00:00,7.69,7.74,7.69,7.72,746100.0,6.1732,6.2134,6.1732,6.1973,746100.0
2011-06-23 12:30:00,7.72,7.73,7.71,7.72,323100.0,6.1973,6.2053,6.1893,6.1973,323100.0
2011-06-23 13:00:00,7.73,7.74,7.71,7.73,632700.0,6.2053,6.2134,6.1893,6.2053,632700.0
2011-06-23 13:30:00,7.73,7.73,7.71,7.72,385200.0,6.2053,6.2053,6.1893,6.1973,385200.0
2011-06-23 14:00:00,7.71,7.72,7.68,7.7,725100.0,6.1893,6.1973,6.1652,6.1813,725100.0
2011-06-23 14:30:00,7.7,7.75,7.67,7.74,982800.0,6.1813,6.2214,6.1572,6.2134,982800.0
2011-06-23 15:00:00,7.75,7.8,7.72,7.78,1410300.0,6.2214,6.2615,6.1973,6.2455,1410300.0
2011-06-23 15:30:00,7.78,7.79,7.72,7.79,1170900.0,6.2455,6.2535,6.1973,6.2535,1170900.0
2011-06-24 09:30:00,7.82,7.86,7.78,7.78,325200.0,6.2776,6.3097,6.2455,6.2455,325200.0
2011-06-24 10:00:00,7.78,7.79,7.75,7.78,489000.0,6.2455,6.2535,6.2214,6.2455,489000.0
2011-06-24 10:30:00,7.78,7.81,7.77,7.8,478500.0,6.2455,6.2696,6.2374,6.2615,478500.0
2011-06-24 11:00:00,7.8,7.81,7.78,7.8,364200.0,6.2615,6.2696,6.2455,6.2615,364200.0
2011-06-24 11:30:00,7.8,7.82,7.79,7.8,314100.0,6.2615,6.2776,6.2535,6.2615,314100.0
2011-06-24 12:00:00,7.8,7.81,7.78,7.8,174900.0,6.2615,6.2696,6.2455,6.2615,174900.0
2011-06-24 12:30:00,7.8,7.81,7.77,7.78,213000.0,6.2615,6.2696,6.2374,6.2455,213000.0
2011-06-24 13:00:00,7.78,7.79,7.76,7.79,98100.0,6.2455,6.2535,6.2294,6.2535,98100.0
2011-06-24 13:30:00,7.79,7.81,7.78,7.8,173100.0,6.2535,6.2696,6.2455,6.2615,173100.0
2011-06-24 14:00:00,7.8,7.8,7.76,7.78,150900.0,6.2615,6.2615,6.2294,6.2455,150900.0
2011-06-24 14:30:00,7.78,7.79,7.77,7.77,200100.0,6.2455,6.2535,6.2374,6.2374,200100.0
2011-06-24 15:00:00,7.77,7.8,7.77,7.79,274500.0,6.2374,6.2615,6.2374,6.2535,274500.0
2011-06-24 15:30:00,7.79,7.82,7.78,7.8,790500.0,6.2535,6.2776,6.2455,6.2615,790500.0
2011-06-27 09:30:00,7.78,7.86,7.77,7.84,263400.0,6.2455,6.3097,6.2374,6.2936,263400.0
2011-06-27 10:00:00,7.84,7.9,7.83,7.89,216000.0,6.2936,6.3418,6.2856,6.3338,216000.0
2011-06-27 10:30:00,7.89,7.91,7.88,7.91,263100.0,6.3338,6.3498,6.3257,6.3498,263100.0
2011-06-27 11:00:00,7.91,7.92,7.88,7.89,402300.0,6.3498,6.3579,6.3257,6.3338,402300.0
2011-06-27 11:30:00,7.89,7.89,7.87,7.89,175500.0,6.3338,6.3338,6.3177,6.3338,175500.0
2011-06-27 12:00:00,7.9,7.9,7.88,7.89,145500.0,6.3418,6.3418,6.3257,6.3338,145500.0
2011-06-27 12:30:00,7.89,7.89,7.88,7.88,75600.0,6.3338,6.3338,6.3257,6.3257,75600.0
2011-06-27 13:00:00,7.88,7.89,7.87,7.87,183300.0,6.3257,6.3338,6.3177,6.3177,183300.0
2011-06-27 13:30:00,7.87,7.88,7.86,7.86,150000.0,6.3177,6.3257,6.3097,6.3097,150000.0
2011-06-27 14:00:00,7.87,7.9,7.87,7.89,186900.0,6.3177,6.3418,6.3177,6.3338,186900.0
2011-06-27 14:30:00,7.88,7.91,7.88,7.9,279900.0,6.3257,6.3498,6.3257,6.3418,279900.0
2011-06-27 15:00:00,7.9,7.91,7.9,7.91,252900.0,6.3418,6.3498,6.3418,6.3498,252900.0
2011-06-27 15:30:00,7.91,7.92,7.89,7.89,1131000.0,6.3498,6.3579,6.3338,6.3338,1131000.0
2011-06-28 09:30:00,7.92,7.96,7.84,7.95,202500.0,6.3579,6.39,6.2936,6.3819,202500.0
2011-06-28 10:00:00,7.95,7.96,7.91,7.93,598500.0,6.3819,6.39,6.3498,6.3659,598500.0
2011-06-28 10:30:00,7.94,8.0,7.93,7.97,385500.0,6.3739,6.4221,6.3659,6.398,385500.0
2011-06-28 11:00:00,7.97,8.0,7.96,7.99,294000.0,6.398,6.4221,6.39,6.4141,294000.0
2011-06-28 11:30:00,7.99,8.01,7.99,8.01,159900.0,6.4141,6.4301,6.4141,6.4301,159900.0
2011-06-28 12:00:00,8.01,8.02,8.0,8.01,89700.0,6.4301,6.4381,6.4221,6.4301,89700.0
2011-06-28 12:30:00,8.01,8.01,7.98,8.0,84300.0,6.4301,6.4301,6.406,6.4221,84300.0
2011-06-28 13:00:00,8.0,8.01,7.99,8.01,194400.0,6.4221,6.4301,6.4141,6.4301,194400.0
2011-06-28 13:30:00,8.01,8.01,8.0,8.01,97500.0,6.4301,6.4301,6.4221,6.4301,97500.0
2011-06-28 14:00:00,8.0,8.01,8.0,8.0,204600.0,6.4221,6.4301,6.4221,6.4221,204600.0
2011-06-28 14:30:00,8.0,8.01,7.99,7.99,232200.0,6.4221,6.4301,6.4141,6.4141,232200.0
2011-06-28 15:00:00,7.99,8.01,7.98,7.99,197700.0,6.4141,6.4301,6.406,6.4141,197700.0
2011-06-28 15:30:00,7.99,8.0,7.96,8.0,1315200.0,6.4141,6.4221,6.39,6.4221,1315200.0
2011-06-29 09:30:00,8.03,8.1,8.02,8.1,281700.0,6.4462,6.5024,6.4381,6.5024,281700.0
2011-06-29 10:00:00,8.1,8.1,8.07,8.09,294900.0,6.5024,6.5024,6.4783,6.4943,294900.0
2011-06-29 10:30:00,8.1,8.15,8.09,8.14,262800.0,6.5024,6.5425,6.4943,6.5345,262800.0
2011-06-29 11:00:00,8.14,8.17,8.14,8.17,390600.0,6.5345,6.5585,6.5345,6.5585,390600.0
2011-06-29 11:30:00,8.17,8.19,8.15,8.18,244200.0,6.5585,6.5746,6.5425,6.5666,244200.0
2011-06-29 12:00:00,8.18,8.2,8.17,8.17,140400.0,6.5666,6.5826,6.5585,6.5585,140400.0
2011-06-29 12:30:00,8.17,8.24,8.17,8.21,909600.0,6.5585,6.6147,6.5585,6.5907,909600.0
2011-06-29 13:00:00,8.21,8.26,8.21,8.25,712200.0,6.5907,6.6308,6.5907,6.6228,712200.0
2011-06-29 13:30:00,8.24,8.28,8.24,8.27,598200.0,6.6147,6.6469,6.6147,6.6388,598200.0
2011-06-29 14:00:00,8.27,8.29,8.24,8.26,732900.0,6.6388,6.6549,6.6147,6.6308,732900.0
2011-06-29 14:30:00,8.26,8.27,8.24,8.26,485100.0,6.6308,6.6388,6.6147,6.6308,485100.0
2011-06-29 15:00:00,8.26,8.31,8.25,8.3,881700.0,6.6308,6.6709,6.6228,6.6629,881700.0
2011-06-29 15:30:00,8.3,8.38,8.3,8.38,2274000.0,6.6629,6.7271,6.6629,6.7271,2274000.0
2011-06-30 09:30:00,8.44,8.44,8.37,8.4,464400.0,6.7753,6.7753,6.7191,6.7432,464400.0
2011-06-30 10:00:00,8.4,8.46,8.4,8.46,520200.0,6.7432,6.7913,6.7432,6.7913,520200.0
2011-06-30 10:30:00,8.46,8.46,8.43,8.45,282000.0,6.7913,6.7913,6.7673,6.7833,282000.0
2011-06-30 11:00:00,8.45,8.48,8.44,8.45,1036800.0,6.7833,6.8074,6.7753,6.7833,1036800.0
2011-06-30 11:30:00,8.45,8.46,8.43,8.44,416400.0,6.7833,6.7913,6.7673,6.7753,416400.0
2011-06-30 12:00:00,8.44,8.46,8.43,8.43,235200.0,6.7753,6.7913,6.7673,6.7673,235200.0
2011-06-30 12:30:00,8.44,8.44,8.41,8.41,221400.0,6.7753,6.7753,6.7512,6.7512,221400.0
2011-06-30 13:00:00,8.41,8.41,8.37,8.38,316500.0,6.7512,6.7512,6.7191,6.7271,316500.0
2011-06-30 13:30:00,8.38,8.4,8.37,8.39,314700.0,6.7271,6.7432,6.7191,6.7352,314700.0
2011-06-30 14:00:00,8.4,8.42,8.38,8.38,338400.0,6.7432,6.7592,6.7271,6.7271,338400.0
2011-06-30 14:30:00,8.38,8.42,8.38,8.42,443400.0,6.7271,6.7592,6.7271,6.7592,443400.0
2011-06-30 15:00:00,8.42,8.43,8.39,8.4,893400.0,6.7592,6.7673,6.7352,6.7432,893400.0
2011-06-30 15:30:00,8.41,8.45,8.4,8.43,1586400.0,6.7512,6.7833,6.7432,6.7673,1586400.0
2011-07-01 09:30:00,8.41,8.5,8.4,8.49,228900.0,6.7512,6.8235,6.7432,6.8154,228900.0
2011-07-01 10:00:00,8.49,8.6,8.49,8.6,518700.0,6.8154,6.9037,6.8154,6.9037,518700.0
2011-07-01 10:30:00,8.59,8.68,8.59,8.64,958800.0,6.8957,6.968,6.8957,6.9358,958800.0
2011-07-01 11:00:00,8.65,8.66,8.62,8.66,269400.0,6.9439,6.9519,6.9198,6.9519,269400.0
2011-07-01 11:30:00,8.65,8.68,8.64,8.67,193800.0,6.9439,6.968,6.9358,6.9599,193800.0
2011-07-01 12:00:00,8.68,8.73,8.67,8.73,301800.0,6.968,7.0081,6.9599,7.0081,301800.0
2011-07-01 12:30:00,8.73,8.73,8.67,8.68,196200.0,7.0081,7.0081,6.9599,6.968,196200.0
2011-07-01 13:00:00,8.68,8.71,8.67,8.7,270900.0,6.968,6.992,6.9599,6.984,270900.0
2011-07-01 13:30:00,8.7,8.72,8.7,8.7,224100.0,6.984,7.0001,6.984,6.984,224100.0
2011-07-01 14:00:00,8.7,8.71,8.69,8.7,208200.0,6.984,6.992,6.976,6.984,208200.0
2011-07-01 14:30:00,8.7,8.71,8.69,8.7,204600.0,6.984,6.992,6.976,6.984,204600.0
2011-07-01 15:00:00,8.7,8.71,8.68,8.68,274500.0,6.984,6.992,6.968,6.968,274500.0
2011-07-01 15:30:00,8.69,8.72,8.68,8.71,857700.0,6.976,7.0001,6.968,6.992,857700.0
2011-07-05 09:30:00,8.5,8.72,8.5,8.71,595500.0,6.8235,7.0001,6.8235,6.992,595500.0
2011-07-05 10:00:00,8.71,8.74,8.68,8.73,438300.0,6.992,7.0161,6.968,7.0081,438300.0
2011-07-05 10:30:00,8.73,8.77,8.72,8.72,409500.0,7.0081,7.0402,7.0001,7.0001,409500.0
2011-07-05 11:00:00,8.72,8.73,8.67,8.67,174900.0,7.0001,7.0081,6.9599,6.9599,174900.0
2011-07-05 11:30:00,8.67,8.69,8.67,8.68,71400.0,6.9599,6.976,6.9599,6.968,71400.0
2011-07-05 12:00:00,8.68,8.71,8.68,8.7,55800.0,6.968,6.992,6.968,6.984,55800.0
2011-07-05 12:30:00,8.7,8.71,8.7,8.7,82500.0,6.984,6.992,6.984,6.984,82500.0
2011-07-05 13:00:00,8.7,8.74,8.7,8.74,150300.0,6.984,7.0161,6.984,7.0161,150300.0
2011-07-05 13:30:00,8.74,8.77,8.73,8.77,147000.0,7.0161,7.0402,7.0081,7.0402,147000.0
2011-07-05 14:00:00,8.77,8.77,8.71,8.73,391200.0,7.0402,7.0402,6.992,7.0081,391200.0
2011-07-05 14:30:00,8.72,8.75,8.72,8.75,275400.0,7.0001,7.0241,7.0001,7.0241,275400.0
2011-07-05 15:00:00,8.75,8.77,8.74,8.76,338100.0,7.0241,7.0402,7.0161,7.0322,338100.0
2011-07-05 15:30:00,8.77,8.77,8.74,8.75,674700.0,7.0402,7.0402,7.0161,7.0241,674700.0
2011-07-06 09:30:00,8.69,8.7,8.55,8.55,868800.0,6.976,6.984,6.8636,6.8636,868800.0
2011-07-06 10:00:00,8.55,8.57,8.52,8.54,656100.0,6.8636,6.8797,6.8395,6.8556,656100.0
2011-07-06 10:30:00,8.54,8.55,8.52,8.54,456300.0,6.8556,6.8636,6.8395,6.8556,456300.0
2011-07-06 11:00:00,8.55,8.56,8.53,8.56,430500.0,6.8636,6.8716,6.8475,6.8716,430500.0
2011-07-06 11:30:00,8.56,8.62,8.55,8.61,423300.0,6.8716,6.9198,6.8636,6.9118,423300.0
2011-07-06 12:00:00,8.61,8.61,8.56,8.57,272400.0,6.9118,6.9118,6.8716,6.8797,272400.0
2011-07-06 12:30:00,8.56,8.57,8.55,8.57,357000.0,6.8716,6.8797,6.8636,6.8797,357000.0
2011-07-06 13:00:00,8.57,8.58,8.56,8.57,243600.0,6.8797,6.8877,6.8716,6.8797,243600.0
2011-07-06 13:30:00,8.57,8.61,8.57,8.6,243000.0,6.8797,6.9118,6.8797,6.9037,243000.0
2011-07-06 14:00:00,8.6,8.6,8.57,8.57,494100.0,6.9037,6.9037,6.8797,6.8797,494100.0
2011-07-06 14:30:00,8.57,8.59,8.56,8.57,447900.0,6.8797,6.8957,6.8716,6.8797,447900.0
2011-07-06 15:00:00,8.57,8.59,8.57,8.58,393000.0,6.8797,6.8957,6.8797,6.8877,393000.0
2011-07-06 15:30:00,8.58,8.58,8.53,8.54,1445700.0,6.8877,6.8877,6.8475,6.8556,1445700.0
2011-07-07 09:30:00,8.61,8.65,8.58,8.6,612300.0,6.9118,6.9439,6.8877,6.9037,612300.0
2011-07-07 10:00:00,8.6,8.67,8.59,8.64,951300.0,6.9037,6.9599,6.8957,6.9358,951300.0
2011-07-07 10:30:00,8.64,8.67,8.6,8.6,669000.0,6.9358,6.9599,6.9037,6.9037,669000.0
2011-07-07 11:00:00,8.6,8.6,8.53,8.55,897900.0,6.9037,6.9037,6.8475,6.8636,897900.0
2011-07-07 11:30:00,8.55,8.55,8.52,8.55,512100.0,6.8636,6.8636,6.8395,6.8636,512100.0
2011-07-07 12:00:00,8.55,8.58,8.55,8.57,268800.0,6.8636,6.8877,6.8636,6.8797,268800.0
2011-07-07 12:30:00,8.57,8.57,8.55,8.56,267000.0,6.8797,6.8797,6.8636,6.8716,267000.0
2011-07-07 13:00:00,8.56,8.57,8.56,8.57,295500.0,6.8716,6.8797,6.8716,6.8797,295500.0
2011-07-07 13:30:00,8.57,8.57,8.55,8.55,327900.0,6.8797,6.8797,6.8636,6.8636,327900.0
2011-07-07 14:00:00,8.55,8.58,8.55,8.58,358200.0,6.8636,6.8877,6.8636,6.8877,358200.0
2011-07-07 14:30:00,8.58,8.61,8.58,8.59,374400.0,6.8877,6.9118,6.8877,6.8957,374400.0
2011-07-07 15:00:00,8.59,8.59,8.57,8.58,473100.0,6.8957,6.8957,6.8797,6.8877,473100.0
2011-07-07 15:30:00,8.58,8.59,8.57,8.59,1029000.0,6.8877,6.8957,6.8797,6.8957,1029000.0
2011-07-08 09:30:00,8.47,8.49,8.41,8.42,448800.0,6.7994,6.8154,6.7512,6.7592,448800.0
2011-07-08 10:00:00,8.42,8.43,8.37,8.41,478500.0,6.7592,6.7673,6.7191,6.7512,478500.0
2011-07-08 10:30:00,8.41,8.44,8.39,8.4,353100.0,6.7512,6.7753,6.7352,6.7432,353100.0
2011-07-08 11:00:00,8.4,8.42,8.39,8.4,236100.0,6.7432,6.7592,6.7352,6.7432,236100.0
2011-07-08 11:30:00,8.4,8.44,8.39,8.42,242400.0,6.7432,6.7753,6.7352,6.7592,242400.0
2011-07-08 12:00:00,8.42,8.43,8.4,8.41,128100.0,6.7592,6.7673,6.7432,6.7512,128100.0
2011-07-08 12:30:00,8.41,8.45,8.41,8.42,110700.0,6.7512,6.7833,6.7512,6.7592,110700.0
2011-07-08 13:00:00,8.42,8.44,8.41,8.44,170100.0,6.7592,6.7753,6.7512,6.7753,170100.0
2011-07-08 13:30:00,8.44,8.45,8.41,8.41,191400.0,6.7753,6.7833,6.7512,6.7512,191400.0
2011-07-08 14:00:00,8.41,8.43,8.4,8.4,254100.0,6.7512,6.7673,6.7432,6.7432,254100.0
2011-07-08 14:30:00,8.4,8.42,8.4,8.4,298500.0,6.7432,6.7592,6.7432,6.7432,298500.0
2011-07-08 15:00:00,8.41,8.43,8.39,8.43,421800.0,6.7512,6.7673,6.7352,6.7673,421800.0
2011-07-08 15:30:00,8.43,8.47,8.42,8.46,687300.0,6.7673,6.7994,6.7592,6.7913,687300.0
2011-07-11 09:30:00,8.32,8.33,8.28,8.28,412200.0,6.679,6.687,6.6469,6.6469,412200.0
2011-07-11 10:00:00,8.28,8.28,8.15,8.19,513000.0,6.6469,6.6469,6.5425,6.5746,513000.0
2011-07-11 10:30:00,8.18,8.18,8.04,8.08,1021500.0,6.5666,6.5666,6.4542,6.4863,1021500.0
2011-07-11 11:00:00,8.08,8.13,8.08,8.12,328800.0,6.4863,6.5264,6.4863,6.5184,328800.0
2011-07-11 11:30:00,8.12,8.13,8.09,8.1,211800.0,6.5184,6.5264,6.4943,6.5024,211800.0
2011-07-11 12:00:00,8.1,8.16,8.1,8.12,165300.0,6.5024,6.5505,6.5024,6.5184,165300.0
2011-07-11 12:30:00,8.13,8.14,8.1,8.11,258300.0,6.5264,6.5345,6.5024,6.5104,258300.0
2011-07-11 13:00:00,8.11,8.12,8.09,8.11,228900.0,6.5104,6.5184,6.4943,6.5104,228900.0
2011-07-11 13:30:00,8.11,8.11,8.07,8.07,348000.0,6.5104,6.5104,6.4783,6.4783,348000.0
2011-07-11 14:00:00,8.07,8.07,8.03,8.03,332400.0,6.4783,6.4783,6.4462,6.4462,332400.0
2011-07-11 14:30:00,8.03,8.06,8.03,8.04,254700.0,6.4462,6.4702,6.4462,6.4542,254700.0
2011-07-11 15:00:00,8.04,8.05,8.03,8.05,669600.0,6.4542,6.4622,6.4462,6.4622,669600.0
2011-07-11 15:30:00,8.05,8.08,8.03,8.04,1541400.0,6.4622,6.4863,6.4462,6.4542,1541400.0
2011-07-12 09:30:00,8.05,8.11,7.99,8.11,407700.0,6.4622,6.5104,6.4141,6.5104,407700.0
2011-07-12 10:00:00,8.11,8.12,8.06,8.07,307800.0,6.5104,6.5184,6.4702,6.4783,307800.0
2011-07-12 10:30:00,8.07,8.09,8.01,8.02,322500.0,6.4783,6.4943,6.4301,6.4381,322500.0
2011-07-12 11:00:00,8.02,8.05,8.01,8.02,203400.0,6.4381,6.4622,6.4301,6.4381,203400.0
2011-07-12 11:30:00,8.01,8.06,8.0,8.05,397500.0,6.4301,6.4702,6.4221,6.4622,397500.0
2011-07-12 12:00:00,8.05,8.07,8.04,8.05,163500.0,6.4622,6.4783,6.4542,6.4622,163500.0
2011-07-12 12:30:00,8.06,8.06,8.05,8.06,177600.0,6.4702,6.4702,6.4622,6.4702,177600.0
2011-07-12 13:00:00,8.06,8.08,8.04,8.04,221700.0,6.4702,6.4863,6.4542,6.4542,221700.0
2011-07-12 13:30:00,8.04,8.05,8.03,8.04,119100.0,6.4542,6.4622,6.4462,6.4542,119100.0
2011-07-12 14:00:00,8.04,8.11,8.03,8.08,274800.0,6.4542,6.5104,6.4462,6.4863,274800.0
2011-07-12 14:30:00,8.08,8.09,8.03,8.04,306300.0,6.4863,6.4943,6.4462,6.4542,306300.0
2011-07-12 15:00:00,8.04,8.05,8.01,8.02,330000.0,6.4542,6.4622,6.4301,6.4381,330000.0
2011-07-12 15:30:00,8.02,8.03,7.96,7.97,1077000.0,6.4381,6.4462,6.39,6.398,1077000.0
2011-07-13 09:30:00,8.0,8.06,7.95,7.95,345600.0,6.4221,6.4702,6.3819,6.3819,345600.0
2011-07-13 10:00:00,7.95,8.03,7.95,8.02,362700.0,6.3819,6.4462,6.3819,6.4381,362700.0
2011-07-13 10:30:00,8.02,8.08,8.02,8.06,716700.0,6.4381,6.4863,6.4381,6.4702,716700.0
2011-07-13 11:00:00,8.06,8.08,8.05,8.07,249600.0,6.4702,6.4863,6.4622,6.4783,249600.0
2011-07-13 11:30:00,8.07,8.08,8.06,8.07,114300.0,6.4783,6.4863,6.4702,6.4783,114300.0
2011-07-13 12:00:00,8.08,8.08,8.06,8.07,116400.0,6.4863,6.4863,6.4702,6.4783,116400.0
2011-07-13 12:30:00,8.07,8.07,8.05,8.06,82500.0,6.4783,6.4783,6.4622,6.4702,82500.0
2011-07-13 13:00:00,8.06,8.06,8.02,8.03,101700.0,6.4702,6.4702,6.4381,6.4462,101700.0
2011-07-13 13:30:00,8.03,8.04,8.01,8.01,93300.0,6.4462,6.4542,6.4301,6.4301,93300.0
2011-07-13 14:00:00,8.01,8.02,7.98,7.99,137100.0,6.4301,6.4381,6.406,6.4141,137100.0
2011-07-13 14:30:00,7.99,8.02,7.99,8.0,175800.0,6.4141,6.4381,6.4141,6.4221,175800.0
2011-07-13 15:00:00,8.0,8.01,7.95,7.95,339000.0,6.4221,6.4301,6.3819,6.3819,339000.0
2011-07-13 15:30:00,7.96,7.96,7.93,7.94,538200.0,6.39,6.39,6.3659,6.3739,538200.0
2011-07-14 09:30:00,7.95,8.0,7.89,7.99,190500.0,6.3819,6.4221,6.3338,6.4141,190500.0
2011-07-14 10:00:00,8.0,8.0,7.95,8.0,143400.0,6.4221,6.4221,6.3819,6.4221,143400.0
2011-07-14 10:30:00,8.0,8.01,7.92,7.92,594600.0,6.4221,6.4301,6.3579,6.3579,594600.0
2011-07-14 11:00:00,7.92,7.93,7.89,7.92,193200.0,6.3579,6.3659,6.3338,6.3579,193200.0
2011-07-14 11:30:00,7.92,7.92,7.89,7.89,182700.0,6.3579,6.3579,6.3338,6.3338,182700.0
2011-07-14 12:00:00,7.89,7.89,7.87,7.87,167700.0,6.3338,6.3338,6.3177,6.3177,167700.0
2011-07-14 12:30:00,7.87,7.9,7.85,7.86,176400.0,6.3177,6.3418,6.3017,6.3097,176400.0
2011-07-14 13:00:00,7.86,7.86,7.83,7.85,254700.0,6.3097,6.3097,6.2856,6.3017,254700.0
2011-07-14 13:30:00,7.85,7.91,7.85,7.88,318000.0,6.3017,6.3498,6.3017,6.3257,318000.0
2011-07-14 14:00:00,7.88,7.91,7.86,7.87,151500.0,6.3257,6.3498,6.3097,6.3177,151500.0
2011-07-14 14:30:00,7.87,7.88,7.85,7.86,262200.0,6.3177,6.3257,6.3017,6.3097,262200.0
2011-07-14 15:00:00,7.87,7.88,7.84,7.87,345300.0,6.3177,6.3257,6.2936,6.3177,345300.0
2011-07-14 15:30:00,7.87,7.88,7.83,7.85,670200.0,6.3177,6.3257,6.2856,6.3017,670200.0
2011-07-15 09:30:00,7.9,7.93,7.81,7.83,421800.0,6.3418,6.3659,6.2696,6.2856,421800.0
2011-07-15 10:00:00,7.83,7.85,7.78,7.8,324000.0,6.2856,6.3017,6.2455,6.2615,324000.0
2011-07-15 10:30:00,7.8,7.84,7.78,7.82,184200.0,6.2615,6.2936,6.2455,6.2776,184200.0
2011-07-15 11:00:00,7.82,7.89,7.81,7.88,280500.0,6.2776,6.3338,6.2696,6.3257,280500.0
2011-07-15 11:30:00,7.88,7.88,7.85,7.85,158100.0,6.3257,6.3257,6.3017,6.3017,158100.0
2011-07-15 12:00:00,7.85,7.91,7.85,7.87,276900.0,6.3017,6.3498,6.3017,6.3177,276900.0
2011-07-15 12:30:00,7.87,7.88,7.84,7.84,164700.0,6.3177,6.3257,6.2936,6.2936,164700.0
2011-07-15 13:00:00,7.84,7.85,7.83,7.85,138000.0,6.2936,6.3017,6.2856,6.3017,138000.0
2011-07-15 13:30:00,7.85,7.85,7.8,7.81,236100.0,6.3017,6.3017,6.2615,6.2696,236100.0
2011-07-15 14:00:00,7.81,7.83,7.8,7.81,197100.0,6.2696,6.2856,6.2615,6.2696,197100.0
2011-07-15 14:30:00,7.81,7.84,7.8,7.83,319800.0,6.2696,6.2936,6.2615,6.2856,319800.0
2011-07-15 15:00:00,7.83,7.88,7.82,7.88,340800.0,6.2856,6.3257,6.2776,6.3257,340800.0
2011-07-15 15:30:00,7.88,7.91,7.87,7.9,1026000.0,6.3257,6.3498,6.3177,6.3418,1026000.0
2011-07-18 09:30:00,7.86,7.86,7.74,7.74,332400.0,6.3097,6.3097,6.2134,6.2134,332400.0
2011-07-18 10:00:00,7.75,7.75,7.65,7.68,408000.0,6.2214,6.2214,6.1411,6.1652,408000.0
2011-07-18 10:30:00,7.67,7.69,7.63,7.64,435900.0,6.1572,6.1732,6.1251,6.1331,435900.0
2011-07-18 11:00:00,7.64,7.67,7.63,7.65,380400.0,6.1331,6.1572,6.1251,6.1411,380400.0
2011-07-18 11:30:00,7.65,7.66,7.6,7.62,339600.0,6.1411,6.1491,6.101,6.117,339600.0
2011-07-18 12:00:00,7.62,7.64,7.62,7.63,260100.0,6.117,6.1331,6.117,6.1251,260100.0
2011-07-18 12:30:00,7.63,7.64,7.61,7.63,371100.0,6.1251,6.1331,6.109,6.1251,371100.0
2011-07-18 13:00:00,7.63,7.63,7.61,7.62,337200.0,6.1251,6.1251,6.109,6.117,337200.0
2011-07-18 13:30:00,7.62,7.63,7.61,7.61,451800.0,6.117,6.1251,6.109,6.109,451800.0
2011-07-18 14:00:00,7.61,7.63,7.6,7.61,283800.0,6.109,6.1251,6.101,6.109,283800.0
2011-07-18 14:30:00,7.6,7.61,7.59,7.6,396900.0,6.101,6.109,6.0929,6.101,396900.0
2011-07-18 15:00:00,7.6,7.61,7.59,7.6,438000.0,6.101,6.109,6.0929,6.101,438000.0
2011-07-18 15:30:00,7.6,7.62,7.58,7.59,1245900.0,6.101,6.117,6.0849,6.0929,1245900.0
2011-07-19 09:30:00,7.67,7.73,7.66,7.69,703500.0,6.1572,6.2053,6.1491,6.1732,703500.0
2011-07-19 10:00:00,7.69,7.71,7.66,7.7,581700.0,6.1732,6.1893,6.1491,6.1813,581700.0
2011-07-19 10:30:00,7.7,7.77,7.7,7.76,289800.0,6.1813,6.2374,6.1813,6.2294,289800.0
2011-07-19 11:00:00,7.76,7.77,7.73,7.75,342300.0,6.2294,6.2374,6.2053,6.2214,342300.0
2011-07-19 11:30:00,7.75,7.75,7.72,7.73,207600.0,6.2214,6.2214,6.1973,6.2053,207600.0
2011-07-19 12:00:00,7.73,7.73,7.72,7.73,117900.0,6.2053,6.2053,6.1973,6.2053,117900.0
2011-07-19 12:30:00,7.73,7.74,7.71,7.73,199500.0,6.2053,6.2134,6.1893,6.2053,199500.0
2011-07-19 13:00:00,7.73,7.75,7.71,7.74,161400.0,6.2053,6.2214,6.1893,6.2134,161400.0
2011-07-19 13:30:00,7.74,7.81,7.74,7.78,315000.0,6.2134,6.2696,6.2134,6.2455,315000.0
2011-07-19 14:00:00,7.78,7.79,7.76,7.78,435000.0,6.2455,6.2535,6.2294,6.2455,435000.0
2011-07-19 14:30:00,7.78,7.83,7.77,7.82,327600.0,6.2455,6.2856,6.2374,6.2776,327600.0
2011-07-19 15:00:00,7.82,7.83,7.77,7.77,587100.0,6.2776,6.2856,6.2374,6.2374,587100.0
2011-07-19 15:30:00,7.77,7.81,7.76,7.79,1936200.0,6.2374,6.2696,6.2294,6.2535,1936200.0
2011-07-20 09:30:00,7.87,7.89,7.76,7.8,639000.0,6.3177,6.3338,6.2294,6.2615,639000.0
2011-07-20 10:00:00,7.8,7.84,7.79,7.82,381300.0,6.2615,6.2936,6.2535,6.2776,381300.0
2011-07-20 10:30:00,7.82,7.84,7.81,7.84,204900.0,6.2776,6.2936,6.2696,6.2936,204900.0
2011-07-20 11:00:00,7.84,7.84,7.8,7.8,224400.0,6.2936,6.2936,6.2615,6.2615,224400.0
2011-07-20 11:30:00,7.8,7.81,7.77,7.78,177600.0,6.2615,6.2696,6.2374,6.2455,177600.0
2011-07-20 12:00:00,7.78,7.79,7.76,7.77,285600.0,6.2455,6.2535,6.2294,6.2374,285600.0
2011-07-20 12:30:00,7.77,7.78,7.76,7.77,332700.0,6.2374,6.2455,6.2294,6.2374,332700.0
2011-07-20 13:00:00,7.78,7.79,7.77,7.79,206700.0,6.2455,6.2535,6.2374,6.2535,206700.0
2011-07-20 13:30:00,7.79,7.83,7.79,7.83,208800.0,6.2535,6.2856,6.2535,6.2856,208800.0
2011-07-20 14:00:00,7.82,7.85,7.82,7.85,447000.0,6.2776,6.3017,6.2776,6.3017,447000.0
2011-07-20 14:30:00,7.85,7.85,7.81,7.81,499800.0,6.3017,6.3017,6.2696,6.2696,499800.0
2011-07-20 15:00:00,7.81,7.82,7.79,7.8,344400.0,6.2696,6.2776,6.2535,6.2615,344400.0
2011-07-20 15:30:00,7.8,7.8,7.79,7.8,746700.0,6.2615,6.2615,6.2535,6.2615,746700.0
2011-07-21 09:30:00,7.85,7.9,7.82,7.86,404100.0,6.3017,6.3418,6.2776,6.3097,404100.0
2011-07-21 10:00:00,7.85,7.95,7.85,7.94,530400.0,6.3017,6.3819,6.3017,6.3739,530400.0
2011-07-21 10:30:00,7.94,7.96,7.93,7.94,580200.0,6.3739,6.39,6.3659,6.3739,580200.0
2011-07-21 11:00:00,7.94,7.95,7.93,7.94,242100.0,6.3739,6.3819,6.3659,6.3739,242100.0
2011-07-21 11:30:00,7.95,7.95,7.92,7.94,340800.0,6.3819,6.3819,6.3579,6.3739,340800.0
2011-07-21 12:00:00,7.94,7.95,7.93,7.95,166200.0,6.3739,6.3819,6.3659,6.3819,166200.0
2011-07-21 12:30:00,7.95,8.0,7.92,7.95,749400.0,6.3819,6.4221,6.3579,6.3819,749400.0
2011-07-21 13:00:00,7.95,7.95,7.93,7.93,372900.0,6.3819,6.3819,6.3659,6.3659,372900.0
2011-07-21 13:30:00,7.93,7.94,7.89,7.93,339600.0,6.3659,6.3739,6.3338,6.3659,339600.0
2011-07-21 14:00:00,7.93,7.97,7.93,7.96,163500.0,6.3659,6.398,6.3659,6.39,163500.0
2011-07-21 14:30:00,7.96,7.96,7.93,7.94,543900.0,6.39,6.39,6.3659,6.3739,543900.0
2011-07-21 15:00:00,7.94,7.95,7.92,7.93,550500.0,6.3739,6.3819,6.3579,6.3659,550500.0
2011-07-21 15:30:00,7.93,7.96,7.93,7.94,757200.0,6.3659,6.39,6.3659,6.3739,757200.0
2011-07-22 09:30:00,7.97,7.98,7.93,7.97,215700.0,6.398,6.406,6.3659,6.398,215700.0
2011-07-22 10:00:00,7.96,7.99,7.96,7.99,200400.0,6.39,6.4141,6.39,6.4141,200400.0
2011-07-22 10:30:00,7.99,8.01,7.97,8.01,157200.0,6.4141,6.4301,6.398,6.4301,157200.0
2011-07-22 11:00:00,8.01,8.03,8.0,8.02,198300.0,6.4301,6.4462,6.4221,6.4381,198300.0
2011-07-22 11:30:00,8.02,8.03,8.01,8.03,185400.0,6.4381,6.4462,6.4301,6.4462,185400.0
2011-07-22 12:00:00,8.03,8.07,8.03,8.06,169500.0,6.4462,6.4783,6.4462,6.4702,169500.0
2011-07-22 12:30:00,8.06,8.06,8.04,8.05,136800.0,6.4702,6.4702,6.4542,6.4622,136800.0
2011-07-22 13:00:00,8.06,8.06,8.05,8.05,121500.0,6.4702,6.4702,6.4622,6.4622,121500.0
2011-07-22 13:30:00,8.05,8.05,8.04,8.05,160200.0,6.4622,6.4622,6.4542,6.4622,160200.0
2011-07-22 14:00:00,8.05,8.06,8.04,8.04,194400.0,6.4622,6.4702,6.4542,6.4542,194400.0
2011-07-22 14:30:00,8.04,8.05,8.03,8.05,141900.0,6.4542,6.4622,6.4462,6.4622,141900.0
2011-07-22 15:00:00,8.05,8.06,8.05,8.06,291600.0,6.4622,6.4702,6.4622,6.4702,291600.0
2011-07-22 15:30:00,8.06,8.07,8.05,8.06,633000.0,6.4702,6.4783,6.4622,6.4702,633000.0
2011-07-25 09:30:00,7.96,8.01,7.92,8.0,608100.0,6.39,6.4301,6.3579,6.4221,608100.0
2011-07-25 10:00:00,8.0,8.02,7.98,7.99,374100.0,6.4221,6.4381,6.406,6.4141,374100.0
2011-07-25 10:30:00,7.99,8.03,7.99,8.02,383100.0,6.4141,6.4462,6.4141,6.4381,383100.0
2011-07-25 11:00:00,8.02,8.03,8.0,8.02,234900.0,6.4381,6.4462,6.4221,6.4381,234900.0
2011-07-25 11:30:00,8.03,8.03,8.0,8.02,206400.0,6.4462,6.4462,6.4221,6.4381,206400.0
2011-07-25 12:00:00,8.02,8.03,8.01,8.02,148500.0,6.4381,6.4462,6.4301,6.4381,148500.0
2011-07-25 12:30:00,8.03,8.07,8.03,8.06,552300.0,6.4462,6.4783,6.4462,6.4702,552300.0
2011-07-25 13:00:00,8.06,8.07,8.06,8.07,158700.0,6.4702,6.4783,6.4702,6.4783,158700.0
2011-07-25 13:30:00,8.07,8.08,8.06,8.06,664800.0,6.4783,6.4863,6.4702,6.4702,664800.0
2011-07-25 14:00:00,8.07,8.08,8.06,8.07,301200.0,6.4783,6.4863,6.4702,6.4783,301200.0
2011-07-25 14:30:00,8.07,8.07,8.05,8.06,309600.0,6.4783,6.4783,6.4622,6.4702,309600.0
2011-07-25 15:00:00,8.06,8.06,8.03,8.05,398400.0,6.4702,6.4702,6.4462,6.4622,398400.0
2011-07-25 15:30:00,8.05,8.07,8.03,8.05,847500.0,6.4622,6.4783,6.4462,6.4622,847500.0
2011-07-26 09:30:00,8.02,8.08,7.99,8.02,392700.0,6.4381,6.4863,6.4141,6.4381,392700.0
2011-07-26 10:00:00,8.02,8.04,7.99,8.04,290100.0,6.4381,6.4542,6.4141,6.4542,290100.0
2011-07-26 10:30:00,8.03,8.08,8.02,8.05,220200.0,6.4462,6.4863,6.4381,6.4622,220200.0
2011-07-26 11:00:00,8.05,8.1,8.04,8.09,219900.0,6.4622,6.5024,6.4542,6.4943,219900.0
2011-07-26 11:30:00,8.09,8.09,8.07,8.08,195600.0,6.4943,6.4943,6.4783,6.4863,195600.0
2011-07-26 12:00:00,8.08,8.08,8.06,8.08,205800.0,6.4863,6.4863,6.4702,6.4863,205800.0
2011-07-26 12:30:00,8.08,8.08,8.07,8.08,158100.0,6.4863,6.4863,6.4783,6.4863,158100.0
2011-07-26 13:00:00,8.08,8.08,8.07,8.08,192300.0,6.4863,6.4863,6.4783,6.4863,192300.0
2011-07-26 13:30:00,8.08,8.08,8.07,8.08,175200.0,6.4863,6.4863,6.4783,6.4863,175200.0
2011-07-26 14:00:00,8.08,8.09,8.08,8.08,361800.0,6.4863,6.4943,6.4863,6.4863,361800.0
2011-07-26 14:30:00,8.08,8.08,8.07,8.07,296400.0,6.4863,6.4863,6.4783,6.4783,296400.0
2011-07-26 15:00:00,8.07,8.08,8.06,8.08,325500.0,6.4783,6.4863,6.4702,6.4863,325500.0
2011-07-26 15:30:00,8.08,8.1,8.08,8.1,1423800.0,6.4863,6.5024,6.4863,6.5024,1423800.0
2011-07-27 09:30:00,8.18,8.23,7.87,7.87,1173600.0,6.5666,6.6067,6.3177,6.3177,1173600.0
2011-07-27 10:00:00,7.87,7.93,7.77,7.8,1014600.0,6.3177,6.3659,6.2374,6.2615,1014600.0
2011-07-27 10:30:00,7.8,7.91,7.78,7.9,743100.0,6.2615,6.3498,6.2455,6.3418,743100.0
2011-07-27 11:00:00,7.9,7.9,7.85,7.87,375900.0,6.3418,6.3418,6.3017,6.3177,375900.0
2011-07-27 11:30:00,7.87,7.9,7.8,7.81,398100.0,6.3177,6.3418,6.2615,6.2696,398100.0
2011-07-27 12:00:00,7.81,7.83,7.77,7.79,330600.0,6.2696,6.2856,6.2374,6.2535,330600.0
2011-07-27 12:30:00,7.8,7.82,7.76,7.8,364200.0,6.2615,6.2776,6.2294,6.2615,364200.0
2011-07-27 13:00:00,7.8,7.82,7.77,7.8,306000.0,6.2615,6.2776,6.2374,6.2615,306000.0
2011-07-27 13:30:00,7.8,7.81,7.78,7.8,341700.0,6.2615,6.2696,6.2455,6.2615,341700.0
2011-07-27 14:00:00,7.8,7.81,7.77,7.77,567000.0,6.2615,6.2696,6.2374,6.2374,567000.0
2011-07-27 14:30:00,7.77,7.81,7.77,7.81,1508100.0,6.2374,6.2696,6.2374,6.2696,1508100.0
2011-07-27 15:00:00,7.81,7.83,7.78,7.82,1057200.0,6.2696,6.2856,6.2455,6.2776,1057200.0
2011-07-27 15:30:00,7.82,7.84,7.71,7.83,2832300.0,6.2776,6.2936,6.1893,6.2856,2832300.0
2011-07-28 09:30:00,7.86,8.02,7.86,7.93,630900.0,6.3097,6.4381,6.3097,6.3659,630900.0
2011-07-28 10:00:00,7.94,7.99,7.93,7.99,471300.0,6.3739,6.4141,6.3659,6.4141,471300.0
2011-07-28 10:30:00,7.99,8.0,7.93,8.0,686100.0,6.4141,6.4221,6.3659,6.4221,686100.0
2011-07-28 11:00:00,8.0,8.09,7.99,8.07,864600.0,6.4221,6.4943,6.4141,6.4783,864600.0
2011-07-28 11:30:00,8.07,8.12,8.04,8.04,626100.0,6.4783,6.5184,6.4542,6.4542,626100.0
2011-07-28 12:00:00,8.04,8.05,8.02,8.03,195300.0,6.4542,6.4622,6.4381,6.4462,195300.0
2011-07-28 12:30:00,8.03,8.05,8.02,8.05,240900.0,6.4462,6.4622,6.4381,6.4622,240900.0
2011-07-28 13:00:00,8.05,8.05,8.02,8.05,354900.0,6.4622,6.4622,6.4381,6.4622,354900.0
2011-07-28 13:30:00,8.05,8.06,8.02,8.04,383400.0,6.4622,6.4702,6.4381,6.4542,383400.0
2011-07-28 14:00:00,8.04,8.04,7.99,8.0,272100.0,6.4542,6.4542,6.4141,6.4221,272100.0
2011-07-28 14:30:00,8.0,8.03,8.0,8.03,479400.0,6.4221,6.4462,6.4221,6.4462,479400.0
2011-07-28 15:00:00,8.03,8.03,7.96,7.97,521400.0,6.4462,6.4462,6.39,6.398,521400.0
2011-07-28 15:30:00,7.97,8.0,7.94,8.0,1539600.0,6.398,6.4221,6.3739,6.4221,1539600.0
2011-07-29 09:30:00,7.89,7.99,7.83,7.97,323700.0,6.3338,6.4141,6.2856,6.398,323700.0
2011-07-29 10:00:00,7.96,8.04,7.94,8.0,547200.0,6.39,6.4542,6.3739,6.4221,547200.0
2011-07-29 10:30:00,8.0,8.11,7.99,8.09,605100.0,6.4221,6.5104,6.4141,6.4943,605100.0
2011-07-29 11:00:00,8.09,8.17,8.09,8.11,452100.0,6.4943,6.5585,6.4943,6.5104,452100.0
2011-07-29 11:30:00,8.11,8.14,8.1,8.13,341400.0,6.5104,6.5345,6.5024,6.5264,341400.0
2011-07-29 12:00:00,8.13,8.13,8.08,8.09,217200.0,6.5264,6.5264,6.4863,6.4943,217200.0
2011-07-29 12:30:00,8.09,8.1,8.05,8.05,159300.0,6.4943,6.5024,6.4622,6.4622,159300.0
2011-07-29 13:00:00,8.05,8.08,8.04,8.07,184800.0,6.4622,6.4863,6.4542,6.4783,184800.0
2011-07-29 13:30:00,8.07,8.1,8.05,8.1,171000.0,6.4783,6.5024,6.4622,6.5024,171000.0
2011-07-29 14:00:00,8.1,8.12,8.06,8.07,196500.0,6.5024,6.5184,6.4702,6.4783,196500.0
2011-07-29 14:30:00,8.07,8.15,8.06,8.12,329700.0,6.4783,6.5425,6.4702,6.5184,329700.0
2011-07-29 15:00:00,8.12,8.12,8.05,8.06,365700.0,6.5184,6.5184,6.4622,6.4702,365700.0
2011-07-29 15:30:00,8.07,8.07,8.02,8.03,1071600.0,6.4783,6.4783,6.4381,6.4462,1071600.0
2011-08-01 09:30:00,8.12,8.16,8.06,8.06,441600.0,6.5184,6.5505,6.4702,6.4702,441600.0
2011-08-01 10:00:00,8.06,8.06,7.92,7.98,1521300.0,6.4702,6.4702,6.3579,6.406,1521300.0
2011-08-01 10:30:00,7.98,8.02,7.97,8.01,471000.0,6.406,6.4381,6.398,6.4301,471000.0
2011-08-01 11:00:00,8.01,8.02,7.98,8.02,412800.0,6.4301,6.4381,6.406,6.4381,412800.0
2011-08-01 11:30:00,8.02,8.03,7.98,7.99,385200.0,6.4381,6.4462,6.406,6.4141,385200.0
2011-08-01 12:00:00,7.99,8.02,7.97,8.01,347100.0,6.4141,6.4381,6.398,6.4301,347100.0
2011-08-01 12:30:00,8.01,8.02,8.0,8.01,313800.0,6.4301,6.4381,6.4221,6.4301,313800.0
2011-08-01 13:00:00,8.01,8.02,7.98,8.0,272100.0,6.4301,6.4381,6.406,6.4221,272100.0
2011-08-01 13:30:00,8.0,8.02,8.0,8.01,179400.0,6.4221,6.4381,6.4221,6.4301,179400.0
2011-08-01 14:00:00,8.0,8.01,7.98,8.0,364200.0,6.4221,6.4301,6.406,6.4221,364200.0
2011-08-01 14:30:00,8.0,8.03,8.0,8.02,296700.0,6.4221,6.4462,6.4221,6.4381,296700.0
2011-08-01 15:00:00,8.02,8.08,8.02,8.07,381000.0,6.4381,6.4863,6.4381,6.4783,381000.0
2011-08-01 15:30:00,8.06,8.09,8.03,8.07,993600.0,6.4702,6.4943,6.4462,6.4783,993600.0
2011-08-02 09:30:00,7.95,8.0,7.94,7.98,257400.0,6.3819,6.4221,6.3739,6.406,257400.0
2011-08-02 10:00:00,7.98,8.01,7.96,7.97,678000.0,6.406,6.4301,6.39,6.398,678000.0
2011-08-02 10:30:00,7.97,7.97,7.89,7.9,881400.0,6.398,6.398,6.3338,6.3418,881400.0
2011-08-02 11:00:00,7.89,7.91,7.87,7.89,514800.0,6.3338,6.3498,6.3177,6.3338,514800.0
2011-08-02 11:30:00,7.89,7.91,7.89,7.9,368100.0,6.3338,6.3498,6.3338,6.3418,368100.0
2011-08-02 12:00:00,7.9,7.93,7.9,7.9,224700.0,6.3418,6.3659,6.3418,6.3418,224700.0
2011-08-02 12:30:00,7.9,7.91,7.84,7.86,389400.0,6.3418,6.3498,6.2936,6.3097,389400.0
2011-08-02 13:00:00,7.86,7.9,7.86,7.86,513600.0,6.3097,6.3418,6.3097,6.3097,513600.0
2011-08-02 13:30:00,7.86,7.87,7.8,7.81,352500.0,6.3097,6.3177,6.2615,6.2696,352500.0
2011-08-02 14:00:00,7.81,7.86,7.81,7.84,268200.0,6.2696,6.3097,6.2696,6.2936,268200.0
2011-08-02 14:30:00,7.84,7.86,7.81,7.85,346500.0,6.2936,6.3097,6.2696,6.3017,346500.0
2011-08-02 15:00:00,7.85,7.86,7.84,7.85,941700.0,6.3017,6.3097,6.2936,6.3017,941700.0
2011-08-02 15:30:00,7.85,7.87,7.71,7.79,2071800.0,6.3017,6.3177,6.1893,6.2535,2071800.0
2011-08-03 09:30:00,7.79,7.88,7.72,7.73,399300.0,6.2535,6.3257,6.1973,6.2053,399300.0
2011-08-03 10:00:00,7.73,7.76,7.66,7.69,1124100.0,6.2053,6.2294,6.1491,6.1732,1124100.0
2011-08-03 10:30:00,7.69,7.72,7.59,7.72,695100.0,6.1732,6.1973,6.0929,6.1973,695100.0
2011-08-03 11:00:00,7.71,7.76,7.66,7.71,449100.0,6.1893,6.2294,6.1491,6.1893,449100.0
2011-08-03 11:30:00,7.71,7.74,7.69,7.71,278700.0,6.1893,6.2134,6.1732,6.1893,278700.0
2011-08-03 12:00:00,7.71,7.71,7.66,7.67,247200.0,6.1893,6.1893,6.1491,6.1572,247200.0
2011-08-03 12:30:00,7.68,7.71,7.67,7.69,191700.0,6.1652,6.1893,6.1572,6.1732,191700.0
2011-08-03 13:00:00,7.69,7.69,7.65,7.68,364200.0,6.1732,6.1732,6.1411,6.1652,364200.0
2011-08-03 13:30:00,7.68,7.79,7.68,7.75,217200.0,6.1652,6.2535,6.1652,6.2214,217200.0
2011-08-03 14:00:00,7.75,7.78,7.73,7.74,305100.0,6.2214,6.2455,6.2053,6.2134,305100.0
2011-08-03 14:30:00,7.75,7.79,7.73,7.79,420000.0,6.2214,6.2535,6.2053,6.2535,420000.0
2011-08-03 15:00:00,7.79,7.84,7.77,7.81,568200.0,6.2535,6.2936,6.2374,6.2696,568200.0
2011-08-03 15:30:00,7.81,7.84,7.8,7.83,1081200.0,6.2696,6.2936,6.2615,6.2856,1081200.0
2011-08-04 09:30:00,7.68,7.73,7.6,7.65,363000.0,6.1652,6.2053,6.101,6.1411,363000.0
2011-08-04 10:00:00,7.64,7.66,7.61,7.63,653100.0,6.1331,6.1491,6.109,6.1251,653100.0
2011-08-04 10:30:00,7.63,7.66,7.59,7.61,1167000.0,6.1251,6.1491,6.0929,6.109,1167000.0
2011-08-04 11:00:00,7.61,7.65,7.57,7.59,853500.0,6.109,6.1411,6.0769,6.0929,853500.0
2011-08-04 11:30:00,7.58,7.61,7.5,7.54,430800.0,6.0849,6.109,6.0207,6.0528,430800.0
2011-08-04 12:00:00,7.55,7.62,7.53,7.61,404100.0,6.0608,6.117,6.0448,6.109,404100.0
2011-08-04 12:30:00,7.61,7.68,7.61,7.64,480600.0,6.109,6.1652,6.109,6.1331,480600.0
2011-08-04 13:00:00,7.64,7.66,7.58,7.61,224100.0,6.1331,6.1491,6.0849,6.109,224100.0
2011-08-04 13:30:00,7.6,7.6,7.54,7.57,310800.0,6.101,6.101,6.0528,6.0769,310800.0
2011-08-04 14:00:00,7.57,7.57,7.48,7.51,754800.0,6.0769,6.0769,6.0046,6.0287,754800.0
2011-08-04 14:30:00,7.51,7.62,7.5,7.59,728700.0,6.0287,6.117,6.0207,6.0929,728700.0
2011-08-04 15:00:00,7.58,7.63,7.52,7.53,810900.0,6.0849,6.1251,6.0368,6.0448,810900.0
2011-08-04 15:30:00,7.52,7.53,7.46,7.48,2690700.0,6.0368,6.0448,5.9886,6.0046,2690700.0
2011-08-05 09:30:00,7.65,7.75,7.46,7.47,1381200.0,6.1411,6.2214,5.9886,5.9966,1381200.0
2011-08-05 10:00:00,7.47,7.66,7.45,7.63,2055000.0,5.9966,6.1491,5.9806,6.1251,2055000.0
2011-08-05 10:30:00,7.62,7.66,7.57,7.66,857100.0,6.117,6.1491,6.0769,6.1491,857100.0
2011-08-05 11:00:00,7.66,7.7,7.56,7.65,1174500.0,6.1491,6.1813,6.0689,6.1411,1174500.0
2011-08-05 11:30:00,7.65,7.7,7.49,7.51,1086600.0,6.1411,6.1813,6.0127,6.0287,1086600.0
2011-08-05 12:00:00,7.52,7.66,7.49,7.55,1576200.0,6.0368,6.1491,6.0127,6.0608,1576200.0
2011-08-05 12:30:00,7.55,7.79,7.54,7.73,1206300.0,6.0608,6.2535,6.0528,6.2053,1206300.0
2011-08-05 13:00:00,7.73,7.75,7.62,7.67,769800.0,6.2053,6.2214,6.117,6.1572,769800.0
2011-08-05 13:30:00,7.67,7.83,7.67,7.76,1226100.0,6.1572,6.2856,6.1572,6.2294,1226100.0
2011-08-05 14:00:00,7.76,7.77,7.65,7.66,701700.0,6.2294,6.2374,6.1411,6.1491,701700.0
2011-08-05 14:30:00,7.66,7.67,7.6,7.6,1158300.0,6.1491,6.1572,6.101,6.101,1158300.0
2011-08-05 15:00:00,7.6,7.62,7.52,7.53,1324200.0,6.101,6.117,6.0368,6.0448,1324200.0
2011-08-05 15:30:00,7.53,7.65,7.52,7.6,2019900.0,6.0448,6.1411,6.0368,6.101,2019900.0
2011-08-08 09:30:00,7.41,7.56,7.37,7.39,1173300.0,5.9485,6.0689,5.9163,5.9324,1173300.0
2011-08-08 10:00:00,7.39,7.43,7.29,7.3,1195800.0,5.9324,5.9645,5.8521,5.8601,1195800.0
2011-08-08 10:30:00,7.3,7.32,7.21,7.22,1392300.0,5.8601,5.8762,5.7879,5.7959,1392300.0
2011-08-08 11:00:00,7.22,7.33,7.19,7.29,1236600.0,5.7959,5.8842,5.7718,5.8521,1236600.0
2011-08-08 11:30:00,7.29,7.3,7.24,7.24,700200.0,5.8521,5.8601,5.812,5.812,700200.0
2011-08-08 12:00:00,7.24,7.24,7.1,7.1,1254600.0,5.812,5.812,5.6996,5.6996,1254600.0
2011-08-08 12:30:00,7.11,7.13,7.08,7.09,728700.0,5.7076,5.7237,5.6835,5.6916,728700.0
2011-08-08 13:00:00,7.09,7.13,7.02,7.05,1238100.0,5.6916,5.7237,5.6354,5.6595,1238100.0
2011-08-08 13:30:00,7.05,7.06,6.91,6.92,1540200.0,5.6595,5.6675,5.5471,5.5551,1540200.0
2011-08-08 14:00:00,6.92,6.97,6.77,6.89,1442400.0,5.5551,5.5952,5.4347,5.531,1442400.0
2011-08-08 14:30:00,6.9,6.93,6.83,6.85,626100.0,5.539,5.5631,5.4829,5.4989,626100.0
2011-08-08 15:00:00,6.85,7.1,6.84,7.05,1342200.0,5.4989,5.6996,5.4909,5.6595,1342200.0
2011-08-08 15:30:00,7.05,7.05,6.8,6.8,2492700.0,5.6595,5.6595,5.4588,5.4588,2492700.0
2011-08-09 09:30:00,6.95,7.11,6.83,6.94,1085400.0,5.5792,5.7076,5.4829,5.5712,1085400.0
2011-08-09 10:00:00,6.94,7.05,6.94,7.05,1329900.0,5.5712,5.6595,5.5712,5.6595,1329900.0
2011-08-09 10:30:00,7.05,7.09,7.04,7.06,930600.0,5.6595,5.6916,5.6514,5.6675,930600.0
2011-08-09 11:00:00,7.06,7.07,7.0,7.07,1135800.0,5.6675,5.6755,5.6193,5.6755,1135800.0
2011-08-09 11:30:00,7.07,7.11,7.05,7.1,1162200.0,5.6755,5.7076,5.6595,5.6996,1162200.0
2011-08-09 12:00:00,7.1,7.1,7.05,7.08,951600.0,5.6996,5.6996,5.6595,5.6835,951600.0
2011-08-09 12:30:00,7.08,7.12,7.08,7.09,295200.0,5.6835,5.7157,5.6835,5.6916,295200.0
2011-08-09 13:00:00,7.08,7.12,7.07,7.11,300900.0,5.6835,5.7157,5.6755,5.7076,300900.0
2011-08-09 13:30:00,7.11,7.11,7.07,7.1,896100.0,5.7076,5.7076,5.6755,5.6996,896100.0
2011-08-09 14:00:00,7.1,7.3,7.05,7.14,1881300.0,5.6996,5.8601,5.6595,5.7317,1881300.0
2011-08-09 14:30:00,7.14,7.14,6.89,7.02,1235100.0,5.7317,5.7317,5.531,5.6354,1235100.0
2011-08-09 15:00:00,7.02,7.26,6.98,7.22,1391700.0,5.6354,5.828,5.6033,5.7959,1391700.0
2011-08-09 15:30:00,7.22,7.54,7.22,7.54,2582400.0,5.7959,6.0528,5.7959,6.0528,2582400.0
2011-08-10 09:30:00,7.36,7.38,7.2,7.2,996600.0,5.9083,5.9244,5.7799,5.7799,996600.0
2011-08-10 10:00:00,7.2,7.23,7.08,7.22,1760100.0,5.7799,5.804,5.6835,5.7959,1760100.0
2011-08-10 10:30:00,7.22,7.38,7.21,7.27,1312500.0,5.7959,5.9244,5.7879,5.8361,1312500.0
2011-08-10 11:00:00,7.27,7.34,7.2,7.25,882300.0,5.8361,5.8923,5.7799,5.82,882300.0
2011-08-10 11:30:00,7.25,7.35,7.24,7.33,653400.0,5.82,5.9003,5.812,5.8842,653400.0
2011-08-10 12:00:00,7.32,7.37,7.26,7.26,456300.0,5.8762,5.9163,5.828,5.828,456300.0
2011-08-10 12:30:00,7.26,7.36,7.23,7.35,378600.0,5.828,5.9083,5.804,5.9003,378600.0
2011-08-10 13:00:00,7.35,7.35,7.24,7.32,400200.0,5.9003,5.9003,5.812,5.8762,400200.0
2011-08-10 13:30:00,7.32,7.44,7.29,7.43,563100.0,5.8762,5.9725,5.8521,5.9645,563100.0
2011-08-10 14:00:00,7.42,7.54,7.4,7.51,995100.0,5.9565,6.0528,5.9404,6.0287,995100.0
2011-08-10 14:30:00,7.51,7.55,7.43,7.43,772200.0,6.0287,6.0608,5.9645,5.9645,772200.0
2011-08-10 15:00:00,7.43,7.44,7.3,7.32,969300.0,5.9645,5.9725,5.8601,5.8762,969300.0
2011-08-10 15:30:00,7.31,7.32,7.15,7.16,2557800.0,5.8682,5.8762,5.7397,5.7478,2557800.0
2011-08-11 09:30:00,7.41,7.55,7.28,7.34,1306500.0,5.9485,6.0608,5.8441,5.8923,1306500.0
2011-08-11 10:00:00,7.34,7.49,7.33,7.41,1276200.0,5.8923,6.0127,5.8842,5.9485,1276200.0
2011-08-11 10:30:00,7.41,7.55,7.4,7.51,1117800.0,5.9485,6.0608,5.9404,6.0287,1117800.0
2011-08-11 11:00:00,7.51,7.55,7.45,7.53,684000.0,6.0287,6.0608,5.9806,6.0448,684000.0
2011-08-11 11:30:00,7.53,7.58,7.48,7.54,561300.0,6.0448,6.0849,6.0046,6.0528,561300.0
2011-08-11 12:00:00,7.54,7.61,7.51,7.55,471600.0,6.0528,6.109,6.0287,6.0608,471600.0
2011-08-11 12:30:00,7.55,7.74,7.55,7.71,499800.0,6.0608,6.2134,6.0608,6.1893,499800.0
2011-08-11 13:00:00,7.72,7.75,7.67,7.71,513300.0,6.1973,6.2214,6.1572,6.1893,513300.0
2011-08-11 13:30:00,7.71,7.8,7.69,7.79,645600.0,6.1893,6.2615,6.1732,6.2535,645600.0
2011-08-11 14:00:00,7.79,7.84,7.76,7.83,690900.0,6.2535,6.2936,6.2294,6.2856,690900.0
2011-08-11 14:30:00,7.83,7.85,7.76,7.83,665700.0,6.2856,6.3017,6.2294,6.2856,665700.0
2011-08-11 15:00:00,7.84,7.93,7.82,7.9,1048800.0,6.2936,6.3659,6.2776,6.3418,1048800.0
2011-08-11 15:30:00,7.9,7.98,7.83,7.85,2622900.0,6.3418,6.406,6.2856,6.3017,2622900.0
2011-08-12 09:30:00,7.94,8.05,7.78,7.85,511800.0,6.3739,6.4622,6.2455,6.3017,511800.0
2011-08-12 10:00:00,7.85,7.86,7.7,7.74,793500.0,6.3017,6.3097,6.1813,6.2134,793500.0
2011-08-12 10:30:00,7.74,7.77,7.65,7.7,619800.0,6.2134,6.2374,6.1411,6.1813,619800.0
2011-08-12 11:00:00,7.7,7.74,7.67,7.71,362100.0,6.1813,6.2134,6.1572,6.1893,362100.0
2011-08-12 11:30:00,7.71,7.83,7.71,7.78,429600.0,6.1893,6.2856,6.1893,6.2455,429600.0
2011-08-12 12:00:00,7.78,7.81,7.77,7.8,424500.0,6.2455,6.2696,6.2374,6.2615,424500.0
2011-08-12 12:30:00,7.8,7.81,7.72,7.77,294900.0,6.2615,6.2696,6.1973,6.2374,294900.0
2011-08-12 13:00:00,7.76,7.78,7.71,7.74,233100.0,6.2294,6.2455,6.1893,6.2134,233100.0
2011-08-12 13:30:00,7.74,7.77,7.71,7.74,254400.0,6.2134,6.2374,6.1893,6.2134,254400.0
2011-08-12 14:00:00,7.74,7.74,7.64,7.66,444300.0,6.2134,6.2134,6.1331,6.1491,444300.0
2011-08-12 14:30:00,7.67,7.7,7.63,7.67,430200.0,6.1572,6.1813,6.1251,6.1572,430200.0
2011-08-12 15:00:00,7.67,7.71,7.66,7.66,354600.0,6.1572,6.1893,6.1491,6.1491,354600.0
2011-08-12 15:30:00,7.66,7.68,7.63,7.66,884100.0,6.1491,6.1652,6.1251,6.1491,884100.0
2011-08-15 09:30:00,7.74,7.79,7.72,7.75,199500.0,6.2134,6.2535,6.1973,6.2214,199500.0
2011-08-15 10:00:00,7.75,7.85,7.73,7.81,363300.0,6.2214,6.3017,6.2053,6.2696,363300.0
2011-08-15 10:30:00,7.81,7.82,7.76,7.78,257700.0,6.2696,6.2776,6.2294,6.2455,257700.0
2011-08-15 11:00:00,7.78,7.82,7.76,7.79,261000.0,6.2455,6.2776,6.2294,6.2535,261000.0
2011-08-15 11:30:00,7.79,7.82,7.77,7.8,180900.0,6.2535,6.2776,6.2374,6.2615,180900.0
2011-08-15 12:00:00,7.8,7.82,7.79,7.81,145200.0,6.2615,6.2776,6.2535,6.2696,145200.0
2011-08-15 12:30:00,7.81,7.85,7.8,7.83,239700.0,6.2696,6.3017,6.2615,6.2856,239700.0
2011-08-15 13:00:00,7.83,7.85,7.8,7.84,225300.0,6.2856,6.3017,6.2615,6.2936,225300.0
2011-08-15 13:30:00,7.84,7.85,7.82,7.84,141000.0,6.2936,6.3017,6.2776,6.2936,141000.0
2011-08-15 14:00:00,7.84,7.9,7.84,7.89,222600.0,6.2936,6.3418,6.2936,6.3338,222600.0
2011-08-15 14:30:00,7.89,7.91,7.86,7.88,169500.0,6.3338,6.3498,6.3097,6.3257,169500.0
2011-08-15 15:00:00,7.89,7.9,7.85,7.86,201000.0,6.3338,6.3418,6.3017,6.3097,201000.0
2011-08-15 15:30:00,7.86,7.88,7.85,7.87,840600.0,6.3097,6.3257,6.3017,6.3177,840600.0
2011-08-16 09:30:00,7.77,7.8,7.71,7.79,409500.0,6.2374,6.2615,6.1893,6.2535,409500.0
2011-08-16 10:00:00,7.78,7.82,7.76,7.81,430800.0,6.2455,6.2776,6.2294,6.2696,430800.0
2011-08-16 10:30:00,7.82,7.87,7.78,7.86,459900.0,6.2776,6.3177,6.2455,6.3097,459900.0
2011-08-16 11:00:00,7.86,7.86,7.82,7.85,285600.0,6.3097,6.3097,6.2776,6.3017,285600.0
2011-08-16 11:30:00,7.85,7.85,7.8,7.82,337500.0,6.3017,6.3017,6.2615,6.2776,337500.0
2011-08-16 12:00:00,7.82,7.9,7.67,7.67,825300.0,6.2776,6.3418,6.1572,6.1572,825300.0
2011-08-16 12:30:00,7.67,7.69,7.37,7.42,3923400.0,6.1572,6.1732,5.9163,5.9565,3923400.0
2011-08-16 13:00:00,7.42,7.63,7.4,7.59,2690700.0,5.9565,6.1251,5.9404,6.0929,2690700.0
2011-08-16 13:30:00,7.59,7.64,7.54,7.62,1315200.0,6.0929,6.1331,6.0528,6.117,1315200.0
2011-08-16 14:00:00,7.62,7.68,7.57,7.58,1395900.0,6.117,6.1652,6.0769,6.0849,1395900.0
2011-08-16 14:30:00,7.58,7.59,7.51,7.53,794100.0,6.0849,6.0929,6.0287,6.0448,794100.0
2011-08-16 15:00:00,7.53,7.68,7.53,7.68,1209600.0,6.0448,6.1652,6.0448,6.1652,1209600.0
2011-08-16 15:30:00,7.68,7.7,7.63,7.66,1608300.0,6.1652,6.1813,6.1251,6.1491,1608300.0
2011-08-17 09:30:00,7.72,7.83,7.69,7.81,366600.0,6.1973,6.2856,6.1732,6.2696,366600.0
2011-08-17 10:00:00,7.81,7.83,7.79,7.82,324600.0,6.2696,6.2856,6.2535,6.2776,324600.0
2011-08-17 10:30:00,7.82,7.82,7.73,7.73,313500.0,6.2776,6.2776,6.2053,6.2053,313500.0
2011-08-17 11:00:00,7.73,7.74,7.7,7.7,454200.0,6.2053,6.2134,6.1813,6.1813,454200.0
2011-08-17 11:30:00,7.7,7.73,7.67,7.69,508200.0,6.1813,6.2053,6.1572,6.1732,508200.0
2011-08-17 12:00:00,7.68,7.69,7.63,7.65,215400.0,6.1652,6.1732,6.1251,6.1411,215400.0
2011-08-17 12:30:00,7.66,7.68,7.61,7.62,172500.0,6.1491,6.1652,6.109,6.117,172500.0
2011-08-17 13:00:00,7.62,7.64,7.59,7.61,156900.0,6.117,6.1331,6.0929,6.109,156900.0
2011-08-17 13:30:00,7.61,7.63,7.58,7.62,205800.0,6.109,6.1251,6.0849,6.117,205800.0
2011-08-17 14:00:00,7.62,7.65,7.61,7.61,312000.0,6.117,6.1411,6.109,6.109,312000.0
2011-08-17 14:30:00,7.61,7.64,7.59,7.63,276300.0,6.109,6.1331,6.0929,6.1251,276300.0
2011-08-17 15:00:00,7.64,7.66,7.62,7.63,354300.0,6.1331,6.1491,6.117,6.1251,354300.0
2011-08-17 15:30:00,7.63,7.64,7.61,7.63,896700.0,6.1251,6.1331,6.109,6.1251,896700.0
2011-08-18 09:30:00,7.37,7.39,7.23,7.29,458700.0,5.9163,5.9324,5.804,5.8521,458700.0
2011-08-18 10:00:00,7.29,7.29,7.15,7.27,783600.0,5.8521,5.8521,5.7397,5.8361,783600.0
2011-08-18 10:30:00,7.28,7.28,7.21,7.25,569700.0,5.8441,5.8441,5.7879,5.82,569700.0
2011-08-18 11:00:00,7.25,7.26,7.21,7.25,369300.0,5.82,5.828,5.7879,5.82,369300.0
2011-08-18 11:30:00,7.24,7.31,7.24,7.28,382200.0,5.812,5.8682,5.812,5.8441,382200.0
2011-08-18 12:00:00,7.28,7.28,7.21,7.23,272700.0,5.8441,5.8441,5.7879,5.804,272700.0
2011-08-18 12:30:00,7.23,7.25,7.21,7.22,307800.0,5.804,5.82,5.7879,5.7959,307800.0
2011-08-18 13:00:00,7.22,7.23,7.18,7.21,251400.0,5.7959,5.804,5.7638,5.7879,251400.0
2011-08-18 13:30:00,7.21,7.23,7.16,7.2,296700.0,5.7879,5.804,5.7478,5.7799,296700.0
2011-08-18 14:00:00,7.2,7.28,7.19,7.25,490800.0,5.7799,5.8441,5.7718,5.82,490800.0
2011-08-18 14:30:00,7.25,7.26,7.18,7.18,531600.0,5.82,5.828,5.7638,5.7638,531600.0
2011-08-18 15:00:00,7.18,7.22,7.16,7.22,595200.0,5.7638,5.7959,5.7478,5.7959,595200.0
2011-08-18 15:30:00,7.21,7.26,7.15,7.21,1345200.0,5.7879,5.828,5.7397,5.7879,1345200.0
2011-08-19 09:30:00,7.07,7.27,7.07,7.27,637800.0,5.6755,5.8361,5.6755,5.8361,637800.0
2011-08-19 10:00:00,7.27,7.37,7.25,7.34,488100.0,5.8361,5.9163,5.82,5.8923,488100.0
2011-08-19 10:30:00,7.35,7.35,7.24,7.28,320100.0,5.9003,5.9003,5.812,5.8441,320100.0
2011-08-19 11:00:00,7.27,7.28,7.2,7.23,207900.0,5.8361,5.8441,5.7799,5.804,207900.0
2011-08-19 11:30:00,7.23,7.27,7.19,7.27,245400.0,5.804,5.8361,5.7718,5.8361,245400.0
2011-08-19 12:00:00,7.27,7.27,7.22,7.25,146400.0,5.8361,5.8361,5.7959,5.82,146400.0
2011-08-19 12:30:00,7.25,7.27,7.23,7.23,138600.0,5.82,5.8361,5.804,5.804,138600.0
2011-08-19 13:00:00,7.23,7.25,7.22,7.24,220200.0,5.804,5.82,5.7959,5.812,220200.0
2011-08-19 13:30:00,7.24,7.25,7.2,7.2,238800.0,5.812,5.82,5.7799,5.7799,238800.0
2011-08-19 14:00:00,7.2,7.22,7.13,7.15,343500.0,5.7799,5.7959,5.7237,5.7397,343500.0
2011-08-19 14:30:00,7.15,7.16,7.1,7.11,346500.0,5.7397,5.7478,5.6996,5.7076,346500.0
2011-08-19 15:00:00,7.12,7.13,7.09,7.1,826800.0,5.7157,5.7237,5.6916,5.6996,826800.0
2011-08-19 15:30:00,7.1,7.12,7.05,7.07,1179300.0,5.6996,5.7157,5.6595,5.6755,1179300.0
2011-08-22 09:30:00,7.22,7.27,7.15,7.16,175200.0,5.7959,5.8361,5.7397,5.7478,175200.0
2011-08-22 10:00:00,7.16,7.18,7.12,7.17,280800.0,5.7478,5.7638,5.7157,5.7558,280800.0
2011-08-22 10:30:00,7.17,7.2,7.12,7.13,178800.0,5.7558,5.7799,5.7157,5.7237,178800.0
2011-08-22 11:00:00,7.13,7.15,7.1,7.11,258600.0,5.7237,5.7397,5.6996,5.7076,258600.0
2011-08-22 11:30:00,7.12,7.12,7.03,7.05,212100.0,5.7157,5.7157,5.6434,5.6595,212100.0
2011-08-22 12:00:00,7.06,7.12,7.05,7.08,144900.0,5.6675,5.7157,5.6595,5.6835,144900.0
2011-08-22 12:30:00,7.08,7.13,7.05,7.13,422400.0,5.6835,5.7237,5.6595,5.7237,422400.0
2011-08-22 13:00:00,7.13,7.13,7.07,7.07,285900.0,5.7237,5.7237,5.6755,5.6755,285900.0
2011-08-22 13:30:00,7.07,7.08,7.04,7.06,315300.0,5.6755,5.6835,5.6514,5.6675,315300.0
2011-08-22 14:00:00,7.06,7.08,7.04,7.04,443700.0,5.6675,5.6835,5.6514,5.6514,443700.0
2011-08-22 14:30:00,7.05,7.06,7.03,7.03,261900.0,5.6595,5.6675,5.6434,5.6434,261900.0
2011-08-22 15:00:00,7.03,7.07,7.02,7.05,661200.0,5.6434,5.6755,5.6354,5.6595,661200.0
2011-08-22 15:30:00,7.05,7.05,6.97,6.99,1001700.0,5.6595,5.6595,5.5952,5.6113,1001700.0
2011-08-23 09:30:00,7.24,7.24,7.02,7.15,569100.0,5.812,5.812,5.6354,5.7397,569100.0
2011-08-23 10:00:00,7.16,7.23,7.15,7.22,699300.0,5.7478,5.804,5.7397,5.7959,699300.0
2011-08-23 10:30:00,7.22,7.26,7.15,7.15,457200.0,5.7959,5.828,5.7397,5.7397,457200.0
2011-08-23 11:00:00,7.15,7.21,7.14,7.21,390600.0,5.7397,5.7879,5.7317,5.7879,390600.0
2011-08-23 11:30:00,7.21,7.27,7.21,7.27,525300.0,5.7879,5.8361,5.7879,5.8361,525300.0
2011-08-23 12:00:00,7.27,7.3,7.25,7.29,269100.0,5.8361,5.8601,5.82,5.8521,269100.0
2011-08-23 12:30:00,7.29,7.35,7.29,7.31,443700.0,5.8521,5.9003,5.8521,5.8682,443700.0
2011-08-23 13:00:00,7.31,7.32,7.24,7.26,340800.0,5.8682,5.8762,5.812,5.828,340800.0
2011-08-23 13:30:00,7.26,7.28,7.21,7.23,487200.0,5.828,5.8441,5.7879,5.804,487200.0
2011-08-23 14:00:00,7.24,7.3,7.22,7.3,468900.0,5.812,5.8601,5.7959,5.8601,468900.0
2011-08-23 14:30:00,7.3,7.33,7.27,7.33,431100.0,5.8601,5.8842,5.8361,5.8842,431100.0
2011-08-23 15:00:00,7.33,7.41,7.31,7.32,957300.0,5.8842,5.9485,5.8682,5.8762,957300.0
2011-08-23 15:30:00,7.32,7.46,7.31,7.45,1984500.0,5.8762,5.9886,5.8682,5.9806,1984500.0
2011-08-24 09:30:00,7.5,7.57,7.43,7.55,1081200.0,6.0207,6.0769,5.9645,6.0608,1081200.0
2011-08-24 10:00:00,7.55,7.65,7.53,7.55,474600.0,6.0608,6.1411,6.0448,6.0608,474600.0
2011-08-24 10:30:00,7.55,7.58,7.51,7.51,273300.0,6.0608,6.0849,6.0287,6.0287,273300.0
2011-08-24 11:00:00,7.51,7.6,7.49,7.58,251100.0,6.0287,6.101,6.0127,6.0849,251100.0
2011-08-24 11:30:00,7.58,7.59,7.52,7.52,350100.0,6.0849,6.0929,6.0368,6.0368,350100.0
2011-08-24 12:00:00,7.52,7.53,7.46,7.51,255000.0,6.0368,6.0448,5.9886,6.0287,255000.0
2011-08-24 12:30:00,7.51,7.56,7.5,7.56,194400.0,6.0287,6.0689,6.0207,6.0689,194400.0
2011-08-24 13:00:00,7.56,7.6,7.53,7.59,202800.0,6.0689,6.101,6.0448,6.0929,202800.0
2011-08-24 13:30:00,7.59,7.59,7.53,7.57,166500.0,6.0929,6.0929,6.0448,6.0769,166500.0
2011-08-24 14:00:00,7.57,7.61,7.55,7.6,503700.0,6.0769,6.109,6.0608,6.101,503700.0
2011-08-24 14:30:00,7.59,7.65,7.58,7.65,405300.0,6.0929,6.1411,6.0849,6.1411,405300.0
2011-08-24 15:00:00,7.65,7.69,7.61,7.67,375300.0,6.1411,6.1732,6.109,6.1572,375300.0
2011-08-24 15:30:00,7.67,7.71,7.66,7.69,1071600.0,6.1572,6.1893,6.1491,6.1732,1071600.0
2011-08-25 09:30:00,7.8,7.81,7.59,7.62,380700.0,6.2615,6.2696,6.0929,6.117,380700.0
2011-08-25 10:00:00,7.63,7.63,7.51,7.54,437400.0,6.1251,6.1251,6.0287,6.0528,437400.0
2011-08-25 10:30:00,7.53,7.55,7.43,7.53,317100.0,6.0448,6.0608,5.9645,6.0448,317100.0
2011-08-25 11:00:00,7.52,7.56,7.49,7.52,260700.0,6.0368,6.0689,6.0127,6.0368,260700.0
2011-08-25 11:30:00,7.52,7.53,7.46,7.47,160500.0,6.0368,6.0448,5.9886,5.9966,160500.0
2011-08-25 12:00:00,7.47,7.48,7.4,7.43,188700.0,5.9966,6.0046,5.9404,5.9645,188700.0
2011-08-25 12:30:00,7.43,7.43,7.34,7.39,225000.0,5.9645,5.9645,5.8923,5.9324,225000.0
2011-08-25 13:00:00,7.39,7.45,7.37,7.45,173400.0,5.9324,5.9806,5.9163,5.9806,173400.0
2011-08-25 13:30:00,7.45,7.46,7.4,7.45,297900.0,5.9806,5.9886,5.9404,5.9806,297900.0
2011-08-25 14:00:00,7.45,7.48,7.43,7.45,357300.0,5.9806,6.0046,5.9645,5.9806,357300.0
2011-08-25 14:30:00,7.45,7.47,7.4,7.4,354600.0,5.9806,5.9966,5.9404,5.9404,354600.0
2011-08-25 15:00:00,7.4,7.52,7.38,7.47,357900.0,5.9404,6.0368,5.9244,5.9966,357900.0
2011-08-25 15:30:00,7.47,7.48,7.4,7.42,758400.0,5.9966,6.0046,5.9404,5.9565,758400.0
2011-08-26 09:30:00,7.37,7.41,7.29,7.37,236400.0,5.9163,5.9485,5.8521,5.9163,236400.0
2011-08-26 10:00:00,7.38,7.44,7.24,7.41,430500.0,5.9244,5.9725,5.812,5.9485,430500.0
2011-08-26 10:30:00,7.41,7.49,7.34,7.41,264900.0,5.9485,6.0127,5.8923,5.9485,264900.0
2011-08-26 11:00:00,7.4,7.51,7.37,7.44,248400.0,5.9404,6.0287,5.9163,5.9725,248400.0
2011-08-26 11:30:00,7.44,7.53,7.44,7.52,380700.0,5.9725,6.0448,5.9725,6.0368,380700.0
2011-08-26 12:00:00,7.52,7.59,7.52,7.56,497100.0,6.0368,6.0929,6.0368,6.0689,497100.0
2011-08-26 12:30:00,7.57,7.57,7.5,7.54,185700.0,6.0769,6.0769,6.0207,6.0528,185700.0
2011-08-26 13:00:00,7.54,7.61,7.52,7.61,152400.0,6.0528,6.109,6.0368,6.109,152400.0
2011-08-26 13:30:00,7.61,7.63,7.59,7.61,162000.0,6.109,6.1251,6.0929,6.109,162000.0
2011-08-26 14:00:00,7.61,7.63,7.54,7.54,256500.0,6.109,6.1251,6.0528,6.0528,256500.0
2011-08-26 14:30:00,7.54,7.58,7.53,7.57,189300.0,6.0528,6.0849,6.0448,6.0769,189300.0
2011-08-26 15:00:00,7.57,7.57,7.49,7.51,281100.0,6.0769,6.0769,6.0127,6.0287,281100.0
2011-08-26 15:30:00,7.51,7.59,7.49,7.58,1023600.0,6.0287,6.0929,6.0127,6.0849,1023600.0
2011-08-29 09:30:00,7.68,7.71,7.63,7.65,433200.0,6.1652,6.1893,6.1251,6.1411,433200.0
2011-08-29 10:00:00,7.65,7.74,7.63,7.71,350100.0,6.1411,6.2134,6.1251,6.1893,350100.0
2011-08-29 10:30:00,7.71,7.71,7.66,7.69,539700.0,6.1893,6.1893,6.1491,6.1732,539700.0
2011-08-29 11:00:00,7.69,7.7,7.64,7.65,369900.0,6.1732,6.1813,6.1331,6.1411,369900.0
2011-08-29 11:30:00,7.65,7.67,7.64,7.65,310200.0,6.1411,6.1572,6.1331,6.1411,310200.0
2011-08-29 12:00:00,7.65,7.69,7.65,7.68,277500.0,6.1411,6.1732,6.1411,6.1652,277500.0
2011-08-29 12:30:00,7.68,7.72,7.67,7.7,249000.0,6.1652,6.1973,6.1572,6.1813,249000.0
2011-08-29 13:00:00,7.7,7.75,7.7,7.72,188700.0,6.1813,6.2214,6.1813,6.1973,188700.0
2011-08-29 13:30:00,7.72,7.74,7.71,7.72,138000.0,6.1973,6.2134,6.1893,6.1973,138000.0
2011-08-29 14:00:00,7.72,7.79,7.71,7.79,565200.0,6.1973,6.2535,6.1893,6.2535,565200.0
2011-08-29 14:30:00,7.79,7.82,7.77,7.77,274200.0,6.2535,6.2776,6.2374,6.2374,274200.0
2011-08-29 15:00:00,7.77,7.78,7.76,7.76,573600.0,6.2374,6.2455,6.2294,6.2294,573600.0
2011-08-29 15:30:00,7.76,7.82,7.76,7.82,858300.0,6.2294,6.2776,6.2294,6.2776,858300.0
2011-08-30 09:30:00,7.74,7.8,7.66,7.73,313200.0,6.2134,6.2615,6.1491,6.2053,313200.0
2011-08-30 10:00:00,7.73,7.76,7.66,7.75,426900.0,6.2053,6.2294,6.1491,6.2214,426900.0
2011-08-30 10:30:00,7.75,7.79,7.74,7.76,293700.0,6.2214,6.2535,6.2134,6.2294,293700.0
2011-08-30 11:00:00,7.76,7.84,7.75,7.83,280500.0,6.2294,6.2936,6.2214,6.2856,280500.0
2011-08-30 11:30:00,7.83,7.89,7.81,7.82,419700.0,6.2856,6.3338,6.2696,6.2776,419700.0
2011-08-30 12:00:00,7.82,7.82,7.78,7.79,252900.0,6.2776,6.2776,6.2455,6.2535,252900.0
2011-08-30 12:30:00,7.79,7.79,7.73,7.75,219900.0,6.2535,6.2535,6.2053,6.2214,219900.0
2011-08-30 13:00:00,7.76,7.8,7.74,7.77,204900.0,6.2294,6.2615,6.2134,6.2374,204900.0
2011-08-30 13:30:00,7.77,7.79,7.75,7.75,491400.0,6.2374,6.2535,6.2214,6.2214,491400.0
2011-08-30 14:00:00,7.75,7.84,7.73,7.84,591900.0,6.2214,6.2936,6.2053,6.2936,591900.0
2011-08-30 14:30:00,7.85,7.85,7.79,7.84,452700.0,6.3017,6.3017,6.2535,6.2936,452700.0
2011-08-30 15:00:00,7.83,7.83,7.79,7.82,410400.0,6.2856,6.2856,6.2535,6.2776,410400.0
2011-08-30 15:30:00,7.82,7.87,7.8,7.8,901500.0,6.2776,6.3177,6.2615,6.2615,901500.0
2011-08-31 09:30:00,7.86,7.94,7.83,7.93,439500.0,6.3097,6.3739,6.2856,6.3659,439500.0
2011-08-31 10:00:00,7.93,7.98,7.92,7.97,386100.0,6.3659,6.406,6.3579,6.398,386100.0
2011-08-31 10:30:00,7.97,8.0,7.95,7.96,448500.0,6.398,6.4221,6.3819,6.39,448500.0
2011-08-31 11:00:00,7.96,8.0,7.91,7.94,218400.0,6.39,6.4221,6.3498,6.3739,218400.0
2011-08-31 11:30:00,7.94,7.97,7.91,7.92,213300.0,6.3739,6.398,6.3498,6.3579,213300.0
2011-08-31 12:00:00,7.92,7.97,7.92,7.97,204600.0,6.3579,6.398,6.3579,6.398,204600.0
2011-08-31 12:30:00,7.97,8.0,7.97,8.0,287100.0,6.398,6.4221,6.398,6.4221,287100.0
2011-08-31 13:00:00,8.01,8.02,7.96,7.97,270600.0,6.4301,6.4381,6.39,6.398,270600.0
2011-08-31 13:30:00,7.97,7.99,7.92,7.92,195600.0,6.398,6.4141,6.3579,6.3579,195600.0
2011-08-31 14:00:00,7.92,7.93,7.89,7.91,223200.0,6.3579,6.3659,6.3338,6.3498,223200.0
2011-08-31 14:30:00,7.91,7.92,7.82,7.84,479400.0,6.3498,6.3579,6.2776,6.2936,479400.0
2011-08-31 15:00:00,7.84,7.88,7.78,7.86,1152600.0,6.2936,6.3257,6.2455,6.3097,1152600.0
2011-08-31 15:30:00,7.86,7.95,7.84,7.9,1334100.0,6.3097,6.3819,6.2936,6.3418,1334100.0
2011-09-01 09:30:00,7.95,7.95,7.8,7.83,223500.0,6.3819,6.3819,6.2615,6.2856,223500.0
2011-09-01 10:00:00,7.83,7.96,7.82,7.94,782400.0,6.2856,6.39,6.2776,6.3739,782400.0
2011-09-01 10:30:00,7.93,7.95,7.88,7.89,269100.0,6.3659,6.3819,6.3257,6.3338,269100.0
2011-09-01 11:00:00,7.9,7.92,7.86,7.92,269100.0,6.3418,6.3579,6.3097,6.3579,269100.0
2011-09-01 11:30:00,7.91,7.94,7.89,7.92,183600.0,6.3498,6.3739,6.3338,6.3579,183600.0
2011-09-01 12:00:00,7.92,7.93,7.89,7.93,197100.0,6.3579,6.3659,6.3338,6.3659,197100.0
2011-09-01 12:30:00,7.93,7.93,7.88,7.88,138300.0,6.3659,6.3659,6.3257,6.3257,138300.0
2011-09-01 13:00:00,7.88,7.88,7.85,7.87,129900.0,6.3257,6.3257,6.3017,6.3177,129900.0
2011-09-01 13:30:00,7.87,7.87,7.78,7.79,243900.0,6.3177,6.3177,6.2455,6.2535,243900.0
2011-09-01 14:00:00,7.79,7.79,7.72,7.74,432600.0,6.2535,6.2535,6.1973,6.2134,432600.0
2011-09-01 14:30:00,7.74,7.78,7.73,7.73,347700.0,6.2134,6.2455,6.2053,6.2053,347700.0
2011-09-01 15:00:00,7.73,7.75,7.7,7.74,430500.0,6.2053,6.2214,6.1813,6.2134,430500.0
2011-09-01 15:30:00,7.74,7.74,7.69,7.72,1107600.0,6.2134,6.2134,6.1732,6.1973,1107600.0
2011-09-02 09:30:00,7.52,7.64,7.47,7.57,296700.0,6.0368,6.1331,5.9966,6.0769,296700.0
2011-09-02 10:00:00,7.57,7.61,7.54,7.57,493500.0,6.0769,6.109,6.0528,6.0769,493500.0
2011-09-02 10:30:00,7.57,7.58,7.5,7.54,371100.0,6.0769,6.0849,6.0207,6.0528,371100.0
2011-09-02 11:00:00,7.54,7.57,7.53,7.55,195300.0,6.0528,6.0769,6.0448,6.0608,195300.0
2011-09-02 11:30:00,7.55,7.55,7.5,7.51,208800.0,6.0608,6.0608,6.0207,6.0287,208800.0
2011-09-02 12:00:00,7.51,7.53,7.48,7.49,164400.0,6.0287,6.0448,6.0046,6.0127,164400.0
2011-09-02 12:30:00,7.48,7.49,7.46,7.47,138300.0,6.0046,6.0127,5.9886,5.9966,138300.0
2011-09-02 13:00:00,7.47,7.48,7.44,7.44,148800.0,5.9966,6.0046,5.9725,5.9725,148800.0
2011-09-02 13:30:00,7.44,7.45,7.42,7.45,195600.0,5.9725,5.9806,5.9565,5.9806,195600.0
2011-09-02 14:00:00,7.44,7.46,7.4,7.44,379800.0,5.9725,5.9886,5.9404,5.9725,379800.0
2011-09-02 14:30:00,7.44,7.46,7.43,7.44,624000.0,5.9725,5.9886,5.9645,5.9725,624000.0
2011-09-02 15:00:00,7.45,7.46,7.43,7.45,349200.0,5.9806,5.9886,5.9645,5.9806,349200.0
2011-09-02 15:30:00,7.45,7.54,7.45,7.52,1678200.0,5.9806,6.0528,5.9806,6.0368,1678200.0
2011-09-06 09:30:00,7.16,7.3,7.15,7.29,1016400.0,5.7478,5.8601,5.7397,5.8521,1016400.0
2011-09-06 10:00:00,7.29,7.32,7.18,7.19,864600.0,5.8521,5.8762,5.7638,5.7718,864600.0
2011-09-06 10:30:00,7.18,7.29,7.16,7.27,1307400.0,5.7638,5.8521,5.7478,5.8361,1307400.0
2011-09-06 11:00:00,7.27,7.3,7.21,7.27,948000.0,5.8361,5.8601,5.7879,5.8361,948000.0
2011-09-06 11:30:00,7.27,7.29,7.22,7.25,514200.0,5.8361,5.8521,5.7959,5.82,514200.0
2011-09-06 12:00:00,7.24,7.3,7.23,7.27,529500.0,5.812,5.8601,5.804,5.8361,529500.0
2011-09-06 12:30:00,7.27,7.27,7.22,7.23,292800.0,5.8361,5.8361,5.7959,5.804,292800.0
2011-09-06 13:00:00,7.24,7.24,7.2,7.2,435000.0,5.812,5.812,5.7799,5.7799,435000.0
2011-09-06 13:30:00,7.2,7.25,7.18,7.24,538200.0,5.7799,5.82,5.7638,5.812,538200.0
2011-09-06 14:00:00,7.24,7.3,7.22,7.27,529500.0,5.812,5.8601,5.7959,5.8361,529500.0
2011-09-06 14:30:00,7.28,7.28,7.2,7.2,470700.0,5.8441,5.8441,5.7799,5.7799,470700.0
2011-09-06 15:00:00,7.2,7.2,7.15,7.16,651000.0,5.7799,5.7799,5.7397,5.7478,651000.0
2011-09-06 15:30:00,7.16,7.24,7.12,7.23,2328900.0,5.7478,5.812,5.7157,5.804,2328900.0
2011-09-07 09:30:00,7.73,7.73,7.56,7.6,966300.0,6.2053,6.2053,6.0689,6.101,966300.0
2011-09-07 10:00:00,7.6,7.67,7.59,7.63,713700.0,6.101,6.1572,6.0929,6.1251,713700.0
2011-09-07 10:30:00,7.63,7.67,7.6,7.65,692100.0,6.1251,6.1572,6.101,6.1411,692100.0
2011-09-07 11:00:00,7.65,7.74,7.63,7.71,639900.0,6.1411,6.2134,6.1251,6.1893,639900.0
2011-09-07 11:30:00,7.71,7.72,7.67,7.72,666900.0,6.1893,6.1973,6.1572,6.1973,666900.0
2011-09-07 12:00:00,7.72,7.73,7.69,7.73,420600.0,6.1973,6.2053,6.1732,6.2053,420600.0
2011-09-07 12:30:00,7.73,7.76,7.71,7.72,631800.0,6.2053,6.2294,6.1893,6.1973,631800.0
2011-09-07 13:00:00,7.72,7.74,7.71,7.73,664500.0,6.1973,6.2134,6.1893,6.2053,664500.0
2011-09-07 13:30:00,7.73,7.79,7.73,7.79,410400.0,6.2053,6.2535,6.2053,6.2535,410400.0
2011-09-07 14:00:00,7.79,7.86,7.78,7.86,581400.0,6.2535,6.3097,6.2455,6.3097,581400.0
2011-09-07 14:30:00,7.86,7.89,7.85,7.87,509400.0,6.3097,6.3338,6.3017,6.3177,509400.0
2011-09-07 15:00:00,7.87,7.87,7.74,7.75,944700.0,6.3177,6.3177,6.2134,6.2214,944700.0
2011-09-07 15:30:00,7.75,7.86,7.73,7.85,1699500.0,6.2214,6.3097,6.2053,6.3017,1699500.0
2011-09-08 09:30:00,7.76,7.8,7.67,7.73,378000.0,6.2294,6.2615,6.1572,6.2053,378000.0
2011-09-08 10:00:00,7.73,7.86,7.7,7.75,1030200.0,6.2053,6.3097,6.1813,6.2214,1030200.0
2011-09-08 10:30:00,7.75,7.8,7.75,7.79,304200.0,6.2214,6.2615,6.2214,6.2535,304200.0
2011-09-08 11:00:00,7.8,7.83,7.76,7.77,405000.0,6.2615,6.2856,6.2294,6.2374,405000.0
2011-09-08 11:30:00,7.77,7.81,7.74,7.77,573300.0,6.2374,6.2696,6.2134,6.2374,573300.0
2011-09-08 12:00:00,7.77,7.8,7.74,7.76,309300.0,6.2374,6.2615,6.2134,6.2294,309300.0
2011-09-08 12:30:00,7.76,7.8,7.74,7.8,344100.0,6.2294,6.2615,6.2134,6.2615,344100.0
2011-09-08 13:00:00,7.8,7.8,7.72,7.74,241800.0,6.2615,6.2615,6.1973,6.2134,241800.0
2011-09-08 13:30:00,7.74,7.77,7.65,7.68,537600.0,6.2134,6.2374,6.1411,6.1652,537600.0
2011-09-08 14:00:00,7.68,7.71,7.65,7.67,436500.0,6.1652,6.1893,6.1411,6.1572,436500.0
2011-09-08 14:30:00,7.67,7.7,7.66,7.7,352800.0,6.1572,6.1813,6.1491,6.1813,352800.0
2011-09-08 15:00:00,7.7,7.72,7.65,7.71,673200.0,6.1813,6.1973,6.1411,6.1893,673200.0
2011-09-08 15:30:00,7.72,7.76,7.71,7.71,1610700.0,6.1973,6.2294,6.1893,6.1893,1610700.0
2011-09-09 09:30:00,7.61,7.66,7.46,7.56,379200.0,6.109,6.1491,5.9886,6.0689,379200.0
2011-09-09 10:00:00,7.55,7.65,7.55,7.65,347400.0,6.0608,6.1411,6.0608,6.1411,347400.0
2011-09-09 10:30:00,7.65,7.66,7.59,7.62,369600.0,6.1411,6.1491,6.0929,6.117,369600.0
2011-09-09 11:00:00,7.62,7.67,7.51,7.53,425400.0,6.117,6.1572,6.0287,6.0448,425400.0
2011-09-09 11:30:00,7.52,7.54,7.43,7.47,409500.0,6.0368,6.0528,5.9645,5.9966,409500.0
2011-09-09 12:00:00,7.47,7.51,7.46,7.48,253800.0,5.9966,6.0287,5.9886,6.0046,253800.0
2011-09-09 12:30:00,7.48,7.53,7.45,7.53,308700.0,6.0046,6.0448,5.9806,6.0448,308700.0
2011-09-09 13:00:00,7.53,7.56,7.49,7.53,227700.0,6.0448,6.0689,6.0127,6.0448,227700.0
2011-09-09 13:30:00,7.53,7.53,7.48,7.51,268500.0,6.0448,6.0448,6.0046,6.0287,268500.0
2011-09-09 14:00:00,7.51,7.52,7.47,7.47,457500.0,6.0287,6.0368,5.9966,5.9966,457500.0
2011-09-09 14:30:00,7.47,7.49,7.41,7.42,524700.0,5.9966,6.0127,5.9485,5.9565,524700.0
2011-09-09 15:00:00,7.42,7.46,7.4,7.42,511200.0,5.9565,5.9886,5.9404,5.9565,511200.0
2011-09-09 15:30:00,7.42,7.49,7.42,7.42,1906800.0,5.9565,6.0127,5.9565,5.9565,1906800.0
2011-09-12 09:30:00,7.29,7.44,7.27,7.41,489300.0,5.8521,5.9725,5.8361,5.9485,489300.0
2011-09-12 10:00:00,7.41,7.44,7.28,7.29,981000.0,5.9485,5.9725,5.8441,5.8521,981000.0
2011-09-12 10:30:00,7.28,7.32,7.24,7.24,518700.0,5.8441,5.8762,5.812,5.812,518700.0
2011-09-12 11:00:00,7.24,7.37,7.24,7.37,386100.0,5.812,5.9163,5.812,5.9163,386100.0
2011-09-12 11:30:00,7.36,7.43,7.36,7.41,880500.0,5.9083,5.9645,5.9083,5.9485,880500.0
2011-09-12 12:00:00,7.4,7.42,7.38,7.42,431700.0,5.9404,5.9565,5.9244,5.9565,431700.0
2011-09-12 12:30:00,7.43,7.43,7.39,7.41,281700.0,5.9645,5.9645,5.9324,5.9485,281700.0
2011-09-12 13:00:00,7.41,7.45,7.4,7.4,293100.0,5.9485,5.9806,5.9404,5.9404,293100.0
2011-09-12 13:30:00,7.41,7.42,7.37,7.41,491100.0,5.9485,5.9565,5.9163,5.9485,491100.0
2011-09-12 14:00:00,7.41,7.43,7.37,7.42,444600.0,5.9485,5.9645,5.9163,5.9565,444600.0
2011-09-12 14:30:00,7.42,7.52,7.41,7.44,652800.0,5.9565,6.0368,5.9485,5.9725,652800.0
2011-09-12 15:00:00,7.44,7.49,7.41,7.48,632400.0,5.9725,6.0127,5.9485,6.0046,632400.0
2011-09-12 15:30:00,7.48,7.61,7.48,7.61,1678500.0,6.0046,6.109,6.0046,6.109,1678500.0
2011-09-13 09:30:00,7.64,7.73,7.58,7.72,323700.0,6.1331,6.2053,6.0849,6.1973,323700.0
2011-09-13 10:00:00,7.71,7.75,7.67,7.67,426000.0,6.1893,6.2214,6.1572,6.1572,426000.0
2011-09-13 10:30:00,7.67,7.7,7.62,7.63,297000.0,6.1572,6.1813,6.117,6.1251,297000.0
2011-09-13 11:00:00,7.63,7.66,7.6,7.64,416400.0,6.1251,6.1491,6.101,6.1331,416400.0
2011-09-13 11:30:00,7.64,7.78,7.63,7.75,918300.0,6.1331,6.2455,6.1251,6.2214,918300.0
2011-09-13 12:00:00,7.75,7.82,7.73,7.79,640200.0,6.2214,6.2776,6.2053,6.2535,640200.0
2011-09-13 12:30:00,7.79,7.84,7.77,7.83,516600.0,6.2535,6.2936,6.2374,6.2856,516600.0
2011-09-13 13:00:00,7.83,7.87,7.83,7.86,421500.0,6.2856,6.3177,6.2856,6.3097,421500.0
2011-09-13 13:30:00,7.86,7.9,7.84,7.87,567000.0,6.3097,6.3418,6.2936,6.3177,567000.0
2011-09-13 14:00:00,7.86,7.91,7.85,7.91,388500.0,6.3097,6.3498,6.3017,6.3498,388500.0
2011-09-13 14:30:00,7.91,7.92,7.85,7.88,613800.0,6.3498,6.3579,6.3017,6.3257,613800.0
2011-09-13 15:00:00,7.88,7.9,7.78,7.83,744900.0,6.3257,6.3418,6.2455,6.2856,744900.0
2011-09-13 15:30:00,7.84,7.87,7.81,7.86,1831800.0,6.2936,6.3177,6.2696,6.3097,1831800.0
2011-09-14 09:30:00,7.93,7.97,7.87,7.88,317100.0,6.3659,6.398,6.3177,6.3257,317100.0
2011-09-14 10:00:00,7.88,7.88,7.76,7.78,875700.0,6.3257,6.3257,6.2294,6.2455,875700.0
2011-09-14 10:30:00,7.78,7.87,7.76,7.83,1077000.0,6.2455,6.3177,6.2294,6.2856,1077000.0
2011-09-14 11:00:00,7.83,7.9,7.81,7.9,685200.0,6.2856,6.3418,6.2696,6.3418,685200.0
2011-09-14 11:30:00,7.9,7.9,7.85,7.88,419700.0,6.3418,6.3418,6.3017,6.3257,419700.0
2011-09-14 12:00:00,7.89,7.9,7.86,7.9,306300.0,6.3338,6.3418,6.3097,6.3418,306300.0
2011-09-14 12:30:00,7.9,7.93,7.87,7.88,401100.0,6.3418,6.3659,6.3177,6.3257,401100.0
2011-09-14 13:00:00,7.88,7.9,7.88,7.9,441300.0,6.3257,6.3418,6.3257,6.3418,441300.0
2011-09-14 13:30:00,7.9,7.91,7.84,7.86,771000.0,6.3418,6.3498,6.2936,6.3097,771000.0
2011-09-14 14:00:00,7.86,7.98,7.86,7.95,384600.0,6.3097,6.406,6.3097,6.3819,384600.0
2011-09-14 14:30:00,7.95,7.98,7.95,7.98,341400.0,6.3819,6.406,6.3819,6.406,341400.0
2011-09-14 15:00:00,7.98,8.05,7.98,8.03,619200.0,6.406,6.4622,6.406,6.4462,619200.0
2011-09-14 15:30:00,8.03,8.07,7.91,7.93,2062500.0,6.4462,6.4783,6.3498,6.3659,2062500.0
2011-09-15 09:30:00,8.04,8.07,7.98,8.06,369900.0,6.4542,6.4783,6.406,6.4702,369900.0
2011-09-15 10:00:00,8.06,8.1,8.04,8.07,999600.0,6.4702,6.5024,6.4542,6.4783,999600.0
2011-09-15 10:30:00,8.07,8.14,8.06,8.12,1312200.0,6.4783,6.5345,6.4702,6.5184,1312200.0
2011-09-15 11:00:00,8.12,8.26,8.1,8.26,897600.0,6.5184,6.6308,6.5024,6.6308,897600.0
2011-09-15 11:30:00,8.26,8.33,8.26,8.33,1070700.0,6.6308,6.687,6.6308,6.687,1070700.0
2011-09-15 12:00:00,8.33,8.33,8.29,8.31,818100.0,6.687,6.687,6.6549,6.6709,818100.0
2011-09-15 12:30:00,8.31,8.4,8.29,8.3,912900.0,6.6709,6.7432,6.6549,6.6629,912900.0
2011-09-15 13:00:00,8.3,8.3,8.25,8.25,554700.0,6.6629,6.6629,6.6228,6.6228,554700.0
2011-09-15 13:30:00,8.25,8.28,8.23,8.28,367800.0,6.6228,6.6469,6.6067,6.6469,367800.0
2011-09-15 14:00:00,8.27,8.34,8.27,8.31,401100.0,6.6388,6.695,6.6388,6.6709,401100.0
2011-09-15 14:30:00,8.31,8.32,8.29,8.3,664200.0,6.6709,6.679,6.6549,6.6629,664200.0
2011-09-15 15:00:00,8.31,8.32,8.27,8.31,748800.0,6.6709,6.679,6.6388,6.6709,748800.0
2011-09-15 15:30:00,8.32,8.41,8.3,8.38,2511600.0,6.679,6.7512,6.6629,6.7271,2511600.0
2011-09-16 09:30:00,8.47,8.59,8.42,8.46,1901700.0,6.7994,6.8957,6.7592,6.7913,1901700.0
2011-09-16 10:00:00,8.46,8.48,8.37,8.38,779700.0,6.7913,6.8074,6.7191,6.7271,779700.0
2011-09-16 10:30:00,8.38,8.39,8.28,8.3,685500.0,6.7271,6.7352,6.6469,6.6629,685500.0
2011-09-16 11:00:00,8.3,8.36,8.29,8.33,417900.0,6.6629,6.7111,6.6549,6.687,417900.0
2011-09-16 11:30:00,8.33,8.4,8.29,8.35,417600.0,6.687,6.7432,6.6549,6.703,417600.0
2011-09-16 12:00:00,8.35,8.39,8.35,8.37,358200.0,6.703,6.7352,6.703,6.7191,358200.0
2011-09-16 12:30:00,8.37,8.41,8.36,8.37,288300.0,6.7191,6.7512,6.7111,6.7191,288300.0
2011-09-16 13:00:00,8.37,8.38,8.32,8.34,295800.0,6.7191,6.7271,6.679,6.695,295800.0
2011-09-16 13:30:00,8.34,8.34,8.29,8.32,400200.0,6.695,6.695,6.6549,6.679,400200.0
2011-09-16 14:00:00,8.32,8.34,8.31,8.31,374100.0,6.679,6.695,6.6709,6.6709,374100.0
2011-09-16 14:30:00,8.32,8.37,8.32,8.35,343500.0,6.679,6.7191,6.679,6.703,343500.0
2011-09-16 15:00:00,8.35,8.36,8.29,8.3,777600.0,6.703,6.7111,6.6549,6.6629,777600.0
2011-09-16 15:30:00,8.29,8.44,8.29,8.43,3639000.0,6.6549,6.7753,6.6549,6.7673,3639000.0
2011-09-19 09:30:00,8.26,8.26,8.05,8.05,801000.0,6.6308,6.6308,6.4622,6.4622,801000.0
2011-09-19 10:00:00,8.05,8.09,8.04,8.07,911100.0,6.4622,6.4943,6.4542,6.4783,911100.0
2011-09-19 10:30:00,8.07,8.14,8.07,8.12,628800.0,6.4783,6.5345,6.4783,6.5184,628800.0
2011-09-19 11:00:00,8.12,8.2,8.12,8.15,453600.0,6.5184,6.5826,6.5184,6.5425,453600.0
2011-09-19 11:30:00,8.14,8.23,8.13,8.17,354000.0,6.5345,6.6067,6.5264,6.5585,354000.0
2011-09-19 12:00:00,8.17,8.2,8.12,8.14,328200.0,6.5585,6.5826,6.5184,6.5345,328200.0
2011-09-19 12:30:00,8.13,8.16,8.12,8.15,285300.0,6.5264,6.5505,6.5184,6.5425,285300.0
2011-09-19 13:00:00,8.15,8.15,8.09,8.12,459900.0,6.5425,6.5425,6.4943,6.5184,459900.0
2011-09-19 13:30:00,8.12,8.13,8.1,8.11,360000.0,6.5184,6.5264,6.5024,6.5104,360000.0
2011-09-19 14:00:00,8.11,8.17,8.08,8.15,491100.0,6.5104,6.5585,6.4863,6.5425,491100.0
2011-09-19 14:30:00,8.15,8.2,8.15,8.16,446400.0,6.5425,6.5826,6.5425,6.5505,446400.0
2011-09-19 15:00:00,8.16,8.3,8.15,8.3,961800.0,6.5505,6.6629,6.5425,6.6629,961800.0
2011-09-19 15:30:00,8.3,8.35,8.26,8.26,1069800.0,6.6629,6.703,6.6308,6.6308,1069800.0
2011-09-20 09:30:00,8.3,8.38,8.12,8.21,529800.0,6.6629,6.7271,6.5184,6.5907,529800.0
2011-09-20 10:00:00,8.21,8.3,8.18,8.29,407700.0,6.5907,6.6629,6.5666,6.6549,407700.0
2011-09-20 10:30:00,8.29,8.37,8.26,8.36,328200.0,6.6549,6.7191,6.6308,6.7111,328200.0
2011-09-20 11:00:00,8.36,8.42,8.36,8.4,456900.0,6.7111,6.7592,6.7111,6.7432,456900.0
2011-09-20 11:30:00,8.4,8.4,8.34,8.37,248100.0,6.7432,6.7432,6.695,6.7191,248100.0
2011-09-20 12:00:00,8.37,8.37,8.32,8.34,153900.0,6.7191,6.7191,6.679,6.695,153900.0
2011-09-20 12:30:00,8.34,8.4,8.33,8.38,227400.0,6.695,6.7432,6.687,6.7271,227400.0
2011-09-20 13:00:00,8.38,8.38,8.33,8.35,180300.0,6.7271,6.7271,6.687,6.703,180300.0
2011-09-20 13:30:00,8.35,8.35,8.31,8.32,220800.0,6.703,6.703,6.6709,6.679,220800.0
2011-09-20 14:00:00,8.32,8.35,8.31,8.34,247800.0,6.679,6.703,6.6709,6.695,247800.0
2011-09-20 14:30:00,8.34,8.35,8.31,8.32,411900.0,6.695,6.703,6.6709,6.679,411900.0
2011-09-20 15:00:00,8.32,8.33,8.25,8.26,525000.0,6.679,6.687,6.6228,6.6308,525000.0
2011-09-20 15:30:00,8.26,8.28,8.21,8.23,1197600.0,6.6308,6.6469,6.5907,6.6067,1197600.0
2011-09-21 09:30:00,8.24,8.29,8.19,8.23,189300.0,6.6147,6.6549,6.5746,6.6067,189300.0
2011-09-21 10:00:00,8.24,8.26,8.2,8.24,243000.0,6.6147,6.6308,6.5826,6.6147,243000.0
2011-09-21 10:30:00,8.24,8.25,8.17,8.21,609900.0,6.6147,6.6228,6.5585,6.5907,609900.0
2011-09-21 11:00:00,8.21,8.21,8.15,8.19,355500.0,6.5907,6.5907,6.5425,6.5746,355500.0
2011-09-21 11:30:00,8.19,8.26,8.19,8.24,340200.0,6.5746,6.6308,6.5746,6.6147,340200.0
2011-09-21 12:00:00,8.23,8.27,8.22,8.24,688500.0,6.6067,6.6388,6.5987,6.6147,688500.0
2011-09-21 12:30:00,8.24,8.28,8.17,8.22,448500.0,6.6147,6.6469,6.5585,6.5987,448500.0
2011-09-21 13:00:00,8.22,8.27,8.2,8.25,357600.0,6.5987,6.6388,6.5826,6.6228,357600.0
2011-09-21 13:30:00,8.25,8.29,8.25,8.28,227400.0,6.6228,6.6549,6.6228,6.6469,227400.0
2011-09-21 14:00:00,8.28,8.33,8.26,8.28,673200.0,6.6469,6.687,6.6308,6.6469,673200.0
2011-09-21 14:30:00,8.28,8.3,8.17,8.19,635700.0,6.6469,6.6629,6.5585,6.5746,635700.0
2011-09-21 15:00:00,8.19,8.25,8.18,8.2,610500.0,6.5746,6.6228,6.5666,6.5826,610500.0
2011-09-21 15:30:00,8.2,8.21,8.05,8.06,2090400.0,6.5826,6.5907,6.4622,6.4702,2090400.0
2011-09-22 09:30:00,7.78,7.84,7.67,7.82,841800.0,6.2455,6.2936,6.1572,6.2776,841800.0
2011-09-22 10:00:00,7.82,7.99,7.82,7.95,718500.0,6.2776,6.4141,6.2776,6.3819,718500.0
2011-09-22 10:30:00,7.95,7.96,7.87,7.88,827400.0,6.3819,6.39,6.3177,6.3257,827400.0
2011-09-22 11:00:00,7.87,7.92,7.86,7.9,858600.0,6.3177,6.3579,6.3097,6.3418,858600.0
2011-09-22 11:30:00,7.9,7.94,7.85,7.86,660000.0,6.3418,6.3739,6.3017,6.3097,660000.0
2011-09-22 12:00:00,7.86,7.91,7.85,7.89,795300.0,6.3097,6.3498,6.3017,6.3338,795300.0
2011-09-22 12:30:00,7.89,7.98,7.88,7.98,597900.0,6.3338,6.406,6.3257,6.406,597900.0
2011-09-22 13:00:00,7.98,7.98,7.9,7.93,639000.0,6.406,6.406,6.3418,6.3659,639000.0
2011-09-22 13:30:00,7.93,7.97,7.9,7.9,796200.0,6.3659,6.398,6.3418,6.3418,796200.0
2011-09-22 14:00:00,7.9,8.07,7.88,7.98,1389900.0,6.3418,6.4783,6.3257,6.406,1389900.0
2011-09-22 14:30:00,7.97,8.01,7.92,7.92,1396800.0,6.398,6.4301,6.3579,6.3579,1396800.0
2011-09-22 15:00:00,7.92,7.93,7.81,7.86,1227900.0,6.3579,6.3659,6.2696,6.3097,1227900.0
2011-09-22 15:30:00,7.86,8.02,7.85,8.0,2729400.0,6.3097,6.4381,6.3017,6.4221,2729400.0
2011-09-23 09:30:00,7.94,8.12,7.89,8.06,614700.0,6.3739,6.5184,6.3338,6.4702,614700.0
2011-09-23 10:00:00,8.06,8.09,7.95,8.01,787200.0,6.4702,6.4943,6.3819,6.4301,787200.0
2011-09-23 10:30:00,8.01,8.07,7.97,8.07,469800.0,6.4301,6.4783,6.398,6.4783,469800.0
2011-09-23 11:00:00,8.07,8.14,8.01,8.11,705900.0,6.4783,6.5345,6.4301,6.5104,705900.0
2011-09-23 11:30:00,8.11,8.12,8.03,8.08,293700.0,6.5104,6.5184,6.4462,6.4863,293700.0
2011-09-23 12:00:00,8.08,8.08,8.0,8.02,480000.0,6.4863,6.4863,6.4221,6.4381,480000.0
2011-09-23 12:30:00,8.02,8.07,7.98,8.0,618600.0,6.4381,6.4783,6.406,6.4221,618600.0
2011-09-23 13:00:00,8.0,8.05,7.97,8.02,420300.0,6.4221,6.4622,6.398,6.4381,420300.0
2011-09-23 13:30:00,8.02,8.12,8.01,8.1,372300.0,6.4381,6.5184,6.4301,6.5024,372300.0
2011-09-23 14:00:00,8.1,8.12,8.03,8.04,341700.0,6.5024,6.5184,6.4462,6.4542,341700.0
2011-09-23 14:30:00,8.04,8.1,8.02,8.04,526800.0,6.4542,6.5024,6.4381,6.4542,526800.0
2011-09-23 15:00:00,8.05,8.14,8.03,8.13,777300.0,6.4622,6.5345,6.4462,6.5264,777300.0
2011-09-23 15:30:00,8.13,8.15,8.09,8.13,1687200.0,6.5264,6.5425,6.4943,6.5264,1687200.0
2011-09-26 09:30:00,8.25,8.26,8.1,8.14,381900.0,6.6228,6.6308,6.5024,6.5345,381900.0
2011-09-26 10:00:00,8.14,8.16,8.0,8.06,693000.0,6.5345,6.5505,6.4221,6.4702,693000.0
2011-09-26 10:30:00,8.06,8.15,8.02,8.12,634800.0,6.4702,6.5425,6.4381,6.5184,634800.0
2011-09-26 11:00:00,8.12,8.16,8.09,8.13,494100.0,6.5184,6.5505,6.4943,6.5264,494100.0
2011-09-26 11:30:00,8.14,8.21,8.1,8.19,385800.0,6.5345,6.5907,6.5024,6.5746,385800.0
2011-09-26 12:00:00,8.19,8.2,8.13,8.17,463800.0,6.5746,6.5826,6.5264,6.5585,463800.0
2011-09-26 12:30:00,8.17,8.18,8.11,8.17,319200.0,6.5585,6.5666,6.5104,6.5585,319200.0
2011-09-26 13:00:00,8.16,8.16,8.06,8.07,379800.0,6.5505,6.5505,6.4702,6.4783,379800.0
2011-09-26 13:30:00,8.07,8.13,8.07,8.11,302400.0,6.4783,6.5264,6.4783,6.5104,302400.0
2011-09-26 14:00:00,8.11,8.18,8.1,8.13,543300.0,6.5104,6.5666,6.5024,6.5264,543300.0
2011-09-26 14:30:00,8.12,8.19,8.11,8.17,390900.0,6.5184,6.5746,6.5104,6.5585,390900.0
2011-09-26 15:00:00,8.17,8.27,8.17,8.25,754800.0,6.5585,6.6388,6.5585,6.6228,754800.0
2011-09-26 15:30:00,8.25,8.35,8.24,8.33,1180800.0,6.6228,6.703,6.6147,6.687,1180800.0
2011-09-27 09:30:00,8.58,8.62,8.43,8.52,853200.0,6.8877,6.9198,6.7673,6.8395,853200.0
2011-09-27 10:00:00,8.52,8.58,8.49,8.57,801600.0,6.8395,6.8877,6.8154,6.8797,801600.0
2011-09-27 10:30:00,8.57,8.59,8.54,8.58,565800.0,6.8797,6.8957,6.8556,6.8877,565800.0
2011-09-27 11:00:00,8.59,8.59,8.55,8.57,549600.0,6.8957,6.8957,6.8636,6.8797,549600.0
2011-09-27 11:30:00,8.57,8.58,8.54,8.56,513300.0,6.8797,6.8877,6.8556,6.8716,513300.0
2011-09-27 12:00:00,8.56,8.57,8.54,8.57,550800.0,6.8716,6.8797,6.8556,6.8797,550800.0
2011-09-27 12:30:00,8.57,8.59,8.56,8.59,560100.0,6.8797,6.8957,6.8716,6.8957,560100.0
2011-09-27 13:00:00,8.59,8.62,8.58,8.61,459600.0,6.8957,6.9198,6.8877,6.9118,459600.0
2011-09-27 13:30:00,8.61,8.65,8.59,8.63,371700.0,6.9118,6.9439,6.8957,6.9278,371700.0
2011-09-27 14:00:00,8.63,8.66,8.63,8.64,428700.0,6.9278,6.9519,6.9278,6.9358,428700.0
2011-09-27 14:30:00,8.64,8.65,8.57,8.58,415800.0,6.9358,6.9439,6.8797,6.8877,415800.0
2011-09-27 15:00:00,8.58,8.58,8.4,8.42,1341300.0,6.8877,6.8877,6.7432,6.7592,1341300.0
2011-09-27 15:30:00,8.42,8.45,8.29,8.35,1432200.0,6.7592,6.7833,6.6549,6.703,1432200.0
2011-09-28 09:30:00,8.29,8.29,8.07,8.29,1093500.0,6.6549,6.6549,6.4783,6.6549,1093500.0
2011-09-28 10:00:00,8.29,8.29,8.09,8.12,822000.0,6.6549,6.6549,6.4943,6.5184,822000.0
2011-09-28 10:30:00,8.13,8.15,8.08,8.11,684600.0,6.5264,6.5425,6.4863,6.5104,684600.0
2011-09-28 11:00:00,8.11,8.16,8.05,8.16,437100.0,6.5104,6.5505,6.4622,6.5505,437100.0
2011-09-28 11:30:00,8.16,8.23,8.12,8.22,324000.0,6.5505,6.6067,6.5184,6.5987,324000.0
2011-09-28 12:00:00,8.22,8.24,8.15,8.2,264600.0,6.5987,6.6147,6.5425,6.5826,264600.0
2011-09-28 12:30:00,8.2,8.2,8.13,8.16,300000.0,6.5826,6.5826,6.5264,6.5505,300000.0
2011-09-28 13:00:00,8.16,8.16,8.08,8.09,185100.0,6.5505,6.5505,6.4863,6.4943,185100.0
2011-09-28 13:30:00,8.09,8.09,8.03,8.04,297900.0,6.4943,6.4943,6.4462,6.4542,297900.0
2011-09-28 14:00:00,8.03,8.1,7.99,8.08,622200.0,6.4462,6.5024,6.4141,6.4863,622200.0
2011-09-28 14:30:00,8.08,8.1,8.05,8.08,312000.0,6.4863,6.5024,6.4622,6.4863,312000.0
2011-09-28 15:00:00,8.07,8.15,8.06,8.07,510600.0,6.4783,6.5425,6.4702,6.4783,510600.0
2011-09-28 15:30:00,8.07,8.07,7.98,8.0,1441200.0,6.4783,6.4783,6.406,6.4221,1441200.0
2011-09-29 09:30:00,8.2,8.23,8.13,8.17,467100.0,6.5826,6.6067,6.5264,6.5585,467100.0
2011-09-29 10:00:00,8.18,8.21,8.12,8.13,610800.0,6.5666,6.5907,6.5184,6.5264,610800.0
2011-09-29 10:30:00,8.12,8.16,8.01,8.01,584400.0,6.5184,6.5505,6.4301,6.4301,584400.0
2011-09-29 11:00:00,8.02,8.05,7.94,7.99,770100.0,6.4381,6.4622,6.3739,6.4141,770100.0
2011-09-29 11:30:00,7.99,8.01,7.97,7.98,505500.0,6.4141,6.4301,6.398,6.406,505500.0
2011-09-29 12:00:00,7.97,8.01,7.96,7.99,267600.0,6.398,6.4301,6.39,6.4141,267600.0
2011-09-29 12:30:00,7.99,7.99,7.92,7.94,303900.0,6.4141,6.4141,6.3579,6.3739,303900.0
2011-09-29 13:00:00,7.93,7.95,7.85,7.85,511500.0,6.3659,6.3819,6.3017,6.3017,511500.0
2011-09-29 13:30:00,7.85,7.88,7.8,7.82,655500.0,6.3017,6.3257,6.2615,6.2776,655500.0
2011-09-29 14:00:00,7.83,7.84,7.74,7.79,969300.0,6.2856,6.2936,6.2134,6.2535,969300.0
2011-09-29 14:30:00,7.79,7.84,7.72,7.84,861600.0,6.2535,6.2936,6.1973,6.2936,861600.0
2011-09-29 15:00:00,7.84,7.89,7.74,7.85,792000.0,6.2936,6.3338,6.2134,6.3017,792000.0
2011-09-29 15:30:00,7.86,8.03,7.85,8.02,1335000.0,6.3097,6.4462,6.3017,6.4381,1335000.0
2011-09-30 09:30:00,7.89,7.92,7.75,7.75,444900.0,6.3338,6.3579,6.2214,6.2214,444900.0
2011-09-30 10:00:00,7.76,7.83,7.74,7.79,469800.0,6.2294,6.2856,6.2134,6.2535,469800.0
2011-09-30 10:30:00,7.79,7.79,7.72,7.73,390000.0,6.2535,6.2535,6.1973,6.2053,390000.0
2011-09-30 11:00:00,7.74,7.81,7.73,7.77,280500.0,6.2134,6.2696,6.2053,6.2374,280500.0
2011-09-30 11:30:00,7.77,7.82,7.77,7.79,194700.0,6.2374,6.2776,6.2374,6.2535,194700.0
2011-09-30 12:00:00,7.79,7.8,7.73,7.75,150600.0,6.2535,6.2615,6.2053,6.2214,150600.0
2011-09-30 12:30:00,7.75,7.76,7.72,7.73,145800.0,6.2214,6.2294,6.1973,6.2053,145800.0
2011-09-30 13:00:00,7.73,7.78,7.72,7.77,148800.0,6.2053,6.2455,6.1973,6.2374,148800.0
2011-09-30 13:30:00,7.77,7.81,7.77,7.78,146700.0,6.2374,6.2696,6.2374,6.2455,146700.0
2011-09-30 14:00:00,7.78,7.8,7.72,7.74,315900.0,6.2455,6.2615,6.1973,6.2134,315900.0
2011-09-30 14:30:00,7.74,7.82,7.73,7.8,480600.0,6.2134,6.2776,6.2053,6.2615,480600.0
2011-09-30 15:00:00,7.8,7.82,7.77,7.78,507000.0,6.2615,6.2776,6.2374,6.2455,507000.0
2011-09-30 15:30:00,7.78,7.82,7.71,7.71,1474200.0,6.2455,6.2776,6.1893,6.1893,1474200.0
2011-10-03 09:30:00,7.65,7.81,7.65,7.73,393600.0,6.1411,6.2696,6.1411,6.2053,393600.0
2011-10-03 10:00:00,7.73,7.91,7.72,7.75,701700.0,6.2053,6.3498,6.1973,6.2214,701700.0
2011-10-03 10:30:00,7.75,7.76,7.65,7.72,379500.0,6.2214,6.2294,6.1411,6.1973,379500.0
2011-10-03 11:00:00,7.72,7.75,7.67,7.7,351600.0,6.1973,6.2214,6.1572,6.1813,351600.0
2011-10-03 11:30:00,7.7,7.74,7.65,7.7,357300.0,6.1813,6.2134,6.1411,6.1813,357300.0
2011-10-03 12:00:00,7.7,7.71,7.59,7.61,320400.0,6.1813,6.1893,6.0929,6.109,320400.0
2011-10-03 12:30:00,7.6,7.6,7.53,7.54,595500.0,6.101,6.101,6.0448,6.0528,595500.0
2011-10-03 13:00:00,7.54,7.56,7.48,7.56,517500.0,6.0528,6.0689,6.0046,6.0689,517500.0
2011-10-03 13:30:00,7.56,7.57,7.48,7.54,923700.0,6.0689,6.0769,6.0046,6.0528,923700.0
2011-10-03 14:00:00,7.53,7.58,7.5,7.51,561600.0,6.0448,6.0849,6.0207,6.0287,561600.0
2011-10-03 14:30:00,7.52,7.54,7.44,7.5,424800.0,6.0368,6.0528,5.9725,6.0207,424800.0
2011-10-03 15:00:00,7.5,7.52,7.44,7.45,600300.0,6.0207,6.0368,5.9725,5.9806,600300.0
2011-10-03 15:30:00,7.45,7.55,7.43,7.43,1034100.0,5.9806,6.0608,5.9645,5.9645,1034100.0
2011-10-04 09:30:00,7.43,7.43,7.25,7.35,853800.0,5.9645,5.9645,5.82,5.9003,853800.0
2011-10-04 10:00:00,7.34,7.38,7.27,7.35,1024500.0,5.8923,5.9244,5.8361,5.9003,1024500.0
2011-10-04 10:30:00,7.36,7.5,7.33,7.45,801000.0,5.9083,6.0207,5.8842,5.9806,801000.0
2011-10-04 11:00:00,7.45,7.48,7.36,7.39,1038600.0,5.9806,6.0046,5.9083,5.9324,1038600.0
2011-10-04 11:30:00,7.39,7.4,7.34,7.39,298200.0,5.9324,5.9404,5.8923,5.9324,298200.0
2011-10-04 12:00:00,7.39,7.47,7.35,7.35,799200.0,5.9324,5.9966,5.9003,5.9003,799200.0
2011-10-04 12:30:00,7.36,7.45,7.35,7.42,594000.0,5.9083,5.9806,5.9003,5.9565,594000.0
2011-10-04 13:00:00,7.42,7.44,7.35,7.4,566400.0,5.9565,5.9725,5.9003,5.9404,566400.0
2011-10-04 13:30:00,7.4,7.44,7.38,7.43,863700.0,5.9404,5.9725,5.9244,5.9645,863700.0
2011-10-04 14:00:00,7.43,7.44,7.34,7.37,724800.0,5.9645,5.9725,5.8923,5.9163,724800.0
2011-10-04 14:30:00,7.37,7.41,7.28,7.29,589800.0,5.9163,5.9485,5.8441,5.8521,589800.0
2011-10-04 15:00:00,7.29,7.35,7.23,7.33,767400.0,5.8521,5.9003,5.804,5.8842,767400.0
2011-10-04 15:30:00,7.34,7.67,7.33,7.65,1749300.0,5.8923,6.1572,5.8842,6.1411,1749300.0
2011-10-05 09:30:00,7.68,7.68,7.55,7.62,621000.0,6.1652,6.1652,6.0608,6.117,621000.0
2011-10-05 10:00:00,7.61,7.67,7.58,7.58,912300.0,6.109,6.1572,6.0849,6.0849,912300.0
2011-10-05 10:30:00,7.58,7.7,7.57,7.69,998700.0,6.0849,6.1813,6.0769,6.1732,998700.0
2011-10-05 11:00:00,7.7,7.71,7.68,7.7,639600.0,6.1813,6.1893,6.1652,6.1813,639600.0
2011-10-05 11:30:00,7.7,7.77,7.7,7.75,527700.0,6.1813,6.2374,6.1813,6.2214,527700.0
2011-10-05 12:00:00,7.75,7.76,7.7,7.72,499800.0,6.2214,6.2294,6.1813,6.1973,499800.0
2011-10-05 12:30:00,7.72,7.79,7.69,7.78,682500.0,6.1973,6.2535,6.1732,6.2455,682500.0
2011-10-05 13:00:00,7.78,7.88,7.78,7.85,558600.0,6.2455,6.3257,6.2455,6.3017,558600.0
2011-10-05 13:30:00,7.85,7.92,7.81,7.9,811200.0,6.3017,6.3579,6.2696,6.3418,811200.0
2011-10-05 14:00:00,7.9,7.95,7.89,7.92,681000.0,6.3418,6.3819,6.3338,6.3579,681000.0
2011-10-05 14:30:00,7.92,7.95,7.87,7.9,958800.0,6.3579,6.3819,6.3177,6.3418,958800.0
2011-10-05 15:00:00,7.9,7.95,7.86,7.94,1041300.0,6.3418,6.3819,6.3097,6.3739,1041300.0
2011-10-05 15:30:00,7.94,8.04,7.92,7.97,2166000.0,6.3739,6.4542,6.3579,6.398,2166000.0
2011-10-06 09:30:00,7.9,7.95,7.78,7.83,601200.0,6.3418,6.3819,6.2455,6.2856,601200.0
2011-10-06 10:00:00,7.82,7.92,7.78,7.91,574800.0,6.2776,6.3579,6.2455,6.3498,574800.0
2011-10-06 10:30:00,7.91,8.01,7.9,7.99,386400.0,6.3498,6.4301,6.3418,6.4141,386400.0
2011-10-06 11:00:00,7.99,8.09,7.98,8.07,393900.0,6.4141,6.4943,6.406,6.4783,393900.0
2011-10-06 11:30:00,8.07,8.13,8.06,8.09,197400.0,6.4783,6.5264,6.4702,6.4943,197400.0
2011-10-06 12:00:00,8.09,8.12,8.06,8.09,157800.0,6.4943,6.5184,6.4702,6.4943,157800.0
2011-10-06 12:30:00,8.09,8.11,8.06,8.08,129900.0,6.4943,6.5104,6.4702,6.4863,129900.0
2011-10-06 13:00:00,8.08,8.11,8.04,8.07,120000.0,6.4863,6.5104,6.4542,6.4783,120000.0
2011-10-06 13:30:00,8.07,8.1,8.03,8.08,177600.0,6.4783,6.5024,6.4462,6.4863,177600.0
2011-10-06 14:00:00,8.08,8.12,8.06,8.11,323400.0,6.4863,6.5184,6.4702,6.5104,323400.0
2011-10-06 14:30:00,8.11,8.12,8.07,8.11,284700.0,6.5104,6.5184,6.4783,6.5104,284700.0
2011-10-06 15:00:00,8.11,8.13,8.04,8.04,547800.0,6.5104,6.5264,6.4542,6.4542,547800.0
2011-10-06 15:30:00,8.04,8.17,8.04,8.15,1149600.0,6.4542,6.5585,6.4542,6.5425,1149600.0
2011-10-07 09:30:00,8.17,8.22,8.07,8.17,563100.0,6.5585,6.5987,6.4783,6.5585,563100.0
2011-10-07 10:00:00,8.17,8.17,8.1,8.11,377400.0,6.5585,6.5585,6.5024,6.5104,377400.0
2011-10-07 10:30:00,8.11,8.12,7.98,7.99,934500.0,6.5104,6.5184,6.406,6.4141,934500.0
2011-10-07 11:00:00,7.99,8.03,7.96,8.02,204300.0,6.4141,6.4462,6.39,6.4381,204300.0
2011-10-07 11:30:00,8.03,8.04,7.98,8.03,208500.0,6.4462,6.4542,6.406,6.4462,208500.0
2011-10-07 12:00:00,8.03,8.05,7.94,8.01,769200.0,6.4462,6.4622,6.3739,6.4301,769200.0
2011-10-07 12:30:00,8.01,8.05,7.96,7.98,396900.0,6.4301,6.4622,6.39,6.406,396900.0
2011-10-07 13:00:00,7.98,8.05,7.97,8.03,370500.0,6.406,6.4622,6.398,6.4462,370500.0
2011-10-07 13:30:00,8.03,8.06,8.01,8.05,268800.0,6.4462,6.4702,6.4301,6.4622,268800.0
2011-10-07 14:00:00,8.05,8.13,8.05,8.08,774600.0,6.4622,6.5264,6.4622,6.4863,774600.0
2011-10-07 14:30:00,8.08,8.12,8.06,8.08,575400.0,6.4863,6.5184,6.4702,6.4863,575400.0
2011-10-07 15:00:00,8.08,8.17,8.06,8.17,609300.0,6.4863,6.5585,6.4702,6.5585,609300.0
2011-10-07 15:30:00,8.17,8.2,8.01,8.04,1194300.0,6.5585,6.5826,6.4301,6.4542,1194300.0
2011-10-10 09:30:00,8.19,8.3,8.18,8.25,549900.0,6.5746,6.6629,6.5666,6.6228,549900.0
2011-10-10 10:00:00,8.24,8.33,8.22,8.29,291300.0,6.6147,6.687,6.5987,6.6549,291300.0
2011-10-10 10:30:00,8.29,8.34,8.28,8.3,216900.0,6.6549,6.695,6.6469,6.6629,216900.0
2011-10-10 11:00:00,8.3,8.35,8.29,8.31,350700.0,6.6629,6.703,6.6549,6.6709,350700.0
2011-10-10 11:30:00,8.32,8.39,8.31,8.39,331200.0,6.679,6.7352,6.6709,6.7352,331200.0
2011-10-10 12:00:00,8.39,8.4,8.33,8.33,337500.0,6.7352,6.7432,6.687,6.687,337500.0
2011-10-10 12:30:00,8.34,8.35,8.31,8.33,151200.0,6.695,6.703,6.6709,6.687,151200.0
2011-10-10 13:00:00,8.33,8.35,8.31,8.33,203700.0,6.687,6.703,6.6709,6.687,203700.0
2011-10-10 13:30:00,8.33,8.33,8.28,8.29,270300.0,6.687,6.687,6.6469,6.6549,270300.0
2011-10-10 14:00:00,8.29,8.3,8.25,8.29,281100.0,6.6549,6.6629,6.6228,6.6549,281100.0
2011-10-10 14:30:00,8.29,8.32,8.29,8.29,172200.0,6.6549,6.679,6.6549,6.6549,172200.0
2011-10-10 15:00:00,8.29,8.3,8.21,8.25,313200.0,6.6549,6.6629,6.5907,6.6228,313200.0
2011-10-10 15:30:00,8.25,8.37,8.22,8.37,1398900.0,6.6228,6.7191,6.5987,6.7191,1398900.0
2011-10-11 09:30:00,8.27,8.37,8.22,8.3,462000.0,6.6388,6.7191,6.5987,6.6629,462000.0
2011-10-11 10:00:00,8.3,8.36,8.28,8.36,194100.0,6.6629,6.7111,6.6469,6.7111,194100.0
2011-10-11 10:30:00,8.36,8.47,8.35,8.45,379500.0,6.7111,6.7994,6.703,6.7833,379500.0
2011-10-11 11:00:00,8.45,8.47,8.43,8.44,294900.0,6.7833,6.7994,6.7673,6.7753,294900.0
2011-10-11 11:30:00,8.44,8.49,8.44,8.46,237000.0,6.7753,6.8154,6.7753,6.7913,237000.0
2011-10-11 12:00:00,8.46,8.47,8.4,8.41,175500.0,6.7913,6.7994,6.7432,6.7512,175500.0
2011-10-11 12:30:00,8.41,8.42,8.36,8.4,156300.0,6.7512,6.7592,6.7111,6.7432,156300.0
2011-10-11 13:00:00,8.4,8.41,8.34,8.39,211800.0,6.7432,6.7512,6.695,6.7352,211800.0
2011-10-11 13:30:00,8.4,8.4,8.33,8.37,375600.0,6.7432,6.7432,6.687,6.7191,375600.0
2011-10-11 14:00:00,8.37,8.37,8.32,8.34,350700.0,6.7191,6.7191,6.679,6.695,350700.0
2011-10-11 14:30:00,8.34,8.37,8.32,8.35,266700.0,6.695,6.7191,6.679,6.703,266700.0
2011-10-11 15:00:00,8.35,8.39,8.33,8.34,384000.0,6.703,6.7352,6.687,6.695,384000.0
2011-10-11 15:30:00,8.34,8.39,8.33,8.36,1293600.0,6.695,6.7352,6.687,6.7111,1293600.0
2011-10-12 09:30:00,8.55,8.65,8.4,8.5,1337100.0,6.8636,6.9439,6.7432,6.8235,1337100.0
2011-10-12 10:00:00,8.5,8.54,8.41,8.53,1603200.0,6.8235,6.8556,6.7512,6.8475,1603200.0
2011-10-12 10:30:00,8.53,8.55,8.46,8.47,551400.0,6.8475,6.8636,6.7913,6.7994,551400.0
2011-10-12 11:00:00,8.47,8.48,8.4,8.42,678600.0,6.7994,6.8074,6.7432,6.7592,678600.0
2011-10-12 11:30:00,8.42,8.43,8.38,8.39,784800.0,6.7592,6.7673,6.7271,6.7352,784800.0
2011-10-12 12:00:00,8.38,8.43,8.38,8.4,539400.0,6.7271,6.7673,6.7271,6.7432,539400.0
2011-10-12 12:30:00,8.41,8.48,8.4,8.48,925200.0,6.7512,6.8074,6.7432,6.8074,925200.0
2011-10-12 13:00:00,8.48,8.55,8.46,8.54,539400.0,6.8074,6.8636,6.7913,6.8556,539400.0
2011-10-12 13:30:00,8.54,8.56,8.53,8.54,449700.0,6.8556,6.8716,6.8475,6.8556,449700.0
2011-10-12 14:00:00,8.54,8.55,8.5,8.51,609900.0,6.8556,6.8636,6.8235,6.8315,609900.0
2011-10-12 14:30:00,8.52,8.56,8.45,8.47,743400.0,6.8395,6.8716,6.7833,6.7994,743400.0
2011-10-12 15:00:00,8.48,8.51,8.44,8.51,1217100.0,6.8074,6.8315,6.7753,6.8315,1217100.0
2011-10-12 15:30:00,8.5,8.55,8.42,8.43,3032700.0,6.8235,6.8636,6.7592,6.7673,3032700.0
2011-10-13 09:30:00,8.38,8.45,8.32,8.41,790800.0,6.7271,6.7833,6.679,6.7512,790800.0
2011-10-13 10:00:00,8.41,8.43,8.34,8.38,538200.0,6.7512,6.7673,6.695,6.7271,538200.0
2011-10-13 10:30:00,8.38,8.41,8.33,8.33,442200.0,6.7271,6.7512,6.687,6.687,442200.0
2011-10-13 11:00:00,8.33,8.38,8.31,8.32,386100.0,6.687,6.7271,6.6709,6.679,386100.0
2011-10-13 11:30:00,8.32,8.36,8.31,8.34,397500.0,6.679,6.7111,6.6709,6.695,397500.0
2011-10-13 12:00:00,8.34,8.36,8.32,8.32,186600.0,6.695,6.7111,6.679,6.679,186600.0
2011-10-13 12:30:00,8.32,8.34,8.29,8.33,159600.0,6.679,6.695,6.6549,6.687,159600.0
2011-10-13 13:00:00,8.33,8.36,8.3,8.34,333000.0,6.687,6.7111,6.6629,6.695,333000.0
2011-10-13 13:30:00,8.34,8.39,8.33,8.38,541200.0,6.695,6.7352,6.687,6.7271,541200.0
2011-10-13 14:00:00,8.38,8.41,8.37,8.39,593700.0,6.7271,6.7512,6.7191,6.7352,593700.0
2011-10-13 14:30:00,8.39,8.49,8.38,8.46,770100.0,6.7352,6.8154,6.7271,6.7913,770100.0
2011-10-13 15:00:00,8.46,8.52,8.44,8.44,923400.0,6.7913,6.8395,6.7753,6.7753,923400.0
2011-10-13 15:30:00,8.44,8.47,8.41,8.46,1409700.0,6.7753,6.7994,6.7512,6.7913,1409700.0
2011-10-14 09:30:00,8.58,8.6,8.48,8.51,505800.0,6.8877,6.9037,6.8074,6.8315,505800.0
2011-10-14 10:00:00,8.51,8.55,8.46,8.5,574200.0,6.8315,6.8636,6.7913,6.8235,574200.0
2011-10-14 10:30:00,8.5,8.56,8.48,8.55,510600.0,6.8235,6.8716,6.8074,6.8636,510600.0
2011-10-14 11:00:00,8.56,8.56,8.45,8.48,395700.0,6.8716,6.8716,6.7833,6.8074,395700.0
2011-10-14 11:30:00,8.48,8.51,8.44,8.44,284100.0,6.8074,6.8315,6.7753,6.7753,284100.0
2011-10-14 12:00:00,8.44,8.45,8.41,8.42,314400.0,6.7753,6.7833,6.7512,6.7592,314400.0
2011-10-14 12:30:00,8.42,8.44,8.41,8.41,161400.0,6.7592,6.7753,6.7512,6.7512,161400.0
2011-10-14 13:00:00,8.41,8.46,8.41,8.44,184500.0,6.7512,6.7913,6.7512,6.7753,184500.0
2011-10-14 13:30:00,8.44,8.47,8.44,8.46,222900.0,6.7753,6.7994,6.7753,6.7913,222900.0
2011-10-14 14:00:00,8.46,8.46,8.44,8.45,237600.0,6.7913,6.7913,6.7753,6.7833,237600.0
2011-10-14 14:30:00,8.45,8.49,8.43,8.49,282600.0,6.7833,6.8154,6.7673,6.8154,282600.0
2011-10-14 15:00:00,8.49,8.51,8.47,8.49,434700.0,6.8154,6.8315,6.7994,6.8154,434700.0
2011-10-14 15:30:00,8.49,8.52,8.44,8.49,1056000.0,6.8154,6.8395,6.7753,6.8154,1056000.0
2011-10-17 09:30:00,8.42,8.49,8.4,8.49,472200.0,6.7592,6.8154,6.7432,6.8154,472200.0
2011-10-17 10:00:00,8.48,8.51,8.42,8.42,323700.0,6.8074,6.8315,6.7592,6.7592,323700.0
2011-10-17 10:30:00,8.42,8.44,8.4,8.43,232200.0,6.7592,6.7753,6.7432,6.7673,232200.0
2011-10-17 11:00:00,8.43,8.45,8.41,8.44,128100.0,6.7673,6.7833,6.7512,6.7753,128100.0
2011-10-17 11:30:00,8.44,8.44,8.39,8.4,147300.0,6.7753,6.7753,6.7352,6.7432,147300.0
2011-10-17 12:00:00,8.39,8.41,8.37,8.39,130800.0,6.7352,6.7512,6.7191,6.7352,130800.0
2011-10-17 12:30:00,8.39,8.4,8.37,8.38,150900.0,6.7352,6.7432,6.7191,6.7271,150900.0
2011-10-17 13:00:00,8.38,8.39,8.36,8.37,141000.0,6.7271,6.7352,6.7111,6.7191,141000.0
2011-10-17 13:30:00,8.36,8.39,8.35,8.39,290700.0,6.7111,6.7352,6.703,6.7352,290700.0
2011-10-17 14:00:00,8.39,8.4,8.34,8.36,358500.0,6.7352,6.7432,6.695,6.7111,358500.0
2011-10-17 14:30:00,8.35,8.36,8.32,8.34,384600.0,6.703,6.7111,6.679,6.695,384600.0
2011-10-17 15:00:00,8.34,8.37,8.32,8.32,390000.0,6.695,6.7191,6.679,6.679,390000.0
2011-10-17 15:30:00,8.32,8.36,8.28,8.31,1291500.0,6.679,6.7111,6.6469,6.6709,1291500.0
2011-10-18 09:30:00,8.31,8.35,8.12,8.17,880800.0,6.6709,6.703,6.5184,6.5585,880800.0
2011-10-18 10:00:00,8.17,8.25,8.13,8.25,991800.0,6.5585,6.6228,6.5264,6.6228,991800.0
2011-10-18 10:30:00,8.25,8.25,8.2,8.22,951600.0,6.6228,6.6228,6.5826,6.5987,951600.0
2011-10-18 11:00:00,8.22,8.22,8.15,8.17,426600.0,6.5987,6.5987,6.5425,6.5585,426600.0
2011-10-18 11:30:00,8.17,8.22,8.17,8.19,617400.0,6.5585,6.5987,6.5585,6.5746,617400.0
2011-10-18 12:00:00,8.19,8.2,8.18,8.2,413700.0,6.5746,6.5826,6.5666,6.5826,413700.0
2011-10-18 12:30:00,8.2,8.21,8.18,8.2,632400.0,6.5826,6.5907,6.5666,6.5826,632400.0
2011-10-18 13:00:00,8.2,8.2,8.19,8.2,243300.0,6.5826,6.5826,6.5746,6.5826,243300.0
2011-10-18 13:30:00,8.2,8.22,8.18,8.2,976500.0,6.5826,6.5987,6.5666,6.5826,976500.0
2011-10-18 14:00:00,8.2,8.23,8.2,8.22,917700.0,6.5826,6.6067,6.5826,6.5987,917700.0
2011-10-18 14:30:00,8.21,8.26,8.19,8.25,1595400.0,6.5907,6.6308,6.5746,6.6228,1595400.0
2011-10-18 15:00:00,8.26,8.4,8.25,8.31,1508100.0,6.6308,6.7432,6.6228,6.6709,1508100.0
2011-10-18 15:30:00,8.31,8.39,8.3,8.36,1926300.0,6.6709,6.7352,6.6629,6.7111,1926300.0
2011-10-19 09:30:00,8.35,8.4,8.3,8.37,602100.0,6.703,6.7432,6.6629,6.7191,602100.0
2011-10-19 10:00:00,8.37,8.49,8.33,8.49,542400.0,6.7191,6.8154,6.687,6.8154,542400.0
2011-10-19 10:30:00,8.49,8.51,8.35,8.35,715500.0,6.8154,6.8315,6.703,6.703,715500.0
2011-10-19 11:00:00,8.35,8.37,8.32,8.35,533400.0,6.703,6.7191,6.679,6.703,533400.0
2011-10-19 11:30:00,8.35,8.42,8.35,8.38,224700.0,6.703,6.7592,6.703,6.7271,224700.0
2011-10-19 12:00:00,8.38,8.39,8.34,8.35,359400.0,6.7271,6.7352,6.695,6.703,359400.0
2011-10-19 12:30:00,8.35,8.36,8.32,8.34,302400.0,6.703,6.7111,6.679,6.695,302400.0
2011-10-19 13:00:00,8.33,8.37,8.32,8.33,290100.0,6.687,6.7191,6.679,6.687,290100.0
2011-10-19 13:30:00,8.32,8.34,8.31,8.34,356400.0,6.679,6.695,6.6709,6.695,356400.0
2011-10-19 14:00:00,8.34,8.35,8.25,8.26,416100.0,6.695,6.703,6.6228,6.6308,416100.0
2011-10-19 14:30:00,8.26,8.31,8.24,8.26,458100.0,6.6308,6.6709,6.6147,6.6308,458100.0
2011-10-19 15:00:00,8.26,8.31,8.25,8.26,484800.0,6.6308,6.6709,6.6228,6.6308,484800.0
2011-10-19 15:30:00,8.26,8.31,8.23,8.27,1369200.0,6.6308,6.6709,6.6067,6.6388,1369200.0
2011-10-20 09:30:00,8.26,8.3,8.21,8.29,540000.0,6.6308,6.6629,6.5907,6.6549,540000.0
2011-10-20 10:00:00,8.29,8.34,8.28,8.31,489600.0,6.6549,6.695,6.6469,6.6709,489600.0
2011-10-20 10:30:00,8.32,8.34,8.29,8.3,461700.0,6.679,6.695,6.6549,6.6629,461700.0
2011-10-20 11:00:00,8.29,8.29,8.24,8.28,325500.0,6.6549,6.6549,6.6147,6.6469,325500.0
2011-10-20 11:30:00,8.28,8.3,8.24,8.24,282300.0,6.6469,6.6629,6.6147,6.6147,282300.0
2011-10-20 12:00:00,8.25,8.26,8.2,8.26,240000.0,6.6228,6.6308,6.5826,6.6308,240000.0
2011-10-20 12:30:00,8.26,8.33,8.26,8.33,225000.0,6.6308,6.687,6.6308,6.687,225000.0
2011-10-20 13:00:00,8.32,8.4,8.31,8.35,697500.0,6.679,6.7432,6.6709,6.703,697500.0
2011-10-20 13:30:00,8.36,8.38,8.3,8.33,503700.0,6.7111,6.7271,6.6629,6.687,503700.0
2011-10-20 14:00:00,8.33,8.36,8.3,8.36,251700.0,6.687,6.7111,6.6629,6.7111,251700.0
2011-10-20 14:30:00,8.36,8.43,8.34,8.42,462600.0,6.7111,6.7673,6.695,6.7592,462600.0
2011-10-20 15:00:00,8.42,8.43,8.31,8.33,484800.0,6.7592,6.7673,6.6709,6.687,484800.0
2011-10-20 15:30:00,8.33,8.39,8.32,8.37,1372500.0,6.687,6.7352,6.679,6.7191,1372500.0
2011-10-21 09:30:00,8.48,8.49,8.41,8.42,803400.0,6.8074,6.8154,6.7512,6.7592,803400.0
2011-10-21 10:00:00,8.42,8.49,8.4,8.47,432000.0,6.7592,6.8154,6.7432,6.7994,432000.0
2011-10-21 10:30:00,8.47,8.49,8.39,8.42,461700.0,6.7994,6.8154,6.7352,6.7592,461700.0
2011-10-21 11:00:00,8.42,8.42,8.35,8.4,456000.0,6.7592,6.7592,6.703,6.7432,456000.0
2011-10-21 11:30:00,8.4,8.41,8.37,8.37,355500.0,6.7432,6.7512,6.7191,6.7191,355500.0
2011-10-21 12:00:00,8.37,8.38,8.36,8.38,318000.0,6.7191,6.7271,6.7111,6.7271,318000.0
2011-10-21 12:30:00,8.38,8.4,8.38,8.38,232200.0,6.7271,6.7432,6.7271,6.7271,232200.0
2011-10-21 13:00:00,8.38,8.38,8.31,8.32,315900.0,6.7271,6.7271,6.6709,6.679,315900.0
2011-10-21 13:30:00,8.32,8.35,8.29,8.29,468600.0,6.679,6.703,6.6549,6.6549,468600.0
2011-10-21 14:00:00,8.29,8.35,8.28,8.33,441000.0,6.6549,6.703,6.6469,6.687,441000.0
2011-10-21 14:30:00,8.33,8.37,8.32,8.37,321900.0,6.687,6.7191,6.679,6.7191,321900.0
2011-10-21 15:00:00,8.37,8.39,8.35,8.36,490200.0,6.7191,6.7352,6.703,6.7111,490200.0
2011-10-21 15:30:00,8.36,8.38,8.33,8.37,1666500.0,6.7111,6.7271,6.687,6.7191,1666500.0
2011-10-24 09:30:00,8.36,8.49,8.35,8.47,610800.0,6.7111,6.8154,6.703,6.7994,610800.0
2011-10-24 10:00:00,8.47,8.55,8.45,8.54,451500.0,6.7994,6.8636,6.7833,6.8556,451500.0
2011-10-24 10:30:00,8.54,8.58,8.52,8.57,613200.0,6.8556,6.8877,6.8395,6.8797,613200.0
2011-10-24 11:00:00,8.57,8.57,8.49,8.54,603600.0,6.8797,6.8797,6.8154,6.8556,603600.0
2011-10-24 11:30:00,8.55,8.56,8.52,8.55,267900.0,6.8636,6.8716,6.8395,6.8636,267900.0
2011-10-24 12:00:00,8.55,8.56,8.54,8.55,243300.0,6.8636,6.8716,6.8556,6.8636,243300.0
2011-10-24 12:30:00,8.55,8.55,8.53,8.54,182100.0,6.8636,6.8636,6.8475,6.8556,182100.0
2011-10-24 13:00:00,8.55,8.56,8.54,8.55,168600.0,6.8636,6.8716,6.8556,6.8636,168600.0
2011-10-24 13:30:00,8.55,8.62,8.54,8.61,234600.0,6.8636,6.9198,6.8556,6.9118,234600.0
2011-10-24 14:00:00,8.61,8.61,8.52,8.54,377400.0,6.9118,6.9118,6.8395,6.8556,377400.0
2011-10-24 14:30:00,8.54,8.56,8.53,8.56,254700.0,6.8556,6.8716,6.8475,6.8716,254700.0
2011-10-24 15:00:00,8.56,8.57,8.5,8.51,568500.0,6.8716,6.8797,6.8235,6.8315,568500.0
2011-10-24 15:30:00,8.51,8.55,8.49,8.54,1027200.0,6.8315,6.8636,6.8154,6.8556,1027200.0
2011-10-25 09:30:00,8.48,8.54,8.31,8.31,913800.0,6.8074,6.8556,6.6709,6.6709,913800.0
2011-10-25 10:00:00,8.32,8.36,8.27,8.34,786600.0,6.679,6.7111,6.6388,6.695,786600.0
2011-10-25 10:30:00,8.33,8.35,8.31,8.33,425700.0,6.687,6.703,6.6709,6.687,425700.0
2011-10-25 11:00:00,8.32,8.34,8.28,8.32,280800.0,6.679,6.695,6.6469,6.679,280800.0
2011-10-25 11:30:00,8.32,8.34,8.28,8.29,378300.0,6.679,6.695,6.6469,6.6549,378300.0
2011-10-25 12:00:00,8.29,8.34,8.28,8.32,528000.0,6.6549,6.695,6.6469,6.679,528000.0
2011-10-25 12:30:00,8.33,8.34,8.27,8.29,514200.0,6.687,6.695,6.6388,6.6549,514200.0
2011-10-25 13:00:00,8.3,8.34,8.29,8.31,264900.0,6.6629,6.695,6.6549,6.6709,264900.0
2011-10-25 13:30:00,8.3,8.31,8.25,8.26,347400.0,6.6629,6.6709,6.6228,6.6308,347400.0
2011-10-25 14:00:00,8.26,8.28,8.23,8.26,440400.0,6.6308,6.6469,6.6067,6.6308,440400.0
2011-10-25 14:30:00,8.26,8.26,8.23,8.25,681900.0,6.6308,6.6308,6.6067,6.6228,681900.0
2011-10-25 15:00:00,8.26,8.26,8.17,8.18,1052400.0,6.6308,6.6308,6.5585,6.5666,1052400.0
2011-10-25 15:30:00,8.18,8.19,8.14,8.15,2199600.0,6.5666,6.5746,6.5345,6.5425,2199600.0
2011-10-26 09:30:00,8.2,8.42,7.89,7.98,2140500.0,6.5826,6.7592,6.3338,6.406,2140500.0
2011-10-26 10:00:00,7.99,8.04,7.97,8.01,1785000.0,6.4141,6.4542,6.398,6.4301,1785000.0
2011-10-26 10:30:00,8.01,8.05,7.9,7.93,1381500.0,6.4301,6.4622,6.3418,6.3659,1381500.0
2011-10-26 11:00:00,7.93,7.98,7.9,7.92,962400.0,6.3659,6.406,6.3418,6.3579,962400.0
2011-10-26 11:30:00,7.91,7.97,7.91,7.94,669000.0,6.3498,6.398,6.3498,6.3739,669000.0
2011-10-26 12:00:00,7.94,7.97,7.94,7.96,651900.0,6.3739,6.398,6.3739,6.39,651900.0
2011-10-26 12:30:00,7.95,7.98,7.94,7.98,843300.0,6.3819,6.406,6.3739,6.406,843300.0
2011-10-26 13:00:00,7.98,8.03,7.96,8.03,603300.0,6.406,6.4462,6.39,6.4462,603300.0
2011-10-26 13:30:00,8.03,8.08,8.01,8.02,675000.0,6.4462,6.4863,6.4301,6.4381,675000.0
2011-10-26 14:00:00,8.02,8.04,7.98,8.03,660000.0,6.4381,6.4542,6.406,6.4462,660000.0
2011-10-26 14:30:00,8.03,8.05,8.0,8.02,531300.0,6.4462,6.4622,6.4221,6.4381,531300.0
2011-10-26 15:00:00,8.02,8.07,7.98,8.06,946500.0,6.4381,6.4783,6.406,6.4702,946500.0
2011-10-26 15:30:00,8.06,8.14,8.04,8.1,2007300.0,6.4702,6.5345,6.4542,6.5024,2007300.0
2011-10-27 09:30:00,8.39,8.55,8.33,8.37,1764000.0,6.7352,6.8636,6.687,6.7191,1764000.0
2011-10-27 10:00:00,8.36,8.41,8.25,8.28,1151700.0,6.7111,6.7512,6.6228,6.6469,1151700.0
2011-10-27 10:30:00,8.28,8.34,8.25,8.29,790500.0,6.6469,6.695,6.6228,6.6549,790500.0
2011-10-27 11:00:00,8.29,8.35,8.28,8.35,697200.0,6.6549,6.703,6.6469,6.703,697200.0
2011-10-27 11:30:00,8.35,8.46,8.35,8.45,468900.0,6.703,6.7913,6.703,6.7833,468900.0
2011-10-27 12:00:00,8.45,8.51,8.45,8.5,346800.0,6.7833,6.8315,6.7833,6.8235,346800.0
2011-10-27 12:30:00,8.5,8.54,8.5,8.53,261900.0,6.8235,6.8556,6.8235,6.8475,261900.0
2011-10-27 13:00:00,8.53,8.57,8.53,8.56,261900.0,6.8475,6.8797,6.8475,6.8716,261900.0
2011-10-27 13:30:00,8.56,8.58,8.55,8.57,291900.0,6.8716,6.8877,6.8636,6.8797,291900.0
2011-10-27 14:00:00,8.57,8.63,8.57,8.63,541200.0,6.8797,6.9278,6.8797,6.9278,541200.0
2011-10-27 14:30:00,8.63,8.66,8.61,8.63,540000.0,6.9278,6.9519,6.9118,6.9278,540000.0
2011-10-27 15:00:00,8.63,8.67,8.62,8.65,848100.0,6.9278,6.9599,6.9198,6.9439,848100.0
2011-10-27 15:30:00,8.65,8.66,8.53,8.59,2525100.0,6.9439,6.9519,6.8475,6.8957,2525100.0
2011-10-28 09:30:00,8.54,8.61,8.52,8.54,429300.0,6.8556,6.9118,6.8395,6.8556,429300.0
2011-10-28 10:00:00,8.54,8.58,8.52,8.57,367500.0,6.8556,6.8877,6.8395,6.8797,367500.0
2011-10-28 10:30:00,8.57,8.64,8.57,8.63,637500.0,6.8797,6.9358,6.8797,6.9278,637500.0
2011-10-28 11:00:00,8.63,8.66,8.61,8.65,476400.0,6.9278,6.9519,6.9118,6.9439,476400.0
2011-10-28 11:30:00,8.65,8.67,8.59,8.6,497100.0,6.9439,6.9599,6.8957,6.9037,497100.0
2011-10-28 12:00:00,8.59,8.65,8.58,8.64,446700.0,6.8957,6.9439,6.8877,6.9358,446700.0
2011-10-28 12:30:00,8.64,8.64,8.57,8.61,324600.0,6.9358,6.9358,6.8797,6.9118,324600.0
2011-10-28 13:00:00,8.61,8.63,8.58,8.59,194400.0,6.9118,6.9278,6.8877,6.8957,194400.0
2011-10-28 13:30:00,8.59,8.6,8.57,8.57,246600.0,6.8957,6.9037,6.8797,6.8797,246600.0
2011-10-28 14:00:00,8.58,8.59,8.54,8.56,230700.0,6.8877,6.8957,6.8556,6.8716,230700.0
2011-10-28 14:30:00,8.56,8.59,8.55,8.58,264000.0,6.8716,6.8957,6.8636,6.8877,264000.0
2011-10-28 15:00:00,8.57,8.6,8.56,8.58,436800.0,6.8797,6.9037,6.8716,6.8877,436800.0
2011-10-28 15:30:00,8.58,8.59,8.55,8.56,1372500.0,6.8877,6.8957,6.8636,6.8716,1372500.0
2011-10-31 09:30:00,8.48,8.48,8.4,8.43,552000.0,6.8074,6.8074,6.7432,6.7673,552000.0
2011-10-31 10:00:00,8.43,8.49,8.41,8.44,299700.0,6.7673,6.8154,6.7512,6.7753,299700.0
2011-10-31 10:30:00,8.44,8.47,8.43,8.45,194400.0,6.7753,6.7994,6.7673,6.7833,194400.0
2011-10-31 11:00:00,8.45,8.45,8.4,8.42,252300.0,6.7833,6.7833,6.7432,6.7592,252300.0
2011-10-31 11:30:00,8.41,8.44,8.39,8.39,246300.0,6.7512,6.7753,6.7352,6.7352,246300.0
2011-10-31 12:00:00,8.39,8.43,8.38,8.38,162900.0,6.7352,6.7673,6.7271,6.7271,162900.0
2011-10-31 12:30:00,8.37,8.4,8.37,8.4,104100.0,6.7191,6.7432,6.7191,6.7432,104100.0
2011-10-31 13:00:00,8.4,8.44,8.39,8.43,168900.0,6.7432,6.7753,6.7352,6.7673,168900.0
2011-10-31 13:30:00,8.43,8.47,8.43,8.46,152700.0,6.7673,6.7994,6.7673,6.7913,152700.0
2011-10-31 14:00:00,8.46,8.46,8.4,8.42,159300.0,6.7913,6.7913,6.7432,6.7592,159300.0
2011-10-31 14:30:00,8.42,8.44,8.4,8.43,278700.0,6.7592,6.7753,6.7432,6.7673,278700.0
2011-10-31 15:00:00,8.43,8.43,8.36,8.39,742200.0,6.7673,6.7673,6.7111,6.7352,742200.0
2011-10-31 15:30:00,8.39,8.42,8.35,8.35,1359900.0,6.7352,6.7592,6.703,6.703,1359900.0
2011-11-01 09:30:00,8.03,8.17,7.94,8.16,520800.0,6.4462,6.5585,6.3739,6.5505,520800.0
2011-11-01 10:00:00,8.17,8.25,8.13,8.23,884400.0,6.5585,6.6228,6.5264,6.6067,884400.0
2011-11-01 10:30:00,8.24,8.24,8.18,8.19,541500.0,6.6147,6.6147,6.5666,6.5746,541500.0
2011-11-01 11:00:00,8.19,8.23,8.17,8.21,447000.0,6.5746,6.6067,6.5585,6.5907,447000.0
2011-11-01 11:30:00,8.21,8.22,8.16,8.17,726000.0,6.5907,6.5987,6.5505,6.5585,726000.0
2011-11-01 12:00:00,8.17,8.21,8.15,8.19,613200.0,6.5585,6.5907,6.5425,6.5746,613200.0
2011-11-01 12:30:00,8.19,8.27,8.18,8.2,716400.0,6.5746,6.6388,6.5666,6.5826,716400.0
2011-11-01 13:00:00,8.19,8.3,8.19,8.29,715200.0,6.5746,6.6629,6.5746,6.6549,715200.0
2011-11-01 13:30:00,8.29,8.36,8.27,8.32,1002900.0,6.6549,6.7111,6.6388,6.679,1002900.0
2011-11-01 14:00:00,8.32,8.4,8.31,8.35,939600.0,6.679,6.7432,6.6709,6.703,939600.0
2011-11-01 14:30:00,8.35,8.36,8.31,8.32,1260000.0,6.703,6.7111,6.6709,6.679,1260000.0
2011-11-01 15:00:00,8.32,8.34,8.3,8.34,1777800.0,6.679,6.695,6.6629,6.695,1777800.0
2011-11-01 15:30:00,8.34,8.42,7.76,8.13,11235900.0,6.695,6.7592,6.2294,6.5264,11235900.0
2011-11-02 09:30:00,8.21,8.33,8.19,8.22,951300.0,6.5907,6.687,6.5746,6.5987,951300.0
2011-11-02 10:00:00,8.22,8.23,8.15,8.18,517500.0,6.5987,6.6067,6.5425,6.5666,517500.0
2011-11-02 10:30:00,8.18,8.25,8.15,8.24,422400.0,6.5666,6.6228,6.5425,6.6147,422400.0
2011-11-02 11:00:00,8.24,8.26,8.21,8.24,519900.0,6.6147,6.6308,6.5907,6.6147,519900.0
2011-11-02 11:30:00,8.24,8.24,8.2,8.22,251400.0,6.6147,6.6147,6.5826,6.5987,251400.0
2011-11-02 12:00:00,8.22,8.22,8.16,8.19,237600.0,6.5987,6.5987,6.5505,6.5746,237600.0
2011-11-02 12:30:00,8.19,8.2,8.12,8.13,407400.0,6.5746,6.5826,6.5184,6.5264,407400.0
2011-11-02 13:00:00,8.13,8.15,8.06,8.1,505800.0,6.5264,6.5425,6.4702,6.5024,505800.0
2011-11-02 13:30:00,8.1,8.16,8.1,8.12,470400.0,6.5024,6.5505,6.5024,6.5184,470400.0
2011-11-02 14:00:00,8.12,8.15,8.1,8.14,860100.0,6.5184,6.5425,6.5024,6.5345,860100.0
2011-11-02 14:30:00,8.14,8.2,8.13,8.19,589500.0,6.5345,6.5826,6.5264,6.5746,589500.0
2011-11-02 15:00:00,8.19,8.25,8.17,8.22,740100.0,6.5746,6.6228,6.5585,6.5987,740100.0
2011-11-02 15:30:00,8.22,8.24,8.17,8.23,1281300.0,6.5987,6.6147,6.5585,6.6067,1281300.0
2011-11-03 09:30:00,8.33,8.36,8.17,8.21,365100.0,6.687,6.7111,6.5585,6.5907,365100.0
2011-11-03 10:00:00,8.21,8.29,8.15,8.28,503100.0,6.5907,6.6549,6.5425,6.6469,503100.0
2011-11-03 10:30:00,8.28,8.43,8.28,8.42,785400.0,6.6469,6.7673,6.6469,6.7592,785400.0
2011-11-03 11:00:00,8.42,8.44,8.36,8.41,365700.0,6.7592,6.7753,6.7111,6.7512,365700.0
2011-11-03 11:30:00,8.42,8.45,8.39,8.41,266700.0,6.7592,6.7833,6.7352,6.7512,266700.0
2011-11-03 12:00:00,8.41,8.46,8.39,8.46,326400.0,6.7512,6.7913,6.7352,6.7913,326400.0
2011-11-03 12:30:00,8.46,8.49,8.41,8.49,322200.0,6.7913,6.8154,6.7512,6.8154,322200.0
2011-11-03 13:00:00,8.48,8.52,8.46,8.47,413700.0,6.8074,6.8395,6.7913,6.7994,413700.0
2011-11-03 13:30:00,8.47,8.54,8.46,8.51,936300.0,6.7994,6.8556,6.7913,6.8315,936300.0
2011-11-03 14:00:00,8.51,8.54,8.46,8.47,488700.0,6.8315,6.8556,6.7913,6.7994,488700.0
2011-11-03 14:30:00,8.47,8.48,8.42,8.44,561300.0,6.7994,6.8074,6.7592,6.7753,561300.0
2011-11-03 15:00:00,8.43,8.47,8.43,8.43,1144800.0,6.7673,6.7994,6.7673,6.7673,1144800.0
2011-11-03 15:30:00,8.43,8.47,8.42,8.43,1452300.0,6.7673,6.7994,6.7592,6.7673,1452300.0
2011-11-04 09:30:00,8.31,8.39,8.28,8.32,310200.0,6.6709,6.7352,6.6469,6.679,310200.0
2011-11-04 10:00:00,8.33,8.39,8.31,8.35,481500.0,6.687,6.7352,6.6709,6.703,481500.0
2011-11-04 10:30:00,8.35,8.37,8.31,8.36,391800.0,6.703,6.7191,6.6709,6.7111,391800.0
2011-11-04 11:00:00,8.36,8.42,8.34,8.34,443700.0,6.7111,6.7592,6.695,6.695,443700.0
2011-11-04 11:30:00,8.34,8.37,8.3,8.36,297900.0,6.695,6.7191,6.6629,6.7111,297900.0
2011-11-04 12:00:00,8.36,8.39,8.36,8.37,288600.0,6.7111,6.7352,6.7111,6.7191,288600.0
2011-11-04 12:30:00,8.37,8.38,8.35,8.38,123300.0,6.7191,6.7271,6.703,6.7271,123300.0
2011-11-04 13:00:00,8.38,8.42,8.36,8.4,435000.0,6.7271,6.7592,6.7111,6.7432,435000.0
2011-11-04 13:30:00,8.41,8.47,8.4,8.45,247800.0,6.7512,6.7994,6.7432,6.7833,247800.0
2011-11-04 14:00:00,8.45,8.47,8.43,8.46,221400.0,6.7833,6.7994,6.7673,6.7913,221400.0
2011-11-04 14:30:00,8.46,8.46,8.4,8.42,468900.0,6.7913,6.7913,6.7432,6.7592,468900.0
2011-11-04 15:00:00,8.42,8.42,8.36,8.41,259800.0,6.7592,6.7592,6.7111,6.7512,259800.0
2011-11-04 15:30:00,8.41,8.46,8.4,8.43,1172400.0,6.7512,6.7913,6.7432,6.7673,1172400.0
2011-11-07 09:30:00,8.43,8.49,8.42,8.47,243000.0,6.7673,6.8154,6.7592,6.7994,243000.0
2011-11-07 10:00:00,8.47,8.49,8.43,8.44,431700.0,6.7994,6.8154,6.7673,6.7753,431700.0
2011-11-07 10:30:00,8.44,8.45,8.39,8.43,397800.0,6.7753,6.7833,6.7352,6.7673,397800.0
2011-11-07 11:00:00,8.42,8.46,8.4,8.41,371700.0,6.7592,6.7913,6.7432,6.7512,371700.0
2011-11-07 11:30:00,8.41,8.43,8.39,8.42,215700.0,6.7512,6.7673,6.7352,6.7592,215700.0
2011-11-07 12:00:00,8.42,8.43,8.37,8.38,180300.0,6.7592,6.7673,6.7191,6.7271,180300.0
2011-11-07 12:30:00,8.38,8.42,8.37,8.4,152100.0,6.7271,6.7592,6.7191,6.7432,152100.0
2011-11-07 13:00:00,8.4,8.44,8.4,8.44,162900.0,6.7432,6.7753,6.7432,6.7753,162900.0
2011-11-07 13:30:00,8.44,8.49,8.42,8.47,186900.0,6.7753,6.8154,6.7592,6.7994,186900.0
2011-11-07 14:00:00,8.47,8.51,8.46,8.49,326700.0,6.7994,6.8315,6.7913,6.8154,326700.0
2011-11-07 14:30:00,8.49,8.55,8.49,8.55,308100.0,6.8154,6.8636,6.8154,6.8636,308100.0
2011-11-07 15:00:00,8.55,8.58,8.52,8.53,533400.0,6.8636,6.8877,6.8395,6.8475,533400.0
2011-11-07 15:30:00,8.53,8.57,8.51,8.56,804600.0,6.8475,6.8797,6.8315,6.8716,804600.0
2011-11-08 09:30:00,8.6,8.66,8.59,8.66,370500.0,6.9037,6.9519,6.8957,6.9519,370500.0
2011-11-08 10:00:00,8.66,8.71,8.61,8.64,690300.0,6.9519,6.992,6.9118,6.9358,690300.0
2011-11-08 10:30:00,8.63,8.68,8.63,8.65,372300.0,6.9278,6.968,6.9278,6.9439,372300.0
2011-11-08 11:00:00,8.65,8.68,8.57,8.59,454800.0,6.9439,6.968,6.8797,6.8957,454800.0
2011-11-08 11:30:00,8.59,8.61,8.54,8.55,349800.0,6.8957,6.9118,6.8556,6.8636,349800.0
2011-11-08 12:00:00,8.55,8.57,8.53,8.55,217800.0,6.8636,6.8797,6.8475,6.8636,217800.0
2011-11-08 12:30:00,8.56,8.59,8.55,8.57,237600.0,6.8716,6.8957,6.8636,6.8797,237600.0
2011-11-08 13:00:00,8.57,8.6,8.55,8.6,264900.0,6.8797,6.9037,6.8636,6.9037,264900.0
2011-11-08 13:30:00,8.6,8.65,8.58,8.64,306000.0,6.9037,6.9439,6.8877,6.9358,306000.0
2011-11-08 14:00:00,8.64,8.66,8.61,8.66,316200.0,6.9358,6.9519,6.9118,6.9519,316200.0
2011-11-08 14:30:00,8.66,8.68,8.63,8.64,297300.0,6.9519,6.968,6.9278,6.9358,297300.0
2011-11-08 15:00:00,8.64,8.67,8.62,8.65,453600.0,6.9358,6.9599,6.9198,6.9439,453600.0
2011-11-08 15:30:00,8.65,8.7,8.65,8.67,1343400.0,6.9439,6.984,6.9439,6.9599,1343400.0
2011-11-09 09:30:00,8.46,8.49,8.41,8.44,353100.0,6.7913,6.8154,6.7512,6.7753,353100.0
2011-11-09 10:00:00,8.44,8.45,8.42,8.43,434400.0,6.7753,6.7833,6.7592,6.7673,434400.0
2011-11-09 10:30:00,8.43,8.49,8.42,8.48,496800.0,6.7673,6.8154,6.7592,6.8074,496800.0
2011-11-09 11:00:00,8.49,8.52,8.47,8.48,234000.0,6.8154,6.8395,6.7994,6.8074,234000.0
2011-11-09 11:30:00,8.48,8.48,8.46,8.46,278100.0,6.8074,6.8074,6.7913,6.7913,278100.0
2011-11-09 12:00:00,8.46,8.47,8.43,8.43,474900.0,6.7913,6.7994,6.7673,6.7673,474900.0
2011-11-09 12:30:00,8.43,8.46,8.42,8.46,213900.0,6.7673,6.7913,6.7592,6.7913,213900.0
2011-11-09 13:00:00,8.46,8.47,8.44,8.46,298200.0,6.7913,6.7994,6.7753,6.7913,298200.0
2011-11-09 13:30:00,8.46,8.49,8.43,8.45,805500.0,6.7913,6.8154,6.7673,6.7833,805500.0
2011-11-09 14:00:00,8.45,8.47,8.4,8.44,1027500.0,6.7833,6.7994,6.7432,6.7753,1027500.0
2011-11-09 14:30:00,8.43,8.46,8.43,8.45,790200.0,6.7673,6.7913,6.7673,6.7833,790200.0
2011-11-09 15:00:00,8.45,8.49,8.44,8.47,1037100.0,6.7833,6.8154,6.7753,6.7994,1037100.0
2011-11-09 15:30:00,8.47,8.47,8.4,8.42,1967400.0,6.7994,6.7994,6.7432,6.7592,1967400.0
2011-11-10 09:30:00,8.58,8.59,8.43,8.43,180300.0,6.8877,6.8957,6.7673,6.7673,180300.0
2011-11-10 10:00:00,8.44,8.47,8.41,8.44,339600.0,6.7753,6.7994,6.7512,6.7753,339600.0
2011-11-10 10:30:00,8.44,8.47,8.43,8.45,802200.0,6.7753,6.7994,6.7673,6.7833,802200.0
2011-11-10 11:00:00,8.45,8.47,8.43,8.46,387000.0,6.7833,6.7994,6.7673,6.7913,387000.0
2011-11-10 11:30:00,8.45,8.53,8.45,8.52,240000.0,6.7833,6.8475,6.7833,6.8395,240000.0
2011-11-10 12:00:00,8.53,8.54,8.51,8.51,139500.0,6.8475,6.8556,6.8315,6.8315,139500.0
2011-11-10 12:30:00,8.51,8.55,8.47,8.55,242100.0,6.8315,6.8636,6.7994,6.8636,242100.0
2011-11-10 13:00:00,8.55,8.6,8.53,8.56,253200.0,6.8636,6.9037,6.8475,6.8716,253200.0
2011-11-10 13:30:00,8.56,8.61,8.55,8.6,363000.0,6.8716,6.9118,6.8636,6.9037,363000.0
2011-11-10 14:00:00,8.6,8.61,8.57,8.58,549600.0,6.9037,6.9118,6.8797,6.8877,549600.0
2011-11-10 14:30:00,8.58,8.6,8.53,8.53,410100.0,6.8877,6.9037,6.8475,6.8475,410100.0
2011-11-10 15:00:00,8.53,8.58,8.52,8.57,400500.0,6.8475,6.8877,6.8395,6.8797,400500.0
2011-11-10 15:30:00,8.57,8.58,8.53,8.56,1029000.0,6.8797,6.8877,6.8475,6.8716,1029000.0
2011-11-11 09:30:00,8.69,8.73,8.67,8.67,331200.0,6.976,7.0081,6.9599,6.9599,331200.0
2011-11-11 10:00:00,8.68,8.81,8.66,8.8,750000.0,6.968,7.0723,6.9519,7.0643,750000.0
2011-11-11 10:30:00,8.81,8.86,8.81,8.85,465000.0,7.0723,7.1125,7.0723,7.1044,465000.0
2011-11-11 11:00:00,8.85,8.89,8.79,8.8,416100.0,7.1044,7.1365,7.0563,7.0643,416100.0
2011-11-11 11:30:00,8.8,8.82,8.76,8.78,147900.0,7.0643,7.0803,7.0322,7.0482,147900.0
2011-11-11 12:00:00,8.78,8.84,8.78,8.83,231600.0,7.0482,7.0964,7.0482,7.0884,231600.0
2011-11-11 12:30:00,8.83,8.87,8.83,8.84,183900.0,7.0884,7.1205,7.0884,7.0964,183900.0
2011-11-11 13:00:00,8.84,8.85,8.83,8.83,266100.0,7.0964,7.1044,7.0884,7.0884,266100.0
2011-11-11 13:30:00,8.83,8.86,8.83,8.85,361500.0,7.0884,7.1125,7.0884,7.1044,361500.0
2011-11-11 14:00:00,8.85,8.87,8.83,8.85,258600.0,7.1044,7.1205,7.0884,7.1044,258600.0
2011-11-11 14:30:00,8.85,8.86,8.8,8.81,189900.0,7.1044,7.1125,7.0643,7.0723,189900.0
2011-11-11 15:00:00,8.81,8.84,8.8,8.84,564000.0,7.0723,7.0964,7.0643,7.0964,564000.0
2011-11-11 15:30:00,8.84,8.85,8.81,8.83,724200.0,7.0964,7.1044,7.0723,7.0884,724200.0
2011-11-14 09:30:00,8.75,8.86,8.71,8.84,514200.0,7.0241,7.1125,6.992,7.0964,514200.0
2011-11-14 10:00:00,8.83,8.85,8.78,8.79,298500.0,7.0884,7.1044,7.0482,7.0563,298500.0
2011-11-14 10:30:00,8.79,8.81,8.75,8.79,294600.0,7.0563,7.0723,7.0241,7.0563,294600.0
2011-11-14 11:00:00,8.78,8.81,8.74,8.74,222900.0,7.0482,7.0723,7.0161,7.0161,222900.0
2011-11-14 11:30:00,8.75,8.77,8.69,8.71,174600.0,7.0241,7.0402,6.976,6.992,174600.0
2011-11-14 12:00:00,8.71,8.73,8.69,8.72,210000.0,6.992,7.0081,6.976,7.0001,210000.0
2011-11-14 12:30:00,8.72,8.75,8.72,8.73,194400.0,7.0001,7.0241,7.0001,7.0081,194400.0
2011-11-14 13:00:00,8.73,8.74,8.71,8.74,176400.0,7.0081,7.0161,6.992,7.0161,176400.0
2011-11-14 13:30:00,8.73,8.75,8.72,8.73,223800.0,7.0081,7.0241,7.0001,7.0081,223800.0
2011-11-14 14:00:00,8.73,8.78,8.72,8.75,376800.0,7.0081,7.0482,7.0001,7.0241,376800.0
2011-11-14 14:30:00,8.75,8.77,8.74,8.74,549900.0,7.0241,7.0402,7.0161,7.0161,549900.0
2011-11-14 15:00:00,8.75,8.78,8.73,8.77,411000.0,7.0241,7.0482,7.0081,7.0402,411000.0
2011-11-14 15:30:00,8.77,8.82,8.77,8.79,1293300.0,7.0402,7.0803,7.0402,7.0563,1293300.0
2011-11-15 09:30:00,8.8,8.86,8.71,8.83,324300.0,7.0643,7.1125,6.992,7.0884,324300.0
2011-11-15 10:00:00,8.82,8.84,8.71,8.74,629400.0,7.0803,7.0964,6.992,7.0161,629400.0
2011-11-15 10:30:00,8.74,8.79,8.73,8.73,355800.0,7.0161,7.0563,7.0081,7.0081,355800.0
2011-11-15 11:00:00,8.73,8.75,8.68,8.72,312000.0,7.0081,7.0241,6.968,7.0001,312000.0
2011-11-15 11:30:00,8.72,8.76,8.69,8.76,193200.0,7.0001,7.0322,6.976,7.0322,193200.0
2011-11-15 12:00:00,8.76,8.79,8.75,8.78,139500.0,7.0322,7.0563,7.0241,7.0482,139500.0
2011-11-15 12:30:00,8.79,8.83,8.78,8.82,171900.0,7.0563,7.0884,7.0482,7.0803,171900.0
2011-11-15 13:00:00,8.82,8.85,8.82,8.84,175200.0,7.0803,7.1044,7.0803,7.0964,175200.0
2011-11-15 13:30:00,8.84,8.89,8.84,8.88,150300.0,7.0964,7.1365,7.0964,7.1285,150300.0
2011-11-15 14:00:00,8.88,8.9,8.87,8.89,288900.0,7.1285,7.1446,7.1205,7.1365,288900.0
2011-11-15 14:30:00,8.89,8.92,8.89,8.9,233700.0,7.1365,7.1606,7.1365,7.1446,233700.0
2011-11-15 15:00:00,8.9,8.93,8.9,8.92,452700.0,7.1446,7.1686,7.1446,7.1606,452700.0
2011-11-15 15:30:00,8.93,8.94,8.88,8.88,912600.0,7.1686,7.1767,7.1285,7.1285,912600.0
2011-11-16 09:30:00,8.72,8.73,8.67,8.72,315000.0,7.0001,7.0081,6.9599,7.0001,315000.0
2011-11-16 10:00:00,8.72,8.74,8.68,8.69,349500.0,7.0001,7.0161,6.968,6.976,349500.0
2011-11-16 10:30:00,8.7,8.72,8.68,8.7,348300.0,6.984,7.0001,6.968,6.984,348300.0
2011-11-16 11:00:00,8.71,8.77,8.7,8.74,323100.0,6.992,7.0402,6.984,7.0161,323100.0
2011-11-16 11:30:00,8.74,8.75,8.68,8.68,513900.0,7.0161,7.0241,6.968,6.968,513900.0
2011-11-16 12:00:00,8.68,8.68,8.67,8.67,304500.0,6.968,6.968,6.9599,6.9599,304500.0
2011-11-16 12:30:00,8.67,8.7,8.66,8.67,408000.0,6.9599,6.984,6.9519,6.9599,408000.0
2011-11-16 13:00:00,8.67,8.69,8.65,8.69,258900.0,6.9599,6.976,6.9439,6.976,258900.0
2011-11-16 13:30:00,8.69,8.7,8.67,8.67,306900.0,6.976,6.984,6.9599,6.9599,306900.0
2011-11-16 14:00:00,8.67,8.68,8.65,8.67,409200.0,6.9599,6.968,6.9439,6.9599,409200.0
2011-11-16 14:30:00,8.67,8.69,8.66,8.67,535200.0,6.9599,6.976,6.9519,6.9599,535200.0
2011-11-16 15:00:00,8.68,8.69,8.63,8.64,738900.0,6.968,6.976,6.9278,6.9358,738900.0
2011-11-16 15:30:00,8.64,8.64,8.55,8.59,2546700.0,6.9358,6.9358,6.8636,6.8957,2546700.0
2011-11-17 09:30:00,8.58,8.62,8.49,8.54,330900.0,6.8877,6.9198,6.8154,6.8556,330900.0
2011-11-17 10:00:00,8.54,8.55,8.47,8.52,637800.0,6.8556,6.8636,6.7994,6.8395,637800.0
2011-11-17 10:30:00,8.51,8.56,8.48,8.54,248100.0,6.8315,6.8716,6.8074,6.8556,248100.0
2011-11-17 11:00:00,8.53,8.56,8.52,8.53,325800.0,6.8475,6.8716,6.8395,6.8475,325800.0
2011-11-17 11:30:00,8.53,8.59,8.53,8.58,299100.0,6.8475,6.8957,6.8475,6.8877,299100.0
2011-11-17 12:00:00,8.58,8.59,8.53,8.54,160200.0,6.8877,6.8957,6.8475,6.8556,160200.0
2011-11-17 12:30:00,8.54,8.54,8.44,8.5,484200.0,6.8556,6.8556,6.7753,6.8235,484200.0
2011-11-17 13:00:00,8.5,8.51,8.47,8.48,284100.0,6.8235,6.8315,6.7994,6.8074,284100.0
2011-11-17 13:30:00,8.48,8.51,8.45,8.5,407400.0,6.8074,6.8315,6.7833,6.8235,407400.0
2011-11-17 14:00:00,8.5,8.5,8.44,8.47,418200.0,6.8235,6.8235,6.7753,6.7994,418200.0
2011-11-17 14:30:00,8.47,8.51,8.45,8.47,446700.0,6.7994,6.8315,6.7833,6.7994,446700.0
2011-11-17 15:00:00,8.47,8.5,8.44,8.47,618300.0,6.7994,6.8235,6.7753,6.7994,618300.0
2011-11-17 15:30:00,8.48,8.49,8.45,8.48,1233600.0,6.8074,6.8154,6.7833,6.8074,1233600.0
2011-11-18 09:30:00,8.56,8.57,8.47,8.53,420900.0,6.8716,6.8797,6.7994,6.8475,420900.0
2011-11-18 10:00:00,8.53,8.59,8.5,8.56,351300.0,6.8475,6.8957,6.8235,6.8716,351300.0
2011-11-18 10:30:00,8.57,8.62,8.56,8.61,275700.0,6.8797,6.9198,6.8716,6.9118,275700.0
2011-11-18 11:00:00,8.61,8.62,8.58,8.59,180900.0,6.9118,6.9198,6.8877,6.8957,180900.0
2011-11-18 11:30:00,8.59,8.6,8.55,8.56,180600.0,6.8957,6.9037,6.8636,6.8716,180600.0
2011-11-18 12:00:00,8.56,8.56,8.53,8.55,321300.0,6.8716,6.8716,6.8475,6.8636,321300.0
2011-11-18 12:30:00,8.55,8.57,8.55,8.55,122400.0,6.8636,6.8797,6.8636,6.8636,122400.0
2011-11-18 13:00:00,8.55,8.56,8.54,8.56,231900.0,6.8636,6.8716,6.8556,6.8716,231900.0
2011-11-18 13:30:00,8.56,8.59,8.56,8.57,127500.0,6.8716,6.8957,6.8716,6.8797,127500.0
2011-11-18 14:00:00,8.57,8.61,8.55,8.58,261300.0,6.8797,6.9118,6.8636,6.8877,261300.0
2011-11-18 14:30:00,8.58,8.58,8.56,8.57,272700.0,6.8877,6.8877,6.8716,6.8797,272700.0
2011-11-18 15:00:00,8.56,8.58,8.55,8.56,303300.0,6.8716,6.8877,6.8636,6.8716,303300.0
2011-11-18 15:30:00,8.56,8.59,8.55,8.56,677100.0,6.8716,6.8957,6.8636,6.8716,677100.0
2011-11-21 09:30:00,8.39,8.42,8.32,8.34,255300.0,6.7352,6.7592,6.679,6.695,255300.0
2011-11-21 10:00:00,8.34,8.36,8.32,8.35,291300.0,6.695,6.7111,6.679,6.703,291300.0
2011-11-21 10:30:00,8.35,8.37,8.33,8.34,290700.0,6.703,6.7191,6.687,6.695,290700.0
2011-11-21 11:00:00,8.35,8.4,8.33,8.38,223800.0,6.703,6.7432,6.687,6.7271,223800.0
2011-11-21 11:30:00,8.38,8.39,8.35,8.39,218100.0,6.7271,6.7352,6.703,6.7352,218100.0
2011-11-21 12:00:00,8.39,8.39,8.33,8.34,436500.0,6.7352,6.7352,6.687,6.695,436500.0
2011-11-21 12:30:00,8.34,8.36,8.33,8.34,228300.0,6.695,6.7111,6.687,6.695,228300.0
2011-11-21 13:00:00,8.34,8.38,8.34,8.36,154500.0,6.695,6.7271,6.695,6.7111,154500.0
2011-11-21 13:30:00,8.36,8.36,8.34,8.34,246000.0,6.7111,6.7111,6.695,6.695,246000.0
2011-11-21 14:00:00,8.34,8.42,8.34,8.4,251700.0,6.695,6.7592,6.695,6.7432,251700.0
2011-11-21 14:30:00,8.4,8.45,8.4,8.41,389100.0,6.7432,6.7833,6.7432,6.7512,389100.0
2011-11-21 15:00:00,8.41,8.44,8.37,8.44,833100.0,6.7512,6.7753,6.7191,6.7753,833100.0
2011-11-21 15:30:00,8.44,8.46,8.39,8.39,939900.0,6.7753,6.7913,6.7352,6.7352,939900.0
2011-11-22 09:30:00,8.37,8.42,8.33,8.39,150300.0,6.7191,6.7592,6.687,6.7352,150300.0
2011-11-22 10:00:00,8.39,8.42,8.37,8.41,165000.0,6.7352,6.7592,6.7191,6.7512,165000.0
2011-11-22 10:30:00,8.41,8.41,8.35,8.36,258300.0,6.7512,6.7512,6.703,6.7111,258300.0
2011-11-22 11:00:00,8.36,8.38,8.34,8.37,259500.0,6.7111,6.7271,6.695,6.7191,259500.0
2011-11-22 11:30:00,8.37,8.37,8.35,8.37,185100.0,6.7191,6.7191,6.703,6.7191,185100.0
2011-11-22 12:00:00,8.37,8.41,8.37,8.38,464700.0,6.7191,6.7512,6.7191,6.7271,464700.0
2011-11-22 12:30:00,8.38,8.4,8.37,8.39,198000.0,6.7271,6.7432,6.7191,6.7352,198000.0
2011-11-22 13:00:00,8.4,8.45,8.39,8.41,148800.0,6.7432,6.7833,6.7352,6.7512,148800.0
2011-11-22 13:30:00,8.42,8.43,8.38,8.38,171900.0,6.7592,6.7673,6.7271,6.7271,171900.0
2011-11-22 14:00:00,8.39,8.4,8.37,8.38,256500.0,6.7352,6.7432,6.7191,6.7271,256500.0
2011-11-22 14:30:00,8.38,8.38,8.35,8.36,265800.0,6.7271,6.7271,6.703,6.7111,265800.0
2011-11-22 15:00:00,8.36,8.39,8.36,8.38,309000.0,6.7111,6.7352,6.7111,6.7271,309000.0
2011-11-22 15:30:00,8.38,8.39,8.35,8.35,1145700.0,6.7271,6.7352,6.703,6.703,1145700.0
2011-11-23 09:30:00,8.25,8.26,8.21,8.23,296100.0,6.6228,6.6308,6.5907,6.6067,296100.0
2011-11-23 10:00:00,8.23,8.25,8.22,8.23,219900.0,6.6067,6.6228,6.5987,6.6067,219900.0
2011-11-23 10:30:00,8.23,8.25,8.22,8.25,207000.0,6.6067,6.6228,6.5987,6.6228,207000.0
2011-11-23 11:00:00,8.25,8.27,8.23,8.24,220200.0,6.6228,6.6388,6.6067,6.6147,220200.0
2011-11-23 11:30:00,8.24,8.26,8.22,8.25,387300.0,6.6147,6.6308,6.5987,6.6228,387300.0
2011-11-23 12:00:00,8.25,8.27,8.24,8.24,188400.0,6.6228,6.6388,6.6147,6.6147,188400.0
2011-11-23 12:30:00,8.24,8.29,8.24,8.27,196800.0,6.6147,6.6549,6.6147,6.6388,196800.0
2011-11-23 13:00:00,8.28,8.28,8.25,8.26,138300.0,6.6469,6.6469,6.6228,6.6308,138300.0
2011-11-23 13:30:00,8.26,8.27,8.22,8.22,322500.0,6.6308,6.6388,6.5987,6.5987,322500.0
2011-11-23 14:00:00,8.22,8.23,8.21,8.22,483900.0,6.5987,6.6067,6.5907,6.5987,483900.0
2011-11-23 14:30:00,8.22,8.25,8.22,8.24,400200.0,6.5987,6.6228,6.5987,6.6147,400200.0
2011-11-23 15:00:00,8.24,8.29,8.23,8.26,792600.0,6.6147,6.6549,6.6067,6.6308,792600.0
2011-11-23 15:30:00,8.26,8.3,8.2,8.2,1203300.0,6.6308,6.6629,6.5826,6.5826,1203300.0
2011-11-25 09:30:00,8.2,8.27,8.18,8.19,271500.0,6.5826,6.6388,6.5666,6.5746,271500.0
2011-11-25 10:00:00,8.19,8.27,8.19,8.25,199800.0,6.5746,6.6388,6.5746,6.6228,199800.0
2011-11-25 10:30:00,8.25,8.28,8.24,8.24,156900.0,6.6228,6.6469,6.6147,6.6147,156900.0
2011-11-25 11:00:00,8.24,8.27,8.23,8.24,168600.0,6.6147,6.6388,6.6067,6.6147,168600.0
2011-11-25 11:30:00,8.25,8.25,8.19,8.2,277200.0,6.6228,6.6228,6.5746,6.5826,277200.0
2011-11-25 12:00:00,8.2,8.24,8.19,8.24,370200.0,6.5826,6.6147,6.5746,6.6147,370200.0
2011-11-25 12:30:00,8.24,8.25,8.18,8.18,935100.0,6.6147,6.6228,6.5666,6.5666,935100.0
2011-11-28 09:30:00,8.44,8.48,8.41,8.44,437100.0,6.7753,6.8074,6.7512,6.7753,437100.0
2011-11-28 10:00:00,8.44,8.46,8.4,8.4,374100.0,6.7753,6.7913,6.7432,6.7432,374100.0
2011-11-28 10:30:00,8.4,8.41,8.36,8.36,261600.0,6.7432,6.7512,6.7111,6.7111,261600.0
2011-11-28 11:00:00,8.37,8.4,8.36,8.4,226500.0,6.7191,6.7432,6.7111,6.7432,226500.0
2011-11-28 11:30:00,8.4,8.41,8.39,8.39,430500.0,6.7432,6.7512,6.7352,6.7352,430500.0
2011-11-28 12:00:00,8.39,8.41,8.39,8.39,369300.0,6.7352,6.7512,6.7352,6.7352,369300.0
2011-11-28 12:30:00,8.39,8.39,8.37,8.37,142200.0,6.7352,6.7352,6.7191,6.7191,142200.0
2011-11-28 13:00:00,8.37,8.43,8.37,8.42,148800.0,6.7191,6.7673,6.7191,6.7592,148800.0
2011-11-28 13:30:00,8.42,8.42,8.37,8.38,168000.0,6.7592,6.7592,6.7191,6.7271,168000.0
2011-11-28 14:00:00,8.38,8.43,8.38,8.41,219900.0,6.7271,6.7673,6.7271,6.7512,219900.0
2011-11-28 14:30:00,8.41,8.43,8.38,8.4,370800.0,6.7512,6.7673,6.7271,6.7432,370800.0
2011-11-28 15:00:00,8.4,8.41,8.35,8.36,464700.0,6.7432,6.7512,6.703,6.7111,464700.0
2011-11-28 15:30:00,8.36,8.42,8.34,8.42,1243800.0,6.7111,6.7592,6.695,6.7592,1243800.0
2011-11-29 09:30:00,8.39,8.43,8.37,8.42,229500.0,6.7352,6.7673,6.7191,6.7592,229500.0
2011-11-29 10:00:00,8.41,8.47,8.39,8.44,492900.0,6.7512,6.7994,6.7352,6.7753,492900.0
2011-11-29 10:30:00,8.44,8.48,8.44,8.44,273300.0,6.7753,6.8074,6.7753,6.7753,273300.0
2011-11-29 11:00:00,8.45,8.49,8.43,8.49,136800.0,6.7833,6.8154,6.7673,6.8154,136800.0
2011-11-29 11:30:00,8.48,8.49,8.43,8.44,115800.0,6.8074,6.8154,6.7673,6.7753,115800.0
2011-11-29 12:00:00,8.44,8.46,8.43,8.45,72000.0,6.7753,6.7913,6.7673,6.7833,72000.0
2011-11-29 12:30:00,8.45,8.45,8.41,8.42,83400.0,6.7833,6.7833,6.7512,6.7592,83400.0
2011-11-29 13:00:00,8.42,8.43,8.38,8.41,76800.0,6.7592,6.7673,6.7271,6.7512,76800.0
2011-11-29 13:30:00,8.41,8.41,8.35,8.36,135900.0,6.7512,6.7512,6.703,6.7111,135900.0
2011-11-29 14:00:00,8.36,8.37,8.34,8.35,120600.0,6.7111,6.7191,6.695,6.703,120600.0
2011-11-29 14:30:00,8.35,8.38,8.34,8.35,129900.0,6.703,6.7271,6.695,6.703,129900.0
2011-11-29 15:00:00,8.35,8.41,8.35,8.38,198000.0,6.703,6.7512,6.703,6.7271,198000.0
2011-11-29 15:30:00,8.38,8.4,8.33,8.34,513000.0,6.7271,6.7432,6.687,6.695,513000.0
2011-11-30 09:30:00,8.71,8.73,8.55,8.63,355200.0,6.992,7.0081,6.8636,6.9278,355200.0
2011-11-30 10:00:00,8.63,8.66,8.62,8.65,690900.0,6.9278,6.9519,6.9198,6.9439,690900.0
2011-11-30 10:30:00,8.65,8.71,8.64,8.69,850200.0,6.9439,6.992,6.9358,6.976,850200.0
2011-11-30 11:00:00,8.69,8.7,8.66,8.68,318600.0,6.976,6.984,6.9519,6.968,318600.0
2011-11-30 11:30:00,8.68,8.7,8.61,8.65,513000.0,6.968,6.984,6.9118,6.9439,513000.0
2011-11-30 12:00:00,8.64,8.68,8.63,8.68,167400.0,6.9358,6.968,6.9278,6.968,167400.0
2011-11-30 12:30:00,8.68,8.69,8.65,8.66,230400.0,6.968,6.976,6.9439,6.9519,230400.0
2011-11-30 13:00:00,8.66,8.67,8.62,8.63,243600.0,6.9519,6.9599,6.9198,6.9278,243600.0
2011-11-30 13:30:00,8.63,8.66,8.63,8.63,220500.0,6.9278,6.9519,6.9278,6.9278,220500.0
2011-11-30 14:00:00,8.63,8.66,8.62,8.65,308100.0,6.9278,6.9519,6.9198,6.9439,308100.0
2011-11-30 14:30:00,8.65,8.67,8.64,8.67,384900.0,6.9439,6.9599,6.9358,6.9599,384900.0
2011-11-30 15:00:00,8.67,8.7,8.66,8.7,542700.0,6.9599,6.984,6.9519,6.984,542700.0
2011-11-30 15:30:00,8.69,8.76,8.69,8.75,1314300.0,6.976,7.0322,6.976,7.0241,1314300.0
2011-12-01 09:30:00,8.69,8.73,8.64,8.7,360000.0,6.976,7.0081,6.9358,6.984,360000.0
2011-12-01 10:00:00,8.7,8.71,8.66,8.71,542700.0,6.984,6.992,6.9519,6.992,542700.0
2011-12-01 10:30:00,8.71,8.71,8.64,8.66,696000.0,6.992,6.992,6.9358,6.9519,696000.0
2011-12-01 11:00:00,8.66,8.69,8.63,8.64,326700.0,6.9519,6.976,6.9278,6.9358,326700.0
2011-12-01 11:30:00,8.64,8.67,8.62,8.63,387600.0,6.9358,6.9599,6.9198,6.9278,387600.0
2011-12-01 12:00:00,8.63,8.71,8.63,8.7,230100.0,6.9278,6.992,6.9278,6.984,230100.0
2011-12-01 12:30:00,8.7,8.7,8.64,8.65,279000.0,6.984,6.984,6.9358,6.9439,279000.0
2011-12-01 13:00:00,8.64,8.69,8.64,8.68,230700.0,6.9358,6.976,6.9358,6.968,230700.0
2011-12-01 13:30:00,8.68,8.75,8.67,8.75,266700.0,6.968,7.0241,6.9599,7.0241,266700.0
2011-12-01 14:00:00,8.75,8.75,8.7,8.71,225000.0,7.0241,7.0241,6.984,6.992,225000.0
2011-12-01 14:30:00,8.71,8.74,8.7,8.72,229500.0,6.992,7.0161,6.984,7.0001,229500.0
2011-12-01 15:00:00,8.72,8.74,8.69,8.74,381300.0,7.0001,7.0161,6.976,7.0161,381300.0
2011-12-01 15:30:00,8.74,8.74,8.69,8.7,830100.0,7.0161,7.0161,6.976,6.984,830100.0
2011-12-02 09:30:00,8.8,8.83,8.7,8.76,572100.0,7.0643,7.0884,6.984,7.0322,572100.0
2011-12-02 10:00:00,8.75,8.83,8.75,8.81,536100.0,7.0241,7.0884,7.0241,7.0723,536100.0
2011-12-02 10:30:00,8.81,8.82,8.75,8.77,479400.0,7.0723,7.0803,7.0241,7.0402,479400.0
2011-12-02 11:00:00,8.76,8.77,8.69,8.72,252000.0,7.0322,7.0402,6.976,7.0001,252000.0
2011-12-02 11:30:00,8.73,8.74,8.67,8.73,229200.0,7.0081,7.0161,6.9599,7.0081,229200.0
2011-12-02 12:00:00,8.73,8.74,8.7,8.72,178200.0,7.0081,7.0161,6.984,7.0001,178200.0
2011-12-02 12:30:00,8.71,8.74,8.71,8.73,125100.0,6.992,7.0161,6.992,7.0081,125100.0
2011-12-02 13:00:00,8.73,8.73,8.68,8.71,148800.0,7.0081,7.0081,6.968,6.992,148800.0
2011-12-02 13:30:00,8.7,8.73,8.69,8.7,191400.0,6.984,7.0081,6.976,6.984,191400.0
2011-12-02 14:00:00,8.7,8.7,8.64,8.7,252300.0,6.984,6.984,6.9358,6.984,252300.0
2011-12-02 14:30:00,8.7,8.71,8.66,8.66,286800.0,6.984,6.992,6.9519,6.9519,286800.0
2011-12-02 15:00:00,8.66,8.7,8.66,8.68,368400.0,6.9519,6.984,6.9519,6.968,368400.0
2011-12-02 15:30:00,8.68,8.68,8.57,8.63,1170300.0,6.968,6.968,6.8797,6.9278,1170300.0
2011-12-05 09:30:00,8.8,8.81,8.73,8.8,301200.0,7.0643,7.0723,7.0081,7.0643,301200.0
2011-12-05 10:00:00,8.8,8.8,8.75,8.77,348300.0,7.0643,7.0643,7.0241,7.0402,348300.0
2011-12-05 10:30:00,8.77,8.78,8.75,8.75,324300.0,7.0402,7.0482,7.0241,7.0241,324300.0
2011-12-05 11:00:00,8.76,8.76,8.74,8.74,301800.0,7.0322,7.0322,7.0161,7.0161,301800.0
2011-12-05 11:30:00,8.74,8.75,8.72,8.75,198600.0,7.0161,7.0241,7.0001,7.0241,198600.0
2011-12-05 12:00:00,8.75,8.79,8.75,8.78,161400.0,7.0241,7.0563,7.0241,7.0482,161400.0
2011-12-05 12:30:00,8.78,8.83,8.77,8.81,228600.0,7.0482,7.0884,7.0402,7.0723,228600.0
2011-12-05 13:00:00,8.81,8.82,8.79,8.8,80100.0,7.0723,7.0803,7.0563,7.0643,80100.0
2011-12-05 13:30:00,8.8,8.82,8.73,8.75,234900.0,7.0643,7.0803,7.0081,7.0241,234900.0
2011-12-05 14:00:00,8.75,8.75,8.68,8.72,267900.0,7.0241,7.0241,6.968,7.0001,267900.0
2011-12-05 14:30:00,8.72,8.74,8.71,8.73,242100.0,7.0001,7.0161,6.992,7.0081,242100.0
2011-12-05 15:00:00,8.73,8.74,8.65,8.66,632700.0,7.0081,7.0161,6.9439,6.9519,632700.0
2011-12-05 15:30:00,8.66,8.73,8.65,8.73,927000.0,6.9519,7.0081,6.9439,7.0081,927000.0
2011-12-06 09:30:00,8.7,8.73,8.65,8.71,291300.0,6.984,7.0081,6.9439,6.992,291300.0
2011-12-06 10:00:00,8.71,8.74,8.67,8.74,261300.0,6.992,7.0161,6.9599,7.0161,261300.0
2011-12-06 10:30:00,8.74,8.75,8.68,8.68,133800.0,7.0161,7.0241,6.968,6.968,133800.0
2011-12-06 11:00:00,8.68,8.71,8.67,8.7,100800.0,6.968,6.992,6.9599,6.984,100800.0
2011-12-06 11:30:00,8.7,8.73,8.68,8.73,241800.0,6.984,7.0081,6.968,7.0081,241800.0
2011-12-06 12:00:00,8.73,8.73,8.7,8.72,153600.0,7.0081,7.0081,6.984,7.0001,153600.0
2011-12-06 12:30:00,8.72,8.73,8.71,8.71,98100.0,7.0001,7.0081,6.992,6.992,98100.0
2011-12-06 13:00:00,8.71,8.71,8.68,8.7,168900.0,6.992,6.992,6.968,6.984,168900.0
2011-12-06 13:30:00,8.7,8.7,8.68,8.69,123000.0,6.984,6.984,6.968,6.976,123000.0
2011-12-06 14:00:00,8.69,8.71,8.68,8.69,156900.0,6.976,6.992,6.968,6.976,156900.0
2011-12-06 14:30:00,8.69,8.75,8.69,8.73,240900.0,6.976,7.0241,6.976,7.0081,240900.0
2011-12-06 15:00:00,8.73,8.76,8.73,8.74,442500.0,7.0081,7.0322,7.0081,7.0161,442500.0
2011-12-06 15:30:00,8.74,8.77,8.71,8.72,719700.0,7.0161,7.0402,6.992,7.0001,719700.0
2011-12-07 09:30:00,8.63,8.63,8.52,8.53,438000.0,6.9278,6.9278,6.8395,6.8475,438000.0
2011-12-07 10:00:00,8.53,8.53,8.47,8.49,433800.0,6.8475,6.8475,6.7994,6.8154,433800.0
2011-12-07 10:30:00,8.49,8.52,8.47,8.52,494100.0,6.8154,6.8395,6.7994,6.8395,494100.0
2011-12-07 11:00:00,8.51,8.52,8.46,8.5,474900.0,6.8315,6.8395,6.7913,6.8235,474900.0
2011-12-07 11:30:00,8.51,8.55,8.51,8.52,300600.0,6.8315,6.8636,6.8315,6.8395,300600.0
2011-12-07 12:00:00,8.52,8.54,8.51,8.53,468600.0,6.8395,6.8556,6.8315,6.8475,468600.0
2011-12-07 12:30:00,8.54,8.58,8.53,8.57,366600.0,6.8556,6.8877,6.8475,6.8797,366600.0
2011-12-07 13:00:00,8.57,8.58,8.49,8.53,193200.0,6.8797,6.8877,6.8154,6.8475,193200.0
2011-12-07 13:30:00,8.53,8.53,8.5,8.52,226500.0,6.8475,6.8475,6.8235,6.8395,226500.0
2011-12-07 14:00:00,8.52,8.53,8.49,8.52,219600.0,6.8395,6.8475,6.8154,6.8395,219600.0
2011-12-07 14:30:00,8.52,8.52,8.47,8.5,440400.0,6.8395,6.8395,6.7994,6.8235,440400.0
2011-12-07 15:00:00,8.5,8.53,8.48,8.52,493800.0,6.8235,6.8475,6.8074,6.8395,493800.0
2011-12-07 15:30:00,8.52,8.58,8.52,8.53,1764600.0,6.8395,6.8877,6.8395,6.8475,1764600.0
2011-12-08 09:30:00,8.49,8.49,8.39,8.43,595200.0,6.8154,6.8154,6.7352,6.7673,595200.0
2011-12-08 10:00:00,8.43,8.44,8.38,8.39,570300.0,6.7673,6.7753,6.7271,6.7352,570300.0
2011-12-08 10:30:00,8.39,8.43,8.38,8.39,316500.0,6.7352,6.7673,6.7271,6.7352,316500.0
2011-12-08 11:00:00,8.38,8.39,8.34,8.35,437700.0,6.7271,6.7352,6.695,6.703,437700.0
2011-12-08 11:30:00,8.36,8.39,8.33,8.38,385200.0,6.7111,6.7352,6.687,6.7271,385200.0
2011-12-08 12:00:00,8.38,8.39,8.34,8.34,734400.0,6.7271,6.7352,6.695,6.695,734400.0
2011-12-08 12:30:00,8.34,8.39,8.34,8.38,318600.0,6.695,6.7352,6.695,6.7271,318600.0
2011-12-08 13:00:00,8.38,8.38,8.34,8.36,307500.0,6.7271,6.7271,6.695,6.7111,307500.0
2011-12-08 13:30:00,8.36,8.37,8.34,8.37,333000.0,6.7111,6.7191,6.695,6.7191,333000.0
2011-12-08 14:00:00,8.36,8.38,8.33,8.37,307500.0,6.7111,6.7271,6.687,6.7191,307500.0
2011-12-08 14:30:00,8.36,8.37,8.32,8.33,618900.0,6.7111,6.7191,6.679,6.687,618900.0
2011-12-08 15:00:00,8.33,8.38,8.3,8.37,606000.0,6.687,6.7271,6.6629,6.7191,606000.0
2011-12-08 15:30:00,8.37,8.42,8.28,8.3,1607700.0,6.7191,6.7592,6.6469,6.6629,1607700.0
2011-12-09 09:30:00,8.34,8.41,8.32,8.36,541500.0,6.695,6.7512,6.679,6.7111,541500.0
2011-12-09 10:00:00,8.37,8.46,8.37,8.44,1332300.0,6.7191,6.7913,6.7191,6.7753,1332300.0
2011-12-09 10:30:00,8.45,8.48,8.43,8.47,457200.0,6.7833,6.8074,6.7673,6.7994,457200.0
2011-12-09 11:00:00,8.48,8.49,8.46,8.48,321900.0,6.8074,6.8154,6.7913,6.8074,321900.0
2011-12-09 11:30:00,8.48,8.5,8.47,8.48,356100.0,6.8074,6.8235,6.7994,6.8074,356100.0
2011-12-09 12:00:00,8.48,8.52,8.47,8.49,317100.0,6.8074,6.8395,6.7994,6.8154,317100.0
2011-12-09 12:30:00,8.49,8.52,8.48,8.48,182400.0,6.8154,6.8395,6.8074,6.8074,182400.0
2011-12-09 13:00:00,8.48,8.49,8.47,8.49,145200.0,6.8074,6.8154,6.7994,6.8154,145200.0
2011-12-09 13:30:00,8.49,8.49,8.48,8.48,99900.0,6.8154,6.8154,6.8074,6.8074,99900.0
2011-12-09 14:00:00,8.48,8.5,8.48,8.49,219300.0,6.8074,6.8235,6.8074,6.8154,219300.0
2011-12-09 14:30:00,8.49,8.5,8.48,8.49,257100.0,6.8154,6.8235,6.8074,6.8154,257100.0
2011-12-09 15:00:00,8.49,8.52,8.48,8.52,341400.0,6.8154,6.8395,6.8074,6.8395,341400.0
2011-12-09 15:30:00,8.52,8.54,8.5,8.51,895200.0,6.8395,6.8556,6.8235,6.8315,895200.0
2011-12-12 09:30:00,8.39,8.41,8.31,8.32,590700.0,6.7352,6.7512,6.6709,6.679,590700.0
2011-12-12 10:00:00,8.32,8.32,8.27,8.31,385500.0,6.679,6.679,6.6388,6.6709,385500.0
2011-12-12 10:30:00,8.31,8.33,8.3,8.33,222600.0,6.6709,6.687,6.6629,6.687,222600.0
2011-12-12 11:00:00,8.33,8.36,8.32,8.34,284700.0,6.687,6.7111,6.679,6.695,284700.0
2011-12-12 11:30:00,8.33,8.35,8.29,8.31,236100.0,6.687,6.703,6.6549,6.6709,236100.0
2011-12-12 12:00:00,8.31,8.33,8.28,8.33,284100.0,6.6709,6.687,6.6469,6.687,284100.0
2011-12-12 12:30:00,8.33,8.33,8.28,8.29,370800.0,6.687,6.687,6.6469,6.6549,370800.0
2011-12-12 13:00:00,8.29,8.29,8.24,8.27,396900.0,6.6549,6.6549,6.6147,6.6388,396900.0
2011-12-12 13:30:00,8.27,8.28,8.25,8.26,199200.0,6.6388,6.6469,6.6228,6.6308,199200.0
2011-12-12 14:00:00,8.26,8.26,8.23,8.23,400500.0,6.6308,6.6308,6.6067,6.6067,400500.0
2011-12-12 14:30:00,8.23,8.24,8.22,8.23,470700.0,6.6067,6.6147,6.5987,6.6067,470700.0
2011-12-12 15:00:00,8.23,8.26,8.21,8.26,464700.0,6.6067,6.6308,6.5907,6.6308,464700.0
2011-12-12 15:30:00,8.26,8.32,8.25,8.28,821700.0,6.6308,6.679,6.6228,6.6469,821700.0
2011-12-13 09:30:00,8.32,8.38,8.29,8.32,157500.0,6.679,6.7271,6.6549,6.679,157500.0
2011-12-13 10:00:00,8.32,8.36,8.32,8.32,336300.0,6.679,6.7111,6.679,6.679,336300.0
2011-12-13 10:30:00,8.32,8.32,8.24,8.25,612900.0,6.679,6.679,6.6147,6.6228,612900.0
2011-12-13 11:00:00,8.24,8.26,8.22,8.25,367800.0,6.6147,6.6308,6.5987,6.6228,367800.0
2011-12-13 11:30:00,8.25,8.27,8.25,8.26,196800.0,6.6228,6.6388,6.6228,6.6308,196800.0
2011-12-13 12:00:00,8.26,8.29,8.26,8.28,143100.0,6.6308,6.6549,6.6308,6.6469,143100.0
2011-12-13 12:30:00,8.28,8.29,8.26,8.29,136200.0,6.6469,6.6549,6.6308,6.6549,136200.0
2011-12-13 13:00:00,8.29,8.29,8.26,8.27,168300.0,6.6549,6.6549,6.6308,6.6388,168300.0
2011-12-13 13:30:00,8.26,8.27,8.25,8.25,143700.0,6.6308,6.6388,6.6228,6.6228,143700.0
2011-12-13 14:00:00,8.25,8.27,8.2,8.23,329100.0,6.6228,6.6388,6.5826,6.6067,329100.0
2011-12-13 14:30:00,8.22,8.22,8.12,8.15,479100.0,6.5987,6.5987,6.5184,6.5425,479100.0
2011-12-13 15:00:00,8.15,8.18,8.11,8.12,487800.0,6.5425,6.5666,6.5104,6.5184,487800.0
2011-12-13 15:30:00,8.12,8.13,8.05,8.1,1464900.0,6.5184,6.5264,6.4622,6.5024,1464900.0
2011-12-14 09:30:00,8.06,8.08,7.98,8.0,593700.0,6.4702,6.4863,6.406,6.4221,593700.0
2011-12-14 10:00:00,8.0,8.03,7.97,8.03,221700.0,6.4221,6.4462,6.398,6.4462,221700.0
2011-12-14 10:30:00,8.03,8.05,8.01,8.03,243300.0,6.4462,6.4622,6.4301,6.4462,243300.0
2011-12-14 11:00:00,8.03,8.05,8.02,8.03,253800.0,6.4462,6.4622,6.4381,6.4462,253800.0
2011-12-14 11:30:00,8.02,8.03,8.01,8.02,223200.0,6.4381,6.4462,6.4301,6.4381,223200.0
2011-12-14 12:00:00,8.02,8.06,8.0,8.06,247800.0,6.4381,6.4702,6.4221,6.4702,247800.0
2011-12-14 12:30:00,8.06,8.1,8.06,8.1,246000.0,6.4702,6.5024,6.4702,6.5024,246000.0
2011-12-14 13:00:00,8.1,8.12,8.08,8.1,218700.0,6.5024,6.5184,6.4863,6.5024,218700.0
2011-12-14 13:30:00,8.1,8.11,8.08,8.09,166200.0,6.5024,6.5104,6.4863,6.4943,166200.0
2011-12-14 14:00:00,8.09,8.1,8.07,8.07,353100.0,6.4943,6.5024,6.4783,6.4783,353100.0
2011-12-14 14:30:00,8.07,8.07,8.02,8.03,301500.0,6.4783,6.4783,6.4381,6.4462,301500.0
2011-12-14 15:00:00,8.03,8.05,8.01,8.05,391200.0,6.4462,6.4622,6.4301,6.4622,391200.0
2011-12-14 15:30:00,8.05,8.06,8.01,8.02,831000.0,6.4622,6.4702,6.4301,6.4381,831000.0
2011-12-15 09:30:00,8.16,8.18,8.1,8.13,323100.0,6.5505,6.5666,6.5024,6.5264,323100.0
2011-12-15 10:00:00,8.12,8.15,8.09,8.09,286500.0,6.5184,6.5425,6.4943,6.4943,286500.0
2011-12-15 10:30:00,8.1,8.11,8.05,8.05,253200.0,6.5024,6.5104,6.4622,6.4622,253200.0
2011-12-15 11:00:00,8.05,8.08,8.05,8.07,133800.0,6.4622,6.4863,6.4622,6.4783,133800.0
2011-12-15 11:30:00,8.07,8.08,8.06,8.07,260100.0,6.4783,6.4863,6.4702,6.4783,260100.0
2011-12-15 12:00:00,8.07,8.11,8.07,8.1,168900.0,6.4783,6.5104,6.4783,6.5024,168900.0
2011-12-15 12:30:00,8.1,8.11,8.07,8.08,130500.0,6.5024,6.5104,6.4783,6.4863,130500.0
2011-12-15 13:00:00,8.08,8.09,8.07,8.08,111000.0,6.4863,6.4943,6.4783,6.4863,111000.0
2011-12-15 13:30:00,8.08,8.1,8.05,8.09,194400.0,6.4863,6.5024,6.4622,6.4943,194400.0
2011-12-15 14:00:00,8.09,8.1,8.08,8.08,132000.0,6.4943,6.5024,6.4863,6.4863,132000.0
2011-12-15 14:30:00,8.08,8.1,8.07,8.08,221100.0,6.4863,6.5024,6.4783,6.4863,221100.0
2011-12-15 15:00:00,8.08,8.12,8.08,8.1,364500.0,6.4863,6.5184,6.4863,6.5024,364500.0
2011-12-15 15:30:00,8.11,8.12,8.08,8.08,816900.0,6.5104,6.5184,6.4863,6.4863,816900.0
2011-12-16 09:30:00,8.14,8.17,8.09,8.12,849300.0,6.5345,6.5585,6.4943,6.5184,849300.0
2011-12-16 10:00:00,8.12,8.14,8.11,8.12,421500.0,6.5184,6.5345,6.5104,6.5184,421500.0
2011-12-16 10:30:00,8.11,8.12,8.07,8.08,283200.0,6.5104,6.5184,6.4783,6.4863,283200.0
2011-12-16 11:00:00,8.08,8.09,8.06,8.06,244200.0,6.4863,6.4943,6.4702,6.4702,244200.0
2011-12-16 11:30:00,8.06,8.06,8.02,8.03,214200.0,6.4702,6.4702,6.4381,6.4462,214200.0
2011-12-16 12:00:00,8.02,8.05,8.01,8.03,122700.0,6.4381,6.4622,6.4301,6.4462,122700.0
2011-12-16 12:30:00,8.03,8.03,8.0,8.03,224100.0,6.4462,6.4462,6.4221,6.4462,224100.0
2011-12-16 13:00:00,8.02,8.04,8.02,8.03,133200.0,6.4381,6.4542,6.4381,6.4462,133200.0
2011-12-16 13:30:00,8.03,8.03,7.99,8.0,411000.0,6.4462,6.4462,6.4141,6.4221,411000.0
2011-12-16 14:00:00,8.0,8.02,7.99,8.01,363300.0,6.4221,6.4381,6.4141,6.4301,363300.0
2011-12-16 14:30:00,8.01,8.03,8.01,8.03,258600.0,6.4301,6.4462,6.4301,6.4462,258600.0
2011-12-16 15:00:00,8.03,8.05,8.0,8.01,385800.0,6.4462,6.4622,6.4221,6.4301,385800.0
2011-12-16 15:30:00,8.01,8.03,8.0,8.01,953100.0,6.4301,6.4462,6.4221,6.4301,953100.0
2011-12-19 09:30:00,8.03,8.09,7.99,8.0,231300.0,6.4462,6.4943,6.4141,6.4221,231300.0
2011-12-19 10:00:00,8.0,8.01,7.98,8.0,229800.0,6.4221,6.4301,6.406,6.4221,229800.0
2011-12-19 10:30:00,8.0,8.03,7.95,7.95,214800.0,6.4221,6.4462,6.3819,6.3819,214800.0
2011-12-19 11:00:00,7.95,7.96,7.91,7.96,185100.0,6.3819,6.39,6.3498,6.39,185100.0
2011-12-19 11:30:00,7.96,7.97,7.9,7.91,231900.0,6.39,6.398,6.3418,6.3498,231900.0
2011-12-19 12:00:00,7.91,7.95,7.91,7.94,92100.0,6.3498,6.3819,6.3498,6.3739,92100.0
2011-12-19 12:30:00,7.94,7.95,7.92,7.95,105900.0,6.3739,6.3819,6.3579,6.3819,105900.0
2011-12-19 13:00:00,7.95,7.96,7.92,7.93,126600.0,6.3819,6.39,6.3579,6.3659,126600.0
2011-12-19 13:30:00,7.93,7.95,7.9,7.93,204000.0,6.3659,6.3819,6.3418,6.3659,204000.0
2011-12-19 14:00:00,7.93,7.95,7.92,7.93,254100.0,6.3659,6.3819,6.3579,6.3659,254100.0
2011-12-19 14:30:00,7.93,7.94,7.91,7.93,263400.0,6.3659,6.3739,6.3498,6.3659,263400.0
2011-12-19 15:00:00,7.93,7.94,7.85,7.86,567600.0,6.3659,6.3739,6.3017,6.3097,567600.0
2011-12-19 15:30:00,7.86,7.89,7.85,7.87,806700.0,6.3097,6.3338,6.3017,6.3177,806700.0
2011-12-20 09:30:00,7.99,8.1,7.99,8.1,445500.0,6.4141,6.5024,6.4141,6.5024,445500.0
2011-12-20 10:00:00,8.1,8.15,8.1,8.14,357300.0,6.5024,6.5425,6.5024,6.5345,357300.0
2011-12-20 10:30:00,8.15,8.15,8.13,8.14,157200.0,6.5425,6.5425,6.5264,6.5345,157200.0
2011-12-20 11:00:00,8.14,8.18,8.14,8.17,181500.0,6.5345,6.5666,6.5345,6.5585,181500.0
2011-12-20 11:30:00,8.18,8.18,8.15,8.15,144000.0,6.5666,6.5666,6.5425,6.5425,144000.0
2011-12-20 12:00:00,8.15,8.17,8.15,8.16,93300.0,6.5425,6.5585,6.5425,6.5505,93300.0
2011-12-20 12:30:00,8.16,8.16,8.14,8.14,98400.0,6.5505,6.5505,6.5345,6.5345,98400.0
2011-12-20 13:00:00,8.15,8.16,8.12,8.12,295500.0,6.5425,6.5505,6.5184,6.5184,295500.0
2011-12-20 13:30:00,8.12,8.13,8.12,8.13,372000.0,6.5184,6.5264,6.5184,6.5264,372000.0
2011-12-20 14:00:00,8.13,8.15,8.12,8.15,191100.0,6.5264,6.5425,6.5184,6.5425,191100.0
2011-12-20 14:30:00,8.15,8.19,8.15,8.17,285600.0,6.5425,6.5746,6.5425,6.5585,285600.0
2011-12-20 15:00:00,8.17,8.18,8.15,8.16,263100.0,6.5585,6.5666,6.5425,6.5505,263100.0
2011-12-20 15:30:00,8.16,8.17,8.14,8.15,591600.0,6.5505,6.5585,6.5345,6.5425,591600.0
2011-12-21 09:30:00,8.15,8.16,8.08,8.09,430500.0,6.5425,6.5505,6.4863,6.4943,430500.0
2011-12-21 10:00:00,8.08,8.1,8.06,8.09,169800.0,6.4863,6.5024,6.4702,6.4943,169800.0
2011-12-21 10:30:00,8.09,8.1,8.05,8.06,169800.0,6.4943,6.5024,6.4622,6.4702,169800.0
2011-12-21 11:00:00,8.06,8.06,7.99,8.0,390300.0,6.4702,6.4702,6.4141,6.4221,390300.0
2011-12-21 11:30:00,8.0,8.01,7.99,8.01,164100.0,6.4221,6.4301,6.4141,6.4301,164100.0
2011-12-21 12:00:00,8.01,8.02,7.98,7.98,159600.0,6.4301,6.4381,6.406,6.406,159600.0
2011-12-21 12:30:00,7.99,8.03,7.99,8.02,120900.0,6.4141,6.4462,6.4141,6.4381,120900.0
2011-12-21 13:00:00,8.02,8.04,8.01,8.01,114900.0,6.4381,6.4542,6.4301,6.4301,114900.0
2011-12-21 13:30:00,8.01,8.04,8.0,8.04,156000.0,6.4301,6.4542,6.4221,6.4542,156000.0
2011-12-21 14:00:00,8.04,8.08,8.04,8.07,226500.0,6.4542,6.4863,6.4542,6.4783,226500.0
2011-12-21 14:30:00,8.08,8.11,8.07,8.1,291000.0,6.4863,6.5104,6.4783,6.5024,291000.0
2011-12-21 15:00:00,8.1,8.13,8.09,8.11,363600.0,6.5024,6.5264,6.4943,6.5104,363600.0
2011-12-21 15:30:00,8.11,8.15,8.09,8.12,593100.0,6.5104,6.5425,6.4943,6.5184,593100.0
2011-12-22 09:30:00,8.14,8.17,8.1,8.15,433500.0,6.5345,6.5585,6.5024,6.5425,433500.0
2011-12-22 10:00:00,8.15,8.19,8.15,8.18,251700.0,6.5425,6.5746,6.5425,6.5666,251700.0
2011-12-22 10:30:00,8.18,8.2,8.17,8.2,276900.0,6.5666,6.5826,6.5585,6.5826,276900.0
2011-12-22 11:00:00,8.2,8.21,8.16,8.17,172500.0,6.5826,6.5907,6.5505,6.5585,172500.0
2011-12-22 11:30:00,8.17,8.18,8.15,8.18,87900.0,6.5585,6.5666,6.5425,6.5666,87900.0
2011-12-22 12:00:00,8.18,8.24,8.18,8.23,161700.0,6.5666,6.6147,6.5666,6.6067,161700.0
2011-12-22 12:30:00,8.23,8.24,8.22,8.22,87300.0,6.6067,6.6147,6.5987,6.5987,87300.0
2011-12-22 13:00:00,8.22,8.24,8.21,8.21,119700.0,6.5987,6.6147,6.5907,6.5907,119700.0
2011-12-22 13:30:00,8.21,8.22,8.17,8.17,144000.0,6.5907,6.5987,6.5585,6.5585,144000.0
2011-12-22 14:00:00,8.17,8.18,8.17,8.18,102600.0,6.5585,6.5666,6.5585,6.5666,102600.0
2011-12-22 14:30:00,8.18,8.19,8.15,8.15,176100.0,6.5666,6.5746,6.5425,6.5425,176100.0
2011-12-22 15:00:00,8.15,8.17,8.15,8.16,160800.0,6.5425,6.5585,6.5425,6.5505,160800.0
2011-12-22 15:30:00,8.17,8.18,8.15,8.17,495900.0,6.5585,6.5666,6.5425,6.5585,495900.0
2011-12-23 09:30:00,8.18,8.21,8.12,8.16,165000.0,6.5666,6.5907,6.5184,6.5505,165000.0
2011-12-23 10:00:00,8.16,8.17,8.14,8.15,58800.0,6.5505,6.5585,6.5345,6.5425,58800.0
2011-12-23 10:30:00,8.15,8.18,8.15,8.18,72000.0,6.5425,6.5666,6.5425,6.5666,72000.0
2011-12-23 11:00:00,8.18,8.19,8.17,8.19,62400.0,6.5666,6.5746,6.5585,6.5746,62400.0
2011-12-23 11:30:00,8.19,8.22,8.19,8.21,41400.0,6.5746,6.5987,6.5746,6.5907,41400.0
2011-12-23 12:00:00,8.21,8.21,8.21,8.21,38700.0,6.5907,6.5907,6.5907,6.5907,38700.0
2011-12-23 12:30:00,8.21,8.22,8.21,8.21,29700.0,6.5907,6.5987,6.5907,6.5907,29700.0
2011-12-23 13:00:00,8.22,8.22,8.17,8.18,104100.0,6.5987,6.5987,6.5585,6.5666,104100.0
2011-12-23 13:30:00,8.18,8.2,8.17,8.19,84900.0,6.5666,6.5826,6.5585,6.5746,84900.0
2011-12-23 14:00:00,8.19,8.2,8.19,8.2,71700.0,6.5746,6.5826,6.5746,6.5826,71700.0
2011-12-23 14:30:00,8.19,8.2,8.19,8.2,57300.0,6.5746,6.5826,6.5746,6.5826,57300.0
2011-12-23 15:00:00,8.2,8.2,8.2,8.2,80700.0,6.5826,6.5826,6.5826,6.5826,80700.0
2011-12-23 15:30:00,8.2,8.23,8.2,8.23,328500.0,6.5826,6.6067,6.5826,6.6067,328500.0
2011-12-27 09:30:00,8.19,8.23,8.17,8.22,173100.0,6.5746,6.6067,6.5585,6.5987,173100.0
2011-12-27 10:00:00,8.22,8.29,8.22,8.28,195600.0,6.5987,6.6549,6.5987,6.6469,195600.0
2011-12-27 10:30:00,8.29,8.3,8.26,8.26,91800.0,6.6549,6.6629,6.6308,6.6308,91800.0
2011-12-27 11:00:00,8.27,8.27,8.24,8.25,76500.0,6.6388,6.6388,6.6147,6.6228,76500.0
2011-12-27 11:30:00,8.25,8.25,8.22,8.23,61800.0,6.6228,6.6228,6.5987,6.6067,61800.0
2011-12-27 12:00:00,8.23,8.27,8.23,8.26,74100.0,6.6067,6.6388,6.6067,6.6308,74100.0
2011-12-27 12:30:00,8.26,8.28,8.26,8.27,86400.0,6.6308,6.6469,6.6308,6.6388,86400.0
2011-12-27 13:00:00,8.27,8.27,8.26,8.27,70500.0,6.6388,6.6388,6.6308,6.6388,70500.0
2011-12-27 13:30:00,8.27,8.29,8.26,8.28,100500.0,6.6388,6.6549,6.6308,6.6469,100500.0
2011-12-27 14:00:00,8.28,8.28,8.26,8.26,54900.0,6.6469,6.6469,6.6308,6.6308,54900.0
2011-12-27 14:30:00,8.26,8.27,8.24,8.24,100500.0,6.6308,6.6388,6.6147,6.6147,100500.0
2011-12-27 15:00:00,8.24,8.26,8.23,8.25,70500.0,6.6147,6.6308,6.6067,6.6228,70500.0
2011-12-27 15:30:00,8.24,8.24,8.21,8.21,276900.0,6.6147,6.6147,6.5907,6.5907,276900.0
2011-12-28 09:30:00,8.22,8.22,8.16,8.18,90600.0,6.5987,6.5987,6.5505,6.5666,90600.0
2011-12-28 10:00:00,8.18,8.2,8.14,8.14,115500.0,6.5666,6.5826,6.5345,6.5345,115500.0
2011-12-28 10:30:00,8.14,8.16,8.13,8.16,79200.0,6.5345,6.5505,6.5264,6.5505,79200.0
2011-12-28 11:00:00,8.16,8.16,8.13,8.13,86400.0,6.5505,6.5505,6.5264,6.5264,86400.0
2011-12-28 11:30:00,8.13,8.14,8.11,8.13,102900.0,6.5264,6.5345,6.5104,6.5264,102900.0
2011-12-28 12:00:00,8.14,8.14,8.11,8.12,98700.0,6.5345,6.5345,6.5104,6.5184,98700.0
2011-12-28 12:30:00,8.12,8.12,8.09,8.09,243600.0,6.5184,6.5184,6.4943,6.4943,243600.0
2011-12-28 13:00:00,8.09,8.12,8.08,8.11,173400.0,6.4943,6.5184,6.4863,6.5104,173400.0
2011-12-28 13:30:00,8.11,8.14,8.11,8.14,53400.0,6.5104,6.5345,6.5104,6.5345,53400.0
2011-12-28 14:00:00,8.14,8.14,8.11,8.12,104700.0,6.5345,6.5345,6.5104,6.5184,104700.0
2011-12-28 14:30:00,8.12,8.12,8.1,8.11,96300.0,6.5184,6.5184,6.5024,6.5104,96300.0
2011-12-28 15:00:00,8.11,8.11,8.09,8.1,183300.0,6.5104,6.5104,6.4943,6.5024,183300.0
2011-12-28 15:30:00,8.1,8.13,8.09,8.1,594600.0,6.5024,6.5264,6.4943,6.5024,594600.0
2011-12-29 09:30:00,8.13,8.18,8.1,8.17,99600.0,6.5264,6.5666,6.5024,6.5585,99600.0
2011-12-29 10:00:00,8.17,8.22,8.17,8.21,73800.0,6.5585,6.5987,6.5585,6.5907,73800.0
2011-12-29 10:30:00,8.21,8.23,8.21,8.22,78000.0,6.5907,6.6067,6.5907,6.5987,78000.0
2011-12-29 11:00:00,8.22,8.23,8.2,8.21,87000.0,6.5987,6.6067,6.5826,6.5907,87000.0
2011-12-29 11:30:00,8.21,8.23,8.21,8.22,84300.0,6.5907,6.6067,6.5907,6.5987,84300.0
2011-12-29 12:00:00,8.22,8.22,8.2,8.2,50400.0,6.5987,6.5987,6.5826,6.5826,50400.0
2011-12-29 12:30:00,8.2,8.2,8.18,8.19,50400.0,6.5826,6.5826,6.5666,6.5746,50400.0
2011-12-29 13:00:00,8.19,8.2,8.17,8.18,54600.0,6.5746,6.5826,6.5585,6.5666,54600.0
2011-12-29 13:30:00,8.18,8.19,8.17,8.19,60600.0,6.5666,6.5746,6.5585,6.5746,60600.0
2011-12-29 14:00:00,8.19,8.2,8.18,8.18,69600.0,6.5746,6.5826,6.5666,6.5666,69600.0
2011-12-29 14:30:00,8.18,8.19,8.18,8.18,77700.0,6.5666,6.5746,6.5666,6.5666,77700.0
2011-12-29 15:00:00,8.18,8.2,8.18,8.19,109200.0,6.5666,6.5826,6.5666,6.5746,109200.0
2011-12-29 15:30:00,8.19,8.21,8.18,8.21,358200.0,6.5746,6.5907,6.5666,6.5907,358200.0
2011-12-30 09:30:00,8.21,8.22,8.17,8.2,152100.0,6.5907,6.5987,6.5585,6.5826,152100.0
2011-12-30 10:00:00,8.2,8.23,8.2,8.21,73500.0,6.5826,6.6067,6.5826,6.5907,73500.0
2011-12-30 10:30:00,8.21,8.22,8.2,8.22,115200.0,6.5907,6.5987,6.5826,6.5987,115200.0
2011-12-30 11:00:00,8.22,8.22,8.2,8.21,97500.0,6.5987,6.5987,6.5826,6.5907,97500.0
2011-12-30 11:30:00,8.21,8.21,8.19,8.19,49500.0,6.5907,6.5907,6.5746,6.5746,49500.0
2011-12-30 12:00:00,8.19,8.2,8.19,8.19,41400.0,6.5746,6.5826,6.5746,6.5746,41400.0
2011-12-30 12:30:00,8.19,8.21,8.19,8.2,93900.0,6.5746,6.5907,6.5746,6.5826,93900.0
2011-12-30 13:00:00,8.2,8.2,8.19,8.2,55200.0,6.5826,6.5826,6.5746,6.5826,55200.0
2011-12-30 13:30:00,8.2,8.21,8.19,8.21,40800.0,6.5826,6.5907,6.5746,6.5907,40800.0
2011-12-30 14:00:00,8.2,8.21,8.19,8.19,60900.0,6.5826,6.5907,6.5746,6.5746,60900.0
2011-12-30 14:30:00,8.19,8.21,8.19,8.2,66000.0,6.5746,6.5907,6.5746,6.5826,66000.0
2011-12-30 15:00:00,8.2,8.21,8.2,8.2,91500.0,6.5826,6.5907,6.5826,6.5826,91500.0
2011-12-30 15:30:00,8.21,8.21,8.17,8.17,363900.0,6.5907,6.5907,6.5585,6.5585,363900.0
2012-01-03 09:30:00,8.36,8.39,8.34,8.37,348300.0,6.7111,6.7352,6.695,6.7191,348300.0
2012-01-03 10:00:00,8.38,8.42,8.37,8.38,346500.0,6.7271,6.7592,6.7191,6.7271,346500.0
2012-01-03 10:30:00,8.38,8.4,8.38,8.39,234300.0,6.7271,6.7432,6.7271,6.7352,234300.0
2012-01-03 11:00:00,8.39,8.41,8.38,8.41,337800.0,6.7352,6.7512,6.7271,6.7512,337800.0
2012-01-03 11:30:00,8.4,8.42,8.39,8.39,200400.0,6.7432,6.7592,6.7352,6.7352,200400.0
2012-01-03 12:00:00,8.39,8.39,8.35,8.36,206100.0,6.7352,6.7352,6.703,6.7111,206100.0
2012-01-03 12:30:00,8.36,8.36,8.3,8.31,227400.0,6.7111,6.7111,6.6629,6.6709,227400.0
2012-01-03 13:00:00,8.31,8.34,8.31,8.33,154500.0,6.6709,6.695,6.6709,6.687,154500.0
2012-01-03 13:30:00,8.33,8.35,8.33,8.34,250500.0,6.687,6.703,6.687,6.695,250500.0
2012-01-03 14:00:00,8.34,8.35,8.33,8.35,420600.0,6.695,6.703,6.687,6.703,420600.0
2012-01-03 14:30:00,8.35,8.38,8.35,8.37,353100.0,6.703,6.7271,6.703,6.7191,353100.0
2012-01-03 15:00:00,8.37,8.37,8.34,8.35,372300.0,6.7191,6.7191,6.695,6.703,372300.0
2012-01-03 15:30:00,8.35,8.36,8.31,8.32,662100.0,6.703,6.7111,6.6709,6.679,662100.0
2012-01-04 09:30:00,8.23,8.27,8.19,8.22,350400.0,6.6067,6.6388,6.5746,6.5987,350400.0
2012-01-04 10:00:00,8.22,8.22,8.16,8.16,282600.0,6.5987,6.5987,6.5505,6.5505,282600.0
2012-01-04 10:30:00,8.15,8.17,8.14,8.16,272400.0,6.5425,6.5585,6.5345,6.5505,272400.0
2012-01-04 11:00:00,8.16,8.18,8.16,8.17,235200.0,6.5505,6.5666,6.5505,6.5585,235200.0
2012-01-04 11:30:00,8.17,8.2,8.17,8.2,133800.0,6.5585,6.5826,6.5585,6.5826,133800.0
2012-01-04 12:00:00,8.2,8.23,8.2,8.2,138300.0,6.5826,6.6067,6.5826,6.5826,138300.0
2012-01-04 12:30:00,8.2,8.21,8.19,8.19,70200.0,6.5826,6.5907,6.5746,6.5746,70200.0
2012-01-04 13:00:00,8.19,8.19,8.17,8.18,99000.0,6.5746,6.5746,6.5585,6.5666,99000.0
2012-01-04 13:30:00,8.18,8.23,8.17,8.22,135000.0,6.5666,6.6067,6.5585,6.5987,135000.0
2012-01-04 14:00:00,8.22,8.22,8.19,8.2,139800.0,6.5987,6.5987,6.5746,6.5826,139800.0
2012-01-04 14:30:00,8.2,8.23,8.2,8.23,169200.0,6.5826,6.6067,6.5826,6.6067,169200.0
2012-01-04 15:00:00,8.23,8.23,8.19,8.19,204900.0,6.6067,6.6067,6.5746,6.5746,204900.0
2012-01-04 15:30:00,8.19,8.23,8.19,8.21,720300.0,6.5746,6.6067,6.5746,6.5907,720300.0
2012-01-05 09:30:00,8.12,8.15,8.05,8.09,418500.0,6.5184,6.5425,6.4622,6.4943,418500.0
2012-01-05 10:00:00,8.08,8.13,8.06,8.09,413700.0,6.4863,6.5264,6.4702,6.4943,413700.0
2012-01-05 10:30:00,8.1,8.12,8.09,8.12,146100.0,6.5024,6.5184,6.4943,6.5184,146100.0
2012-01-05 11:00:00,8.12,8.16,8.1,8.16,106500.0,6.5184,6.5505,6.5024,6.5505,106500.0
2012-01-05 11:30:00,8.16,8.17,8.15,8.15,92400.0,6.5505,6.5585,6.5425,6.5425,92400.0
2012-01-05 12:00:00,8.15,8.18,8.14,8.16,135900.0,6.5425,6.5666,6.5345,6.5505,135900.0
2012-01-05 12:30:00,8.17,8.19,8.16,8.19,130800.0,6.5585,6.5746,6.5505,6.5746,130800.0
2012-01-05 13:00:00,8.19,8.23,8.18,8.23,137100.0,6.5746,6.6067,6.5666,6.6067,137100.0
2012-01-05 13:30:00,8.23,8.24,8.22,8.22,106500.0,6.6067,6.6147,6.5987,6.5987,106500.0
2012-01-05 14:00:00,8.22,8.23,8.2,8.2,135000.0,6.5987,6.6067,6.5826,6.5826,135000.0
2012-01-05 14:30:00,8.21,8.22,8.2,8.2,123900.0,6.5907,6.5987,6.5826,6.5826,123900.0
2012-01-05 15:00:00,8.2,8.21,8.19,8.2,312600.0,6.5826,6.5907,6.5746,6.5826,312600.0
2012-01-05 15:30:00,8.2,8.23,8.19,8.22,420600.0,6.5826,6.6067,6.5746,6.5987,420600.0
2012-01-06 09:30:00,8.21,8.3,8.14,8.14,450000.0,6.5907,6.6629,6.5345,6.5345,450000.0
2012-01-06 10:00:00,8.14,8.16,8.13,8.14,294300.0,6.5345,6.5505,6.5264,6.5345,294300.0
2012-01-06 10:30:00,8.14,8.18,8.14,8.15,418800.0,6.5345,6.5666,6.5345,6.5425,418800.0
2012-01-06 11:00:00,8.15,8.17,8.14,8.16,198900.0,6.5425,6.5585,6.5345,6.5505,198900.0
2012-01-06 11:30:00,8.15,8.19,8.15,8.17,168600.0,6.5425,6.5746,6.5425,6.5585,168600.0
2012-01-06 12:00:00,8.17,8.18,8.16,8.16,160800.0,6.5585,6.5666,6.5505,6.5505,160800.0
2012-01-06 12:30:00,8.16,8.17,8.13,8.13,148500.0,6.5505,6.5585,6.5264,6.5264,148500.0
2012-01-06 13:00:00,8.14,8.15,8.13,8.13,116400.0,6.5345,6.5425,6.5264,6.5264,116400.0
2012-01-06 13:30:00,8.13,8.2,8.13,8.18,295500.0,6.5264,6.5826,6.5264,6.5666,295500.0
2012-01-06 14:00:00,8.18,8.18,8.16,8.17,120600.0,6.5666,6.5666,6.5505,6.5585,120600.0
2012-01-06 14:30:00,8.17,8.17,8.16,8.16,117000.0,6.5585,6.5585,6.5505,6.5505,117000.0
2012-01-06 15:00:00,8.16,8.17,8.14,8.15,183600.0,6.5505,6.5585,6.5345,6.5425,183600.0
2012-01-06 15:30:00,8.15,8.16,8.14,8.14,597900.0,6.5425,6.5505,6.5345,6.5345,597900.0
2012-01-09 09:30:00,8.14,8.22,8.09,8.13,285000.0,6.5345,6.5987,6.4943,6.5264,285000.0
2012-01-09 10:00:00,8.13,8.17,8.12,8.17,159300.0,6.5264,6.5585,6.5184,6.5585,159300.0
2012-01-09 10:30:00,8.17,8.17,8.1,8.1,177000.0,6.5585,6.5585,6.5024,6.5024,177000.0
2012-01-09 11:00:00,8.11,8.12,8.1,8.11,135000.0,6.5104,6.5184,6.5024,6.5104,135000.0
2012-01-09 11:30:00,8.12,8.13,8.11,8.12,144600.0,6.5184,6.5264,6.5104,6.5184,144600.0
2012-01-09 12:00:00,8.12,8.12,8.11,8.11,94800.0,6.5184,6.5184,6.5104,6.5104,94800.0
2012-01-09 12:30:00,8.12,8.13,8.12,8.13,86100.0,6.5184,6.5264,6.5184,6.5264,86100.0
2012-01-09 13:00:00,8.13,8.13,8.12,8.13,169500.0,6.5264,6.5264,6.5184,6.5264,169500.0
2012-01-09 13:30:00,8.13,8.13,8.12,8.13,88200.0,6.5264,6.5264,6.5184,6.5264,88200.0
2012-01-09 14:00:00,8.13,8.13,8.12,8.13,155700.0,6.5264,6.5264,6.5184,6.5264,155700.0
2012-01-09 14:30:00,8.13,8.13,8.11,8.11,183300.0,6.5264,6.5264,6.5104,6.5104,183300.0
2012-01-09 15:00:00,8.12,8.13,8.11,8.11,189600.0,6.5184,6.5264,6.5104,6.5104,189600.0
2012-01-09 15:30:00,8.11,8.11,8.1,8.11,489900.0,6.5104,6.5104,6.5024,6.5104,489900.0
2012-01-10 09:30:00,8.19,8.23,8.16,8.19,252900.0,6.5746,6.6067,6.5505,6.5746,252900.0
2012-01-10 10:00:00,8.19,8.22,8.18,8.21,494100.0,6.5746,6.5987,6.5666,6.5907,494100.0
2012-01-10 10:30:00,8.22,8.3,8.21,8.29,561000.0,6.5987,6.6629,6.5907,6.6549,561000.0
2012-01-10 11:00:00,8.29,8.34,8.29,8.33,552000.0,6.6549,6.695,6.6549,6.687,552000.0
2012-01-10 11:30:00,8.33,8.35,8.33,8.33,222600.0,6.687,6.703,6.687,6.687,222600.0
2012-01-10 12:00:00,8.33,8.41,8.29,8.33,1629900.0,6.687,6.7512,6.6549,6.687,1629900.0
2012-01-10 12:30:00,8.33,8.34,8.32,8.34,151200.0,6.687,6.695,6.679,6.695,151200.0
2012-01-10 13:00:00,8.34,8.37,8.33,8.37,605700.0,6.695,6.7191,6.687,6.7191,605700.0
2012-01-10 13:30:00,8.37,8.4,8.37,8.4,225900.0,6.7191,6.7432,6.7191,6.7432,225900.0
2012-01-10 14:00:00,8.4,8.42,8.4,8.4,911700.0,6.7432,6.7592,6.7432,6.7432,911700.0
2012-01-10 14:30:00,8.4,8.41,8.39,8.41,339300.0,6.7432,6.7512,6.7352,6.7512,339300.0
2012-01-10 15:00:00,8.41,8.41,8.39,8.39,331200.0,6.7512,6.7512,6.7352,6.7352,331200.0
2012-01-10 15:30:00,8.39,8.4,8.37,8.39,1129200.0,6.7352,6.7432,6.7191,6.7352,1129200.0
2012-01-11 09:30:00,8.39,8.39,8.3,8.34,297900.0,6.7352,6.7352,6.6629,6.695,297900.0
2012-01-11 10:00:00,8.34,8.35,8.33,8.34,95400.0,6.695,6.703,6.687,6.695,95400.0
2012-01-11 10:30:00,8.34,8.35,8.33,8.33,117900.0,6.695,6.703,6.687,6.687,117900.0
2012-01-11 11:00:00,8.33,8.33,8.32,8.32,116700.0,6.687,6.687,6.679,6.679,116700.0
2012-01-11 11:30:00,8.33,8.35,8.32,8.33,150600.0,6.687,6.703,6.679,6.687,150600.0
2012-01-11 12:00:00,8.33,8.38,8.32,8.38,4262100.0,6.687,6.7271,6.679,6.7271,4262100.0
2012-01-11 12:30:00,8.38,8.4,8.36,8.36,240000.0,6.7271,6.7432,6.7111,6.7111,240000.0
2012-01-11 13:00:00,8.36,8.36,8.34,8.35,97500.0,6.7111,6.7111,6.695,6.703,97500.0
2012-01-11 13:30:00,8.34,8.35,8.33,8.33,136200.0,6.695,6.703,6.687,6.687,136200.0
2012-01-11 14:00:00,8.33,8.35,8.32,8.33,267300.0,6.687,6.703,6.679,6.687,267300.0
2012-01-11 14:30:00,8.33,8.35,8.33,8.33,159300.0,6.687,6.703,6.687,6.687,159300.0
2012-01-11 15:00:00,8.33,8.37,8.33,8.37,304200.0,6.687,6.7191,6.687,6.7191,304200.0
2012-01-11 15:30:00,8.37,8.37,8.34,8.35,605100.0,6.7191,6.7191,6.695,6.703,605100.0
2012-01-12 09:30:00,8.34,8.41,8.34,8.38,250800.0,6.695,6.7512,6.695,6.7271,250800.0
2012-01-12 10:00:00,8.38,8.38,8.29,8.31,258000.0,6.7271,6.7271,6.6549,6.6709,258000.0
2012-01-12 10:30:00,8.31,8.32,8.28,8.28,315600.0,6.6709,6.679,6.6469,6.6469,315600.0
2012-01-12 11:00:00,8.28,8.32,8.28,8.32,316800.0,6.6469,6.679,6.6469,6.679,316800.0
2012-01-12 11:30:00,8.32,8.35,8.32,8.34,107700.0,6.679,6.703,6.679,6.695,107700.0
2012-01-12 12:00:00,8.34,8.34,8.32,8.34,152400.0,6.695,6.695,6.679,6.695,152400.0
2012-01-12 12:30:00,8.34,8.34,8.34,8.34,63300.0,6.695,6.695,6.695,6.695,63300.0
2012-01-12 13:00:00,8.34,8.38,8.33,8.34,777600.0,6.695,6.7271,6.687,6.695,777600.0
2012-01-12 13:30:00,8.35,8.35,8.3,8.32,239100.0,6.703,6.703,6.6629,6.679,239100.0
2012-01-12 14:00:00,8.32,8.33,8.3,8.3,228600.0,6.679,6.687,6.6629,6.6629,228600.0
2012-01-12 14:30:00,8.3,8.32,8.3,8.3,406800.0,6.6629,6.679,6.6629,6.6629,406800.0
2012-01-12 15:00:00,8.31,8.31,8.29,8.31,638700.0,6.6709,6.6709,6.6549,6.6709,638700.0
2012-01-12 15:30:00,8.31,8.34,8.31,8.32,555600.0,6.6709,6.695,6.6709,6.679,555600.0
2012-01-13 09:30:00,8.25,8.28,8.21,8.23,353400.0,6.6228,6.6469,6.5907,6.6067,353400.0
2012-01-13 10:00:00,8.23,8.24,8.19,8.21,271800.0,6.6067,6.6147,6.5746,6.5907,271800.0
2012-01-13 10:30:00,8.2,8.25,8.2,8.24,188400.0,6.5826,6.6228,6.5826,6.6147,188400.0
2012-01-13 11:00:00,8.24,8.28,8.24,8.27,156300.0,6.6147,6.6469,6.6147,6.6388,156300.0
2012-01-13 11:30:00,8.27,8.28,8.26,8.27,84000.0,6.6388,6.6469,6.6308,6.6388,84000.0
2012-01-13 12:00:00,8.27,8.27,8.25,8.25,96300.0,6.6388,6.6388,6.6228,6.6228,96300.0
2012-01-13 12:30:00,8.25,8.25,8.24,8.25,114600.0,6.6228,6.6228,6.6147,6.6228,114600.0
2012-01-13 13:00:00,8.25,8.25,8.22,8.23,134700.0,6.6228,6.6228,6.5987,6.6067,134700.0
2012-01-13 13:30:00,8.23,8.23,8.2,8.21,240600.0,6.6067,6.6067,6.5826,6.5907,240600.0
2012-01-13 14:00:00,8.21,8.22,8.2,8.22,110100.0,6.5907,6.5987,6.5826,6.5987,110100.0
2012-01-13 14:30:00,8.22,8.23,8.21,8.22,119700.0,6.5987,6.6067,6.5907,6.5987,119700.0
2012-01-13 15:00:00,8.22,8.26,8.21,8.26,192300.0,6.5987,6.6308,6.5907,6.6308,192300.0
2012-01-13 15:30:00,8.26,8.28,8.26,8.27,634500.0,6.6308,6.6469,6.6308,6.6388,634500.0
2012-01-17 09:30:00,8.32,8.38,8.3,8.3,259500.0,6.679,6.7271,6.6629,6.6629,259500.0
2012-01-17 10:00:00,8.3,8.31,8.27,8.28,188700.0,6.6629,6.6709,6.6388,6.6469,188700.0
2012-01-17 10:30:00,8.28,8.29,8.25,8.26,145800.0,6.6469,6.6549,6.6228,6.6308,145800.0
2012-01-17 11:00:00,8.26,8.28,8.26,8.26,152400.0,6.6308,6.6469,6.6308,6.6308,152400.0
2012-01-17 11:30:00,8.26,8.26,8.23,8.23,112200.0,6.6308,6.6308,6.6067,6.6067,112200.0
2012-01-17 12:00:00,8.23,8.24,8.22,8.23,102300.0,6.6067,6.6147,6.5987,6.6067,102300.0
2012-01-17 12:30:00,8.23,8.27,8.22,8.27,181500.0,6.6067,6.6388,6.5987,6.6388,181500.0
2012-01-17 13:00:00,8.26,8.27,8.26,8.26,78600.0,6.6308,6.6388,6.6308,6.6308,78600.0
2012-01-17 13:30:00,8.26,8.27,8.26,8.26,105900.0,6.6308,6.6388,6.6308,6.6308,105900.0
2012-01-17 14:00:00,8.26,8.27,8.25,8.26,100800.0,6.6308,6.6388,6.6228,6.6308,100800.0
2012-01-17 14:30:00,8.26,8.26,8.23,8.24,136800.0,6.6308,6.6308,6.6067,6.6147,136800.0
2012-01-17 15:00:00,8.23,8.24,8.17,8.18,614700.0,6.6067,6.6147,6.5585,6.5666,614700.0
2012-01-17 15:30:00,8.18,8.18,8.17,8.18,682500.0,6.5666,6.5666,6.5585,6.5666,682500.0
2012-01-18 09:30:00,8.19,8.21,8.16,8.19,538500.0,6.5746,6.5907,6.5505,6.5746,538500.0
2012-01-18 10:00:00,8.19,8.24,8.18,8.23,246300.0,6.5746,6.6147,6.5666,6.6067,246300.0
2012-01-18 10:30:00,8.23,8.24,8.21,8.22,224100.0,6.6067,6.6147,6.5907,6.5987,224100.0
2012-01-18 11:00:00,8.22,8.26,8.22,8.24,137700.0,6.5987,6.6308,6.5987,6.6147,137700.0
2012-01-18 11:30:00,8.24,8.26,8.21,8.22,187800.0,6.6147,6.6308,6.5907,6.5987,187800.0
2012-01-18 12:00:00,8.22,8.24,8.21,8.23,147900.0,6.5987,6.6147,6.5907,6.6067,147900.0
2012-01-18 12:30:00,8.24,8.25,8.24,8.25,203400.0,6.6147,6.6228,6.6147,6.6228,203400.0
2012-01-18 13:00:00,8.25,8.27,8.25,8.25,189600.0,6.6228,6.6388,6.6228,6.6228,189600.0
2012-01-18 13:30:00,8.25,8.27,8.24,8.25,165600.0,6.6228,6.6388,6.6147,6.6228,165600.0
2012-01-18 14:00:00,8.24,8.27,8.24,8.27,150000.0,6.6147,6.6388,6.6147,6.6388,150000.0
2012-01-18 14:30:00,8.27,8.27,8.24,8.25,267300.0,6.6388,6.6388,6.6147,6.6228,267300.0
2012-01-18 15:00:00,8.25,8.28,8.24,8.27,231300.0,6.6228,6.6469,6.6147,6.6388,231300.0
2012-01-18 15:30:00,8.27,8.28,8.25,8.26,572700.0,6.6388,6.6469,6.6228,6.6308,572700.0
2012-01-19 09:30:00,8.31,8.37,8.29,8.36,306300.0,6.6709,6.7191,6.6549,6.7111,306300.0
2012-01-19 10:00:00,8.36,8.37,8.33,8.37,273000.0,6.7111,6.7191,6.687,6.7191,273000.0
2012-01-19 10:30:00,8.37,8.39,8.36,8.38,185400.0,6.7191,6.7352,6.7111,6.7271,185400.0
2012-01-19 11:00:00,8.38,8.43,8.38,8.43,190500.0,6.7271,6.7673,6.7271,6.7673,190500.0
2012-01-19 11:30:00,8.43,8.44,8.42,8.42,204900.0,6.7673,6.7753,6.7592,6.7592,204900.0
2012-01-19 12:00:00,8.42,8.42,8.4,8.4,79500.0,6.7592,6.7592,6.7432,6.7432,79500.0
2012-01-19 12:30:00,8.41,8.41,8.39,8.4,105000.0,6.7512,6.7512,6.7352,6.7432,105000.0
2012-01-19 13:00:00,8.41,8.42,8.4,8.41,156000.0,6.7512,6.7592,6.7432,6.7512,156000.0
2012-01-19 13:30:00,8.42,8.44,8.41,8.43,157200.0,6.7592,6.7753,6.7512,6.7673,157200.0
2012-01-19 14:00:00,8.43,8.44,8.42,8.42,186300.0,6.7673,6.7753,6.7592,6.7592,186300.0
2012-01-19 14:30:00,8.42,8.43,8.39,8.4,206700.0,6.7592,6.7673,6.7352,6.7432,206700.0
2012-01-19 15:00:00,8.39,8.41,8.38,8.38,279300.0,6.7352,6.7512,6.7271,6.7271,279300.0
2012-01-19 15:30:00,8.38,8.4,8.36,8.38,619800.0,6.7271,6.7432,6.7111,6.7271,619800.0
2012-01-20 09:30:00,8.37,8.43,8.31,8.43,629100.0,6.7191,6.7673,6.6709,6.7673,629100.0
2012-01-20 10:00:00,8.43,8.44,8.42,8.44,345300.0,6.7673,6.7753,6.7592,6.7753,345300.0
2012-01-20 10:30:00,8.44,8.46,8.43,8.45,325500.0,6.7753,6.7913,6.7673,6.7833,325500.0
2012-01-20 11:00:00,8.45,8.45,8.43,8.45,277500.0,6.7833,6.7833,6.7673,6.7833,277500.0
2012-01-20 11:30:00,8.45,8.48,8.45,8.48,180000.0,6.7833,6.8074,6.7833,6.8074,180000.0
2012-01-20 12:00:00,8.48,8.49,8.47,8.47,138600.0,6.8074,6.8154,6.7994,6.7994,138600.0
2012-01-20 12:30:00,8.47,8.49,8.46,8.48,126300.0,6.7994,6.8154,6.7913,6.8074,126300.0
2012-01-20 13:00:00,8.48,8.49,8.48,8.49,111300.0,6.8074,6.8154,6.8074,6.8154,111300.0
2012-01-20 13:30:00,8.49,8.49,8.46,8.46,120900.0,6.8154,6.8154,6.7913,6.7913,120900.0
2012-01-20 14:00:00,8.46,8.46,8.42,8.43,182100.0,6.7913,6.7913,6.7592,6.7673,182100.0
2012-01-20 14:30:00,8.43,8.43,8.42,8.43,181200.0,6.7673,6.7673,6.7592,6.7673,181200.0
2012-01-20 15:00:00,8.43,8.46,8.43,8.44,336000.0,6.7673,6.7913,6.7673,6.7753,336000.0
2012-01-20 15:30:00,8.44,8.45,8.42,8.44,852300.0,6.7753,6.7833,6.7592,6.7753,852300.0
2012-01-23 09:30:00,8.48,8.52,8.47,8.51,211800.0,6.8074,6.8395,6.7994,6.8315,211800.0
2012-01-23 10:00:00,8.51,8.54,8.51,8.53,290100.0,6.8315,6.8556,6.8315,6.8475,290100.0
2012-01-23 10:30:00,8.52,8.53,8.51,8.52,121200.0,6.8395,6.8475,6.8315,6.8395,121200.0
2012-01-23 11:00:00,8.52,8.52,8.48,8.5,203400.0,6.8395,6.8395,6.8074,6.8235,203400.0
2012-01-23 11:30:00,8.5,8.51,8.47,8.47,184500.0,6.8235,6.8315,6.7994,6.7994,184500.0
2012-01-23 12:00:00,8.47,8.48,8.46,8.47,119700.0,6.7994,6.8074,6.7913,6.7994,119700.0
2012-01-23 12:30:00,8.47,8.48,8.45,8.46,93600.0,6.7994,6.8074,6.7833,6.7913,93600.0
2012-01-23 13:00:00,8.45,8.49,8.45,8.49,104100.0,6.7833,6.8154,6.7833,6.8154,104100.0
2012-01-23 13:30:00,8.49,8.5,8.47,8.49,199500.0,6.8154,6.8235,6.7994,6.8154,199500.0
2012-01-23 14:00:00,8.49,8.5,8.48,8.5,121500.0,6.8154,6.8235,6.8074,6.8235,121500.0
2012-01-23 14:30:00,8.5,8.51,8.48,8.5,134400.0,6.8235,6.8315,6.8074,6.8235,134400.0
2012-01-23 15:00:00,8.5,8.53,8.49,8.53,324300.0,6.8235,6.8475,6.8154,6.8475,324300.0
2012-01-23 15:30:00,8.53,8.53,8.48,8.49,522000.0,6.8475,6.8475,6.8074,6.8154,522000.0
2012-01-24 09:30:00,8.48,8.52,8.45,8.52,346500.0,6.8074,6.8395,6.7833,6.8395,346500.0
2012-01-24 10:00:00,8.51,8.54,8.49,8.5,265200.0,6.8315,6.8556,6.8154,6.8235,265200.0
2012-01-24 10:30:00,8.5,8.51,8.49,8.49,174900.0,6.8235,6.8315,6.8154,6.8154,174900.0
2012-01-24 11:00:00,8.5,8.55,8.5,8.55,179400.0,6.8235,6.8636,6.8235,6.8636,179400.0
2012-01-24 11:30:00,8.55,8.55,8.5,8.5,142500.0,6.8636,6.8636,6.8235,6.8235,142500.0
2012-01-24 12:00:00,8.5,8.52,8.5,8.52,128100.0,6.8235,6.8395,6.8235,6.8395,128100.0
2012-01-24 12:30:00,8.52,8.57,8.52,8.57,188100.0,6.8395,6.8797,6.8395,6.8797,188100.0
2012-01-24 13:00:00,8.57,8.57,8.54,8.56,260100.0,6.8797,6.8797,6.8556,6.8716,260100.0
2012-01-24 13:30:00,8.56,8.58,8.55,8.58,216000.0,6.8716,6.8877,6.8636,6.8877,216000.0
2012-01-24 14:00:00,8.58,8.58,8.57,8.58,167700.0,6.8877,6.8877,6.8797,6.8877,167700.0
2012-01-24 14:30:00,8.58,8.58,8.56,8.56,274200.0,6.8877,6.8877,6.8716,6.8716,274200.0
2012-01-24 15:00:00,8.56,8.58,8.56,8.58,321000.0,6.8716,6.8877,6.8716,6.8877,321000.0
2012-01-24 15:30:00,8.58,8.58,8.54,8.55,720000.0,6.8877,6.8877,6.8556,6.8636,720000.0
2012-01-25 09:30:00,8.55,8.57,8.48,8.55,309000.0,6.8636,6.8797,6.8074,6.8636,309000.0
2012-01-25 10:00:00,8.55,8.58,8.54,8.57,251700.0,6.8636,6.8877,6.8556,6.8797,251700.0
2012-01-25 10:30:00,8.57,8.59,8.55,8.59,171600.0,6.8797,6.8957,6.8636,6.8957,171600.0
2012-01-25 11:00:00,8.59,8.59,8.57,8.59,198000.0,6.8957,6.8957,6.8797,6.8957,198000.0
2012-01-25 11:30:00,8.58,8.6,8.57,8.6,95100.0,6.8877,6.9037,6.8797,6.9037,95100.0
2012-01-25 12:00:00,8.59,8.62,8.57,8.59,320100.0,6.8957,6.9198,6.8797,6.8957,320100.0
2012-01-25 12:30:00,8.59,8.61,8.57,8.57,256800.0,6.8957,6.9118,6.8797,6.8797,256800.0
2012-01-25 13:00:00,8.57,8.62,8.57,8.6,271500.0,6.8797,6.9198,6.8797,6.9037,271500.0
2012-01-25 13:30:00,8.6,8.65,8.59,8.64,198300.0,6.9037,6.9439,6.8957,6.9358,198300.0
2012-01-25 14:00:00,8.65,8.65,8.59,8.6,234900.0,6.9439,6.9439,6.8957,6.9037,234900.0
2012-01-25 14:30:00,8.59,8.62,8.58,8.61,218100.0,6.8957,6.9198,6.8877,6.9118,218100.0
2012-01-25 15:00:00,8.6,8.61,8.58,8.61,272100.0,6.9037,6.9118,6.8877,6.9118,272100.0
2012-01-25 15:30:00,8.61,8.64,8.61,8.63,972000.0,6.9118,6.9358,6.9118,6.9278,972000.0
2012-01-26 09:30:00,8.69,8.76,8.64,8.75,674400.0,6.976,7.0322,6.9358,7.0241,674400.0
2012-01-26 10:00:00,8.75,8.75,8.69,8.69,422400.0,7.0241,7.0241,6.976,6.976,422400.0
2012-01-26 10:30:00,8.69,8.69,8.65,8.66,722400.0,6.976,6.976,6.9439,6.9519,722400.0
2012-01-26 11:00:00,8.66,8.71,8.66,8.7,334800.0,6.9519,6.992,6.9519,6.984,334800.0
2012-01-26 11:30:00,8.7,8.7,8.67,8.67,278700.0,6.984,6.984,6.9599,6.9599,278700.0
2012-01-26 12:00:00,8.67,8.68,8.64,8.65,625200.0,6.9599,6.968,6.9358,6.9439,625200.0
2012-01-26 12:30:00,8.65,8.69,8.65,8.69,117600.0,6.9439,6.976,6.9439,6.976,117600.0
2012-01-26 13:00:00,8.69,8.69,8.67,8.67,83700.0,6.976,6.976,6.9599,6.9599,83700.0
2012-01-26 13:30:00,8.67,8.67,8.66,8.66,239100.0,6.9599,6.9599,6.9519,6.9519,239100.0
2012-01-26 14:00:00,8.66,8.66,8.6,8.61,231900.0,6.9519,6.9519,6.9037,6.9118,231900.0
2012-01-26 14:30:00,8.61,8.61,8.58,8.59,278700.0,6.9118,6.9118,6.8877,6.8957,278700.0
2012-01-26 15:00:00,8.59,8.6,8.56,8.56,436800.0,6.8957,6.9037,6.8716,6.8716,436800.0
2012-01-26 15:30:00,8.56,8.61,8.56,8.61,681900.0,6.8716,6.9118,6.8716,6.9118,681900.0
2012-01-27 09:30:00,8.55,8.62,8.54,8.6,103800.0,6.8636,6.9198,6.8556,6.9037,103800.0
2012-01-27 10:00:00,8.6,8.6,8.56,8.57,507900.0,6.9037,6.9037,6.8716,6.8797,507900.0
2012-01-27 10:30:00,8.57,8.59,8.55,8.57,216900.0,6.8797,6.8957,6.8636,6.8797,216900.0
2012-01-27 11:00:00,8.58,8.63,8.58,8.61,207000.0,6.8877,6.9278,6.8877,6.9118,207000.0
2012-01-27 11:30:00,8.61,8.63,8.58,8.61,171000.0,6.9118,6.9278,6.8877,6.9118,171000.0
2012-01-27 12:00:00,8.62,8.64,8.59,8.64,238500.0,6.9198,6.9358,6.8957,6.9358,238500.0
2012-01-27 12:30:00,8.64,8.66,8.62,8.63,183000.0,6.9358,6.9519,6.9198,6.9278,183000.0
2012-01-27 13:00:00,8.63,8.65,8.62,8.64,181500.0,6.9278,6.9439,6.9198,6.9358,181500.0
2012-01-27 13:30:00,8.65,8.68,8.64,8.67,227100.0,6.9439,6.968,6.9358,6.9599,227100.0
2012-01-27 14:00:00,8.67,8.68,8.64,8.64,513000.0,6.9599,6.968,6.9358,6.9358,513000.0
2012-01-27 14:30:00,8.64,8.66,8.63,8.65,287100.0,6.9358,6.9519,6.9278,6.9439,287100.0
2012-01-27 15:00:00,8.65,8.68,8.64,8.68,438000.0,6.9439,6.968,6.9358,6.968,438000.0
2012-01-27 15:30:00,8.68,8.68,8.66,8.67,570000.0,6.968,6.968,6.9519,6.9599,570000.0
2012-01-30 09:30:00,8.58,8.58,8.51,8.57,411300.0,6.8877,6.8877,6.8315,6.8797,411300.0
2012-01-30 10:00:00,8.58,8.58,8.49,8.49,506700.0,6.8877,6.8877,6.8154,6.8154,506700.0
2012-01-30 10:30:00,8.49,8.51,8.49,8.5,324900.0,6.8154,6.8315,6.8154,6.8235,324900.0
2012-01-30 11:00:00,8.5,8.52,8.47,8.5,369600.0,6.8235,6.8395,6.7994,6.8235,369600.0
2012-01-30 11:30:00,8.5,8.51,8.48,8.49,183600.0,6.8235,6.8315,6.8074,6.8154,183600.0
2012-01-30 12:00:00,8.49,8.5,8.48,8.48,157200.0,6.8154,6.8235,6.8074,6.8074,157200.0
2012-01-30 12:30:00,8.48,8.48,8.45,8.46,270600.0,6.8074,6.8074,6.7833,6.7913,270600.0
2012-01-30 13:00:00,8.47,8.49,8.46,8.47,135300.0,6.7994,6.8154,6.7913,6.7994,135300.0
2012-01-30 13:30:00,8.46,8.5,8.46,8.48,225300.0,6.7913,6.8235,6.7913,6.8074,225300.0
2012-01-30 14:00:00,8.47,8.51,8.47,8.5,265200.0,6.7994,6.8315,6.7994,6.8235,265200.0
2012-01-30 14:30:00,8.5,8.5,8.46,8.47,247200.0,6.8235,6.8235,6.7913,6.7994,247200.0
2012-01-30 15:00:00,8.47,8.48,8.46,8.47,360900.0,6.7994,6.8074,6.7913,6.7994,360900.0
2012-01-30 15:30:00,8.47,8.47,8.42,8.43,1411500.0,6.7994,6.7994,6.7592,6.7673,1411500.0
2012-01-31 09:30:00,8.5,8.5,8.33,8.33,676500.0,6.8235,6.8235,6.687,6.687,676500.0
2012-01-31 10:00:00,8.36,8.36,8.32,8.32,647700.0,6.7111,6.7111,6.679,6.679,647700.0
2012-01-31 10:30:00,8.32,8.34,8.28,8.29,522300.0,6.679,6.695,6.6469,6.6549,522300.0
2012-01-31 11:00:00,8.29,8.31,8.28,8.3,535500.0,6.6549,6.6709,6.6469,6.6629,535500.0
2012-01-31 11:30:00,8.3,8.3,8.26,8.27,648300.0,6.6629,6.6629,6.6308,6.6388,648300.0
2012-01-31 12:00:00,8.27,8.29,8.26,8.27,426900.0,6.6388,6.6549,6.6308,6.6388,426900.0
2012-01-31 12:30:00,8.26,8.27,8.23,8.24,423300.0,6.6308,6.6388,6.6067,6.6147,423300.0
2012-01-31 13:00:00,8.24,8.27,8.24,8.25,336900.0,6.6147,6.6388,6.6147,6.6228,336900.0
2012-01-31 13:30:00,8.25,8.25,8.22,8.24,300300.0,6.6228,6.6228,6.5987,6.6147,300300.0
2012-01-31 14:00:00,8.24,8.25,8.23,8.25,652200.0,6.6147,6.6228,6.6067,6.6228,652200.0
2012-01-31 14:30:00,8.25,8.27,8.25,8.26,323100.0,6.6228,6.6388,6.6228,6.6308,323100.0
2012-01-31 15:00:00,8.26,8.29,8.26,8.27,954300.0,6.6308,6.6549,6.6308,6.6388,954300.0
2012-01-31 15:30:00,8.27,8.28,8.25,8.25,1344300.0,6.6388,6.6469,6.6228,6.6228,1344300.0
2012-02-01 09:30:00,8.32,8.45,8.27,8.44,824700.0,6.679,6.7833,6.6388,6.7753,824700.0
2012-02-01 10:00:00,8.44,8.49,8.37,8.42,845100.0,6.7753,6.8154,6.7191,6.7592,845100.0
2012-02-01 10:30:00,8.42,8.42,8.34,8.35,567000.0,6.7592,6.7592,6.695,6.703,567000.0
2012-02-01 11:00:00,8.35,8.39,8.35,8.35,258900.0,6.703,6.7352,6.703,6.703,258900.0
2012-02-01 11:30:00,8.35,8.37,8.33,8.33,177600.0,6.703,6.7191,6.687,6.687,177600.0
2012-02-01 12:00:00,8.33,8.35,8.33,8.34,204600.0,6.687,6.703,6.687,6.695,204600.0
2012-02-01 12:30:00,8.34,8.35,8.33,8.33,178800.0,6.695,6.703,6.687,6.687,178800.0
2012-02-01 13:00:00,8.33,8.34,8.3,8.3,269700.0,6.687,6.695,6.6629,6.6629,269700.0
2012-02-01 13:30:00,8.3,8.31,8.28,8.3,461400.0,6.6629,6.6709,6.6469,6.6629,461400.0
2012-02-01 14:00:00,8.3,8.31,8.28,8.3,358800.0,6.6629,6.6709,6.6469,6.6629,358800.0
2012-02-01 14:30:00,8.3,8.3,8.26,8.27,528300.0,6.6629,6.6629,6.6308,6.6388,528300.0
2012-02-01 15:00:00,8.27,8.3,8.26,8.27,639000.0,6.6388,6.6629,6.6308,6.6388,639000.0
2012-02-01 15:30:00,8.27,8.28,8.24,8.26,1381200.0,6.6388,6.6469,6.6147,6.6308,1381200.0
2012-02-02 09:30:00,8.18,8.34,8.17,8.34,1145700.0,6.5666,6.695,6.5585,6.695,1145700.0
2012-02-02 10:00:00,8.34,8.38,8.3,8.31,417900.0,6.695,6.7271,6.6629,6.6709,417900.0
2012-02-02 10:30:00,8.31,8.32,8.24,8.25,798900.0,6.6709,6.679,6.6147,6.6228,798900.0
2012-02-02 11:00:00,8.26,8.28,8.24,8.25,862500.0,6.6308,6.6469,6.6147,6.6228,862500.0
2012-02-02 11:30:00,8.25,8.26,8.2,8.2,486900.0,6.6228,6.6308,6.5826,6.5826,486900.0
2012-02-02 12:00:00,8.21,8.22,8.2,8.22,570000.0,6.5907,6.5987,6.5826,6.5987,570000.0
2012-02-02 12:30:00,8.22,8.22,8.17,8.2,923100.0,6.5987,6.5987,6.5585,6.5826,923100.0
2012-02-02 13:00:00,8.21,8.22,8.19,8.19,490800.0,6.5907,6.5987,6.5746,6.5746,490800.0
2012-02-02 13:30:00,8.19,8.22,8.18,8.18,580500.0,6.5746,6.5987,6.5666,6.5666,580500.0
2012-02-02 14:00:00,8.18,8.21,8.18,8.2,531600.0,6.5666,6.5907,6.5666,6.5826,531600.0
2012-02-02 14:30:00,8.2,8.21,8.18,8.2,615000.0,6.5826,6.5907,6.5666,6.5826,615000.0
2012-02-02 15:00:00,8.2,8.21,8.19,8.2,713700.0,6.5826,6.5907,6.5746,6.5826,713700.0
2012-02-02 15:30:00,8.2,8.23,8.19,8.22,2301300.0,6.5826,6.6067,6.5746,6.5987,2301300.0
2012-02-03 09:30:00,8.33,8.39,8.31,8.33,643500.0,6.687,6.7352,6.6709,6.687,643500.0
2012-02-03 10:00:00,8.33,8.37,8.32,8.34,855600.0,6.687,6.7191,6.679,6.695,855600.0
2012-02-03 10:30:00,8.34,8.38,8.34,8.36,478200.0,6.695,6.7271,6.695,6.7111,478200.0
2012-02-03 11:00:00,8.36,8.38,8.33,8.38,273300.0,6.7111,6.7271,6.687,6.7271,273300.0
2012-02-03 11:30:00,8.38,8.4,8.36,8.37,279900.0,6.7271,6.7432,6.7111,6.7191,279900.0
2012-02-03 12:00:00,8.37,8.38,8.35,8.36,316500.0,6.7191,6.7271,6.703,6.7111,316500.0
2012-02-03 12:30:00,8.36,8.37,8.34,8.36,567300.0,6.7111,6.7191,6.695,6.7111,567300.0
2012-02-03 13:00:00,8.36,8.37,8.35,8.36,310800.0,6.7111,6.7191,6.703,6.7111,310800.0
2012-02-03 13:30:00,8.36,8.37,8.34,8.34,324900.0,6.7111,6.7191,6.695,6.695,324900.0
2012-02-03 14:00:00,8.35,8.35,8.32,8.34,1181700.0,6.703,6.703,6.679,6.695,1181700.0
2012-02-03 14:30:00,8.34,8.36,8.3,8.35,1588500.0,6.695,6.7111,6.6629,6.703,1588500.0
2012-02-03 15:00:00,8.35,8.36,8.33,8.35,942000.0,6.703,6.7111,6.687,6.703,942000.0
2012-02-03 15:30:00,8.35,8.36,8.33,8.36,1657800.0,6.703,6.7111,6.687,6.7111,1657800.0
2012-02-06 09:30:00,8.32,8.41,8.3,8.41,501300.0,6.679,6.7512,6.6629,6.7512,501300.0
2012-02-06 10:00:00,8.41,8.43,8.37,8.37,416400.0,6.7512,6.7673,6.7191,6.7191,416400.0
2012-02-06 10:30:00,8.37,8.38,8.34,8.36,403800.0,6.7191,6.7271,6.695,6.7111,403800.0
2012-02-06 11:00:00,8.36,8.41,8.36,8.41,400200.0,6.7111,6.7512,6.7111,6.7512,400200.0
2012-02-06 11:30:00,8.41,8.42,8.4,8.42,392400.0,6.7512,6.7592,6.7432,6.7592,392400.0
2012-02-06 12:00:00,8.42,8.42,8.38,8.38,478800.0,6.7592,6.7592,6.7271,6.7271,478800.0
2012-02-06 12:30:00,8.38,8.39,8.38,8.38,303000.0,6.7271,6.7352,6.7271,6.7271,303000.0
2012-02-06 13:00:00,8.38,8.4,8.38,8.4,194700.0,6.7271,6.7432,6.7271,6.7432,194700.0
2012-02-06 13:30:00,8.4,8.4,8.39,8.39,192000.0,6.7432,6.7432,6.7352,6.7352,192000.0
2012-02-06 14:00:00,8.39,8.42,8.39,8.41,446400.0,6.7352,6.7592,6.7352,6.7512,446400.0
2012-02-06 14:30:00,8.41,8.41,8.39,8.41,543000.0,6.7512,6.7512,6.7352,6.7512,543000.0
2012-02-06 15:00:00,8.41,8.44,8.41,8.43,753000.0,6.7512,6.7753,6.7512,6.7673,753000.0
2012-02-06 15:30:00,8.43,8.45,8.43,8.45,976200.0,6.7673,6.7833,6.7673,6.7833,976200.0
2012-02-07 09:30:00,8.44,8.48,8.39,8.48,741000.0,6.7753,6.8074,6.7352,6.8074,741000.0
2012-02-07 10:00:00,8.48,8.5,8.45,8.47,358800.0,6.8074,6.8235,6.7833,6.7994,358800.0
2012-02-07 10:30:00,8.47,8.52,8.47,8.52,712500.0,6.7994,6.8395,6.7994,6.8395,712500.0
2012-02-07 11:00:00,8.52,8.57,8.52,8.57,262500.0,6.8395,6.8797,6.8395,6.8797,262500.0
2012-02-07 11:30:00,8.57,8.57,8.53,8.54,193500.0,6.8797,6.8797,6.8475,6.8556,193500.0
2012-02-07 12:00:00,8.54,8.56,8.53,8.55,245100.0,6.8556,6.8716,6.8475,6.8636,245100.0
2012-02-07 12:30:00,8.55,8.56,8.55,8.55,132900.0,6.8636,6.8716,6.8636,6.8636,132900.0
2012-02-07 13:00:00,8.55,8.59,8.55,8.58,558600.0,6.8636,6.8957,6.8636,6.8877,558600.0
2012-02-07 13:30:00,8.58,8.59,8.58,8.58,247800.0,6.8877,6.8957,6.8877,6.8877,247800.0
2012-02-07 14:00:00,8.58,8.58,8.56,8.57,327900.0,6.8877,6.8877,6.8716,6.8797,327900.0
2012-02-07 14:30:00,8.57,8.57,8.55,8.55,228600.0,6.8797,6.8797,6.8636,6.8636,228600.0
2012-02-07 15:00:00,8.55,8.61,8.55,8.6,782700.0,6.8636,6.9118,6.8636,6.9037,782700.0
2012-02-07 15:30:00,8.6,8.6,8.56,8.57,1067400.0,6.9037,6.9037,6.8716,6.8797,1067400.0
2012-02-08 09:30:00,8.63,8.64,8.56,8.61,1476300.0,6.9278,6.9358,6.8716,6.9118,1476300.0
2012-02-08 10:00:00,8.61,8.66,8.6,8.65,364800.0,6.9118,6.9519,6.9037,6.9439,364800.0
2012-02-08 10:30:00,8.65,8.65,8.61,8.64,212100.0,6.9439,6.9439,6.9118,6.9358,212100.0
2012-02-08 11:00:00,8.64,8.67,8.63,8.66,689100.0,6.9358,6.9599,6.9278,6.9519,689100.0
2012-02-08 11:30:00,8.66,8.66,8.65,8.65,345600.0,6.9519,6.9519,6.9439,6.9439,345600.0
2012-02-08 12:00:00,8.65,8.66,8.63,8.64,245100.0,6.9439,6.9519,6.9278,6.9358,245100.0
2012-02-08 12:30:00,8.64,8.66,8.64,8.66,173400.0,6.9358,6.9519,6.9358,6.9519,173400.0
2012-02-08 13:00:00,8.66,8.67,8.65,8.67,147300.0,6.9519,6.9599,6.9439,6.9599,147300.0
2012-02-08 13:30:00,8.67,8.68,8.66,8.66,330000.0,6.9599,6.968,6.9519,6.9519,330000.0
2012-02-08 14:00:00,8.66,8.67,8.64,8.65,254400.0,6.9519,6.9599,6.9358,6.9439,254400.0
2012-02-08 14:30:00,8.64,8.66,8.64,8.66,299400.0,6.9358,6.9519,6.9358,6.9519,299400.0
2012-02-08 15:00:00,8.66,8.69,8.65,8.68,629100.0,6.9519,6.976,6.9439,6.968,629100.0
2012-02-08 15:30:00,8.69,8.75,8.67,8.75,2584500.0,6.976,7.0241,6.9599,7.0241,2584500.0
2012-02-09 09:30:00,8.75,8.78,8.7,8.7,472800.0,7.0241,7.0482,6.984,6.984,472800.0
2012-02-09 10:00:00,8.7,8.71,8.65,8.66,381000.0,6.984,6.992,6.9439,6.9519,381000.0
2012-02-09 10:30:00,8.66,8.68,8.64,8.65,814200.0,6.9519,6.968,6.9358,6.9439,814200.0
2012-02-09 11:00:00,8.65,8.65,8.61,8.61,262500.0,6.9439,6.9439,6.9118,6.9118,262500.0
2012-02-09 11:30:00,8.6,8.64,8.59,8.64,241500.0,6.9037,6.9358,6.8957,6.9358,241500.0
2012-02-09 12:00:00,8.64,8.65,8.6,8.61,116700.0,6.9358,6.9439,6.9037,6.9118,116700.0
2012-02-09 12:30:00,8.61,8.67,8.61,8.67,486600.0,6.9118,6.9599,6.9118,6.9599,486600.0
2012-02-09 13:00:00,8.66,8.67,8.65,8.66,114300.0,6.9519,6.9599,6.9439,6.9519,114300.0
2012-02-09 13:30:00,8.66,8.68,8.64,8.67,363900.0,6.9519,6.968,6.9358,6.9599,363900.0
2012-02-09 14:00:00,8.67,8.68,8.65,8.67,243000.0,6.9599,6.968,6.9439,6.9599,243000.0
2012-02-09 14:30:00,8.67,8.67,8.65,8.65,518700.0,6.9599,6.9599,6.9439,6.9439,518700.0
2012-02-09 15:00:00,8.65,8.67,8.64,8.65,350700.0,6.9439,6.9599,6.9358,6.9439,350700.0
2012-02-09 15:30:00,8.65,8.67,8.62,8.63,902100.0,6.9439,6.9599,6.9198,6.9278,902100.0
2012-02-10 09:30:00,8.56,8.64,8.55,8.57,315600.0,6.8716,6.9358,6.8636,6.8797,315600.0
2012-02-10 10:00:00,8.57,8.57,8.5,8.55,1005000.0,6.8797,6.8797,6.8235,6.8636,1005000.0
2012-02-10 10:30:00,8.55,8.58,8.54,8.57,420900.0,6.8636,6.8877,6.8556,6.8797,420900.0
2012-02-10 11:00:00,8.57,8.61,8.57,8.58,344700.0,6.8797,6.9118,6.8797,6.8877,344700.0
2012-02-10 11:30:00,8.57,8.6,8.57,8.6,160500.0,6.8797,6.9037,6.8797,6.9037,160500.0
2012-02-10 12:00:00,8.6,8.62,8.6,8.62,214800.0,6.9037,6.9198,6.9037,6.9198,214800.0
2012-02-10 12:30:00,8.62,8.64,8.62,8.64,237600.0,6.9198,6.9358,6.9198,6.9358,237600.0
2012-02-10 13:00:00,8.64,8.65,8.62,8.64,134400.0,6.9358,6.9439,6.9198,6.9358,134400.0
2012-02-10 13:30:00,8.63,8.65,8.62,8.63,232200.0,6.9278,6.9439,6.9198,6.9278,232200.0
2012-02-10 14:00:00,8.62,8.64,8.62,8.63,329400.0,6.9198,6.9358,6.9198,6.9278,329400.0
2012-02-10 14:30:00,8.63,8.64,8.62,8.62,164400.0,6.9278,6.9358,6.9198,6.9198,164400.0
2012-02-10 15:00:00,8.62,8.66,8.62,8.66,558000.0,6.9198,6.9519,6.9198,6.9519,558000.0
2012-02-10 15:30:00,8.66,8.67,8.64,8.67,1094400.0,6.9519,6.9599,6.9358,6.9599,1094400.0
2012-02-13 09:30:00,8.74,8.75,8.68,8.7,788700.0,7.0161,7.0241,6.968,6.984,788700.0
2012-02-13 10:00:00,8.71,8.78,8.7,8.74,668400.0,6.992,7.0482,6.984,7.0161,668400.0
2012-02-13 10:30:00,8.74,8.76,8.71,8.76,586200.0,7.0161,7.0322,6.992,7.0322,586200.0
2012-02-13 11:00:00,8.76,8.79,8.74,8.78,359100.0,7.0322,7.0563,7.0161,7.0482,359100.0
2012-02-13 11:30:00,8.78,8.82,8.77,8.8,586800.0,7.0482,7.0803,7.0402,7.0643,586800.0
2012-02-13 12:00:00,8.8,8.82,8.8,8.81,359400.0,7.0643,7.0803,7.0643,7.0723,359400.0
2012-02-13 12:30:00,8.81,8.81,8.8,8.8,234000.0,7.0723,7.0723,7.0643,7.0643,234000.0
2012-02-13 13:00:00,8.8,8.8,8.78,8.8,401400.0,7.0643,7.0643,7.0482,7.0643,401400.0
2012-02-13 13:30:00,8.8,8.81,8.79,8.8,132900.0,7.0643,7.0723,7.0563,7.0643,132900.0
2012-02-13 14:00:00,8.79,8.8,8.78,8.79,218400.0,7.0563,7.0643,7.0482,7.0563,218400.0
2012-02-13 14:30:00,8.79,8.8,8.78,8.78,306000.0,7.0563,7.0643,7.0482,7.0482,306000.0
2012-02-13 15:00:00,8.79,8.8,8.77,8.79,309600.0,7.0563,7.0643,7.0402,7.0563,309600.0
2012-02-13 15:30:00,8.79,8.8,8.77,8.79,562500.0,7.0563,7.0643,7.0402,7.0563,562500.0
2012-02-14 09:30:00,8.75,8.75,8.69,8.71,415200.0,7.0241,7.0241,6.976,6.992,415200.0
2012-02-14 10:00:00,8.71,8.75,8.7,8.75,411000.0,6.992,7.0241,6.984,7.0241,411000.0
2012-02-14 10:30:00,8.75,8.76,8.71,8.71,255000.0,7.0241,7.0322,6.992,6.992,255000.0
2012-02-14 11:00:00,8.71,8.77,8.71,8.74,246900.0,6.992,7.0402,6.992,7.0161,246900.0
2012-02-14 11:30:00,8.74,8.78,8.73,8.77,211500.0,7.0161,7.0482,7.0081,7.0402,211500.0
2012-02-14 12:00:00,8.77,8.78,8.76,8.77,247200.0,7.0402,7.0482,7.0322,7.0402,247200.0
2012-02-14 12:30:00,8.77,8.79,8.76,8.77,291900.0,7.0402,7.0563,7.0322,7.0402,291900.0
2012-02-14 13:00:00,8.76,8.76,8.72,8.74,240900.0,7.0322,7.0322,7.0001,7.0161,240900.0
2012-02-14 13:30:00,8.73,8.74,8.72,8.73,150900.0,7.0081,7.0161,7.0001,7.0081,150900.0
2012-02-14 14:00:00,8.73,8.74,8.71,8.71,184500.0,7.0081,7.0161,6.992,6.992,184500.0
2012-02-14 14:30:00,8.71,8.75,8.71,8.73,243900.0,6.992,7.0241,6.992,7.0081,243900.0
2012-02-14 15:00:00,8.73,8.74,8.71,8.72,225000.0,7.0081,7.0161,6.992,7.0001,225000.0
2012-02-14 15:30:00,8.72,8.8,8.71,8.79,801600.0,7.0001,7.0643,6.992,7.0563,801600.0
2012-02-15 09:30:00,8.83,8.83,8.7,8.75,357300.0,7.0884,7.0884,6.984,7.0241,357300.0
2012-02-15 10:00:00,8.75,8.77,8.72,8.72,412500.0,7.0241,7.0402,7.0001,7.0001,412500.0
2012-02-15 10:30:00,8.72,8.73,8.69,8.69,259500.0,7.0001,7.0081,6.976,6.976,259500.0
2012-02-15 11:00:00,8.69,8.72,8.67,8.68,293100.0,6.976,7.0001,6.9599,6.968,293100.0
2012-02-15 11:30:00,8.68,8.74,8.68,8.73,312000.0,6.968,7.0161,6.968,7.0081,312000.0
2012-02-15 12:00:00,8.73,8.76,8.72,8.76,362100.0,7.0081,7.0322,7.0001,7.0322,362100.0
2012-02-15 12:30:00,8.76,8.77,8.73,8.76,549600.0,7.0322,7.0402,7.0081,7.0322,549600.0
2012-02-15 13:00:00,8.76,8.76,8.74,8.74,216900.0,7.0322,7.0322,7.0161,7.0161,216900.0
2012-02-15 13:30:00,8.74,8.77,8.73,8.77,228600.0,7.0161,7.0402,7.0081,7.0402,228600.0
2012-02-15 14:00:00,8.77,8.77,8.73,8.76,445200.0,7.0402,7.0402,7.0081,7.0322,445200.0
2012-02-15 14:30:00,8.76,8.76,8.72,8.72,439500.0,7.0322,7.0322,7.0001,7.0001,439500.0
2012-02-15 15:00:00,8.72,8.76,8.71,8.74,586200.0,7.0001,7.0322,6.992,7.0161,586200.0
2012-02-15 15:30:00,8.74,8.76,8.72,8.74,761700.0,7.0161,7.0322,7.0001,7.0161,761700.0
2012-02-16 09:30:00,8.72,8.78,8.69,8.77,703800.0,7.0001,7.0482,6.976,7.0402,703800.0
2012-02-16 10:00:00,8.77,8.82,8.77,8.81,638400.0,7.0402,7.0803,7.0402,7.0723,638400.0
2012-02-16 10:30:00,8.81,8.81,8.78,8.81,433500.0,7.0723,7.0723,7.0482,7.0723,433500.0
2012-02-16 11:00:00,8.81,8.84,8.8,8.82,311100.0,7.0723,7.0964,7.0643,7.0803,311100.0
2012-02-16 11:30:00,8.82,8.91,8.79,8.9,526800.0,7.0803,7.1526,7.0563,7.1446,526800.0
2012-02-16 12:00:00,8.89,8.92,8.89,8.92,535800.0,7.1365,7.1606,7.1365,7.1606,535800.0
2012-02-16 12:30:00,8.92,8.92,8.91,8.92,300300.0,7.1606,7.1606,7.1526,7.1606,300300.0
2012-02-16 13:00:00,8.92,8.98,8.92,8.95,452400.0,7.1606,7.2088,7.1606,7.1847,452400.0
2012-02-16 13:30:00,8.94,8.95,8.93,8.93,190500.0,7.1767,7.1847,7.1686,7.1686,190500.0
2012-02-16 14:00:00,8.94,8.94,8.93,8.94,342300.0,7.1767,7.1767,7.1686,7.1767,342300.0
2012-02-16 14:30:00,8.94,8.94,8.93,8.93,322500.0,7.1767,7.1767,7.1686,7.1686,322500.0
2012-02-16 15:00:00,8.94,8.94,8.89,8.89,516300.0,7.1767,7.1767,7.1365,7.1365,516300.0
2012-02-16 15:30:00,8.89,8.92,8.88,8.91,727500.0,7.1365,7.1606,7.1285,7.1526,727500.0
2012-02-17 09:30:00,8.92,8.96,8.85,8.87,613200.0,7.1606,7.1927,7.1044,7.1205,613200.0
2012-02-17 10:00:00,8.86,8.87,8.82,8.86,287400.0,7.1125,7.1205,7.0803,7.1125,287400.0
2012-02-17 10:30:00,8.86,8.89,8.86,8.88,225000.0,7.1125,7.1365,7.1125,7.1285,225000.0
2012-02-17 11:00:00,8.88,8.88,8.85,8.86,329400.0,7.1285,7.1285,7.1044,7.1125,329400.0
2012-02-17 11:30:00,8.86,8.87,8.86,8.86,109800.0,7.1125,7.1205,7.1125,7.1125,109800.0
2012-02-17 12:00:00,8.86,8.86,8.85,8.86,159000.0,7.1125,7.1125,7.1044,7.1125,159000.0
2012-02-17 12:30:00,8.86,8.86,8.85,8.85,267600.0,7.1125,7.1125,7.1044,7.1044,267600.0
2012-02-17 13:00:00,8.85,8.86,8.85,8.86,81900.0,7.1044,7.1125,7.1044,7.1125,81900.0
2012-02-17 13:30:00,8.86,8.88,8.86,8.88,342900.0,7.1125,7.1285,7.1125,7.1285,342900.0
2012-02-17 14:00:00,8.88,8.9,8.88,8.89,291600.0,7.1285,7.1446,7.1285,7.1365,291600.0
2012-02-17 14:30:00,8.89,8.89,8.88,8.89,154800.0,7.1365,7.1365,7.1285,7.1365,154800.0
2012-02-17 15:00:00,8.89,8.95,8.88,8.94,653100.0,7.1365,7.1847,7.1285,7.1767,653100.0
2012-02-17 15:30:00,8.94,8.96,8.92,8.94,1137900.0,7.1767,7.1927,7.1606,7.1767,1137900.0
2012-02-21 09:30:00,8.92,8.94,8.86,8.86,449700.0,7.1606,7.1767,7.1125,7.1125,449700.0
2012-02-21 10:00:00,8.85,8.89,8.84,8.88,262800.0,7.1044,7.1365,7.0964,7.1285,262800.0
2012-02-21 10:30:00,8.88,8.92,8.88,8.91,219600.0,7.1285,7.1606,7.1285,7.1526,219600.0
2012-02-21 11:00:00,8.91,8.93,8.89,8.92,478500.0,7.1526,7.1686,7.1365,7.1606,478500.0
2012-02-21 11:30:00,8.92,8.94,8.92,8.92,180600.0,7.1606,7.1767,7.1606,7.1606,180600.0
2012-02-21 12:00:00,8.92,8.95,8.92,8.95,242400.0,7.1606,7.1847,7.1606,7.1847,242400.0
2012-02-21 12:30:00,8.95,8.96,8.94,8.94,191400.0,7.1847,7.1927,7.1767,7.1767,191400.0
2012-02-21 13:00:00,8.94,8.96,8.94,8.94,242400.0,7.1767,7.1927,7.1767,7.1767,242400.0
2012-02-21 13:30:00,8.94,8.95,8.94,8.94,340800.0,7.1767,7.1847,7.1767,7.1767,340800.0
2012-02-21 14:00:00,8.94,8.95,8.93,8.93,366000.0,7.1767,7.1847,7.1686,7.1686,366000.0
2012-02-21 14:30:00,8.93,8.93,8.86,8.88,293100.0,7.1686,7.1686,7.1125,7.1285,293100.0
2012-02-21 15:00:00,8.88,8.88,8.85,8.86,382200.0,7.1285,7.1285,7.1044,7.1125,382200.0
2012-02-21 15:30:00,8.86,8.87,8.85,8.87,769200.0,7.1125,7.1205,7.1044,7.1205,769200.0
2012-02-22 09:30:00,8.83,8.83,8.75,8.77,443400.0,7.0884,7.0884,7.0241,7.0402,443400.0
2012-02-22 10:00:00,8.77,8.8,8.74,8.8,745200.0,7.0402,7.0643,7.0161,7.0643,745200.0
2012-02-22 10:30:00,8.8,8.84,8.79,8.84,320100.0,7.0643,7.0964,7.0563,7.0964,320100.0
2012-02-22 11:00:00,8.84,8.85,8.82,8.83,288900.0,7.0964,7.1044,7.0803,7.0884,288900.0
2012-02-22 11:30:00,8.83,8.85,8.82,8.84,410100.0,7.0884,7.1044,7.0803,7.0964,410100.0
2012-02-22 12:00:00,8.84,8.85,8.82,8.82,410100.0,7.0964,7.1044,7.0803,7.0803,410100.0
2012-02-22 12:30:00,8.83,8.85,8.82,8.82,228600.0,7.0884,7.1044,7.0803,7.0803,228600.0
2012-02-22 13:00:00,8.82,8.86,8.82,8.83,235200.0,7.0803,7.1125,7.0803,7.0884,235200.0
2012-02-22 13:30:00,8.83,8.85,8.82,8.82,288300.0,7.0884,7.1044,7.0803,7.0803,288300.0
2012-02-22 14:00:00,8.83,8.83,8.8,8.81,310500.0,7.0884,7.0884,7.0643,7.0723,310500.0
2012-02-22 14:30:00,8.8,8.81,8.77,8.77,448200.0,7.0643,7.0723,7.0402,7.0402,448200.0
2012-02-22 15:00:00,8.77,8.78,8.75,8.76,539700.0,7.0402,7.0482,7.0241,7.0322,539700.0
2012-02-22 15:30:00,8.76,8.76,8.72,8.74,1003800.0,7.0322,7.0322,7.0001,7.0161,1003800.0
2012-02-23 09:30:00,8.75,8.76,8.66,8.68,440700.0,7.0241,7.0322,6.9519,6.968,440700.0
2012-02-23 10:00:00,8.68,8.71,8.66,8.71,696900.0,6.968,6.992,6.9519,6.992,696900.0
2012-02-23 10:30:00,8.71,8.78,8.7,8.78,253800.0,6.992,7.0482,6.984,7.0482,253800.0
2012-02-23 11:00:00,8.78,8.79,8.75,8.78,261900.0,7.0482,7.0563,7.0241,7.0482,261900.0
2012-02-23 11:30:00,8.78,8.79,8.75,8.75,207900.0,7.0482,7.0563,7.0241,7.0241,207900.0
2012-02-23 12:00:00,8.75,8.79,8.75,8.75,246300.0,7.0241,7.0563,7.0241,7.0241,246300.0
2012-02-23 12:30:00,8.75,8.77,8.75,8.76,161700.0,7.0241,7.0402,7.0241,7.0322,161700.0
2012-02-23 13:00:00,8.76,8.77,8.75,8.75,127200.0,7.0322,7.0402,7.0241,7.0241,127200.0
2012-02-23 13:30:00,8.75,8.78,8.75,8.77,182100.0,7.0241,7.0482,7.0241,7.0402,182100.0
2012-02-23 14:00:00,8.77,8.79,8.75,8.79,179700.0,7.0402,7.0563,7.0241,7.0563,179700.0
2012-02-23 14:30:00,8.79,8.8,8.76,8.76,291000.0,7.0563,7.0643,7.0322,7.0322,291000.0
2012-02-23 15:00:00,8.76,8.76,8.73,8.75,442800.0,7.0322,7.0322,7.0081,7.0241,442800.0
2012-02-23 15:30:00,8.76,8.77,8.74,8.75,826200.0,7.0322,7.0402,7.0161,7.0241,826200.0
2012-02-24 09:30:00,8.77,8.8,8.73,8.79,141300.0,7.0402,7.0643,7.0081,7.0563,141300.0
2012-02-24 10:00:00,8.8,8.85,8.8,8.83,258600.0,7.0643,7.1044,7.0643,7.0884,258600.0
2012-02-24 10:30:00,8.83,8.86,8.83,8.86,432000.0,7.0884,7.1125,7.0884,7.1125,432000.0
2012-02-24 11:00:00,8.86,8.9,8.85,8.9,218700.0,7.1125,7.1446,7.1044,7.1446,218700.0
2012-02-24 11:30:00,8.89,8.92,8.89,8.92,166200.0,7.1365,7.1606,7.1365,7.1606,166200.0
2012-02-24 12:00:00,8.92,8.93,8.92,8.93,210000.0,7.1606,7.1686,7.1606,7.1686,210000.0
2012-02-24 12:30:00,8.93,8.93,8.9,8.93,242100.0,7.1686,7.1686,7.1446,7.1686,242100.0
2012-02-24 13:00:00,8.93,8.93,8.92,8.92,106800.0,7.1686,7.1686,7.1606,7.1606,106800.0
2012-02-24 13:30:00,8.92,8.92,8.9,8.91,225300.0,7.1606,7.1606,7.1446,7.1526,225300.0
2012-02-24 14:00:00,8.92,8.93,8.9,8.91,233700.0,7.1606,7.1686,7.1446,7.1526,233700.0
2012-02-24 14:30:00,8.91,8.91,8.9,8.91,230100.0,7.1526,7.1526,7.1446,7.1526,230100.0
2012-02-24 15:00:00,8.91,8.91,8.89,8.89,159600.0,7.1526,7.1526,7.1365,7.1365,159600.0
2012-02-24 15:30:00,8.89,8.9,8.87,8.9,791700.0,7.1365,7.1446,7.1205,7.1446,791700.0
2012-02-27 09:30:00,8.82,8.82,8.73,8.77,263100.0,7.0803,7.0803,7.0081,7.0402,263100.0
2012-02-27 10:00:00,8.77,8.81,8.76,8.81,509100.0,7.0402,7.0723,7.0322,7.0723,509100.0
2012-02-27 10:30:00,8.81,8.86,8.81,8.85,137400.0,7.0723,7.1125,7.0723,7.1044,137400.0
2012-02-27 11:00:00,8.85,8.88,8.84,8.86,232800.0,7.1044,7.1285,7.0964,7.1125,232800.0
2012-02-27 11:30:00,8.86,8.91,8.86,8.91,202800.0,7.1125,7.1526,7.1125,7.1526,202800.0
2012-02-27 12:00:00,8.91,8.93,8.9,8.91,194700.0,7.1526,7.1686,7.1446,7.1526,194700.0
2012-02-27 12:30:00,8.91,8.95,8.91,8.93,201000.0,7.1526,7.1847,7.1526,7.1686,201000.0
2012-02-27 13:00:00,8.93,8.94,8.93,8.94,138000.0,7.1686,7.1767,7.1686,7.1767,138000.0
2012-02-27 13:30:00,8.94,8.95,8.92,8.92,204900.0,7.1767,7.1847,7.1606,7.1606,204900.0
2012-02-27 14:00:00,8.92,8.95,8.92,8.95,152100.0,7.1606,7.1847,7.1606,7.1847,152100.0
2012-02-27 14:30:00,8.95,8.96,8.93,8.94,206400.0,7.1847,7.1927,7.1686,7.1767,206400.0
2012-02-27 15:00:00,8.95,8.97,8.92,8.93,267600.0,7.1847,7.2008,7.1606,7.1686,267600.0
2012-02-27 15:30:00,8.93,8.95,8.93,8.93,564300.0,7.1686,7.1847,7.1686,7.1686,564300.0
2012-02-28 09:30:00,8.94,8.94,8.84,8.91,243000.0,7.1767,7.1767,7.0964,7.1526,243000.0
2012-02-28 10:00:00,8.91,8.93,8.85,8.87,318000.0,7.1526,7.1686,7.1044,7.1205,318000.0
2012-02-28 10:30:00,8.87,8.91,8.86,8.91,308700.0,7.1205,7.1526,7.1125,7.1526,308700.0
2012-02-28 11:00:00,8.91,8.91,8.86,8.86,300600.0,7.1526,7.1526,7.1125,7.1125,300600.0
2012-02-28 11:30:00,8.86,8.88,8.85,8.88,296100.0,7.1125,7.1285,7.1044,7.1285,296100.0
2012-02-28 12:00:00,8.88,8.89,8.88,8.88,233100.0,7.1285,7.1365,7.1285,7.1285,233100.0
2012-02-28 12:30:00,8.88,8.89,8.87,8.88,295500.0,7.1285,7.1365,7.1205,7.1285,295500.0
2012-02-28 13:00:00,8.88,8.88,8.87,8.87,219900.0,7.1285,7.1285,7.1205,7.1205,219900.0
2012-02-28 13:30:00,8.87,8.88,8.85,8.87,620700.0,7.1205,7.1285,7.1044,7.1205,620700.0
2012-02-28 14:00:00,8.87,8.87,8.86,8.86,443400.0,7.1205,7.1205,7.1125,7.1125,443400.0
2012-02-28 14:30:00,8.86,8.87,8.86,8.86,394800.0,7.1125,7.1205,7.1125,7.1125,394800.0
2012-02-28 15:00:00,8.86,8.89,8.85,8.89,762300.0,7.1125,7.1365,7.1044,7.1365,762300.0
2012-02-28 15:30:00,8.89,8.89,8.86,8.87,1168200.0,7.1365,7.1365,7.1125,7.1205,1168200.0
2012-02-29 09:30:00,8.92,9.0,8.87,8.87,258000.0,7.1606,7.2248,7.1205,7.1205,258000.0
2012-02-29 10:00:00,8.88,8.89,8.83,8.87,321000.0,7.1285,7.1365,7.0884,7.1205,321000.0
2012-02-29 10:30:00,8.87,8.9,8.83,8.86,261000.0,7.1205,7.1446,7.0884,7.1125,261000.0
2012-02-29 11:00:00,8.87,8.89,8.85,8.87,392100.0,7.1205,7.1365,7.1044,7.1205,392100.0
2012-02-29 11:30:00,8.87,8.89,8.86,8.89,359100.0,7.1205,7.1365,7.1125,7.1365,359100.0
2012-02-29 12:00:00,8.89,8.91,8.89,8.91,209700.0,7.1365,7.1526,7.1365,7.1526,209700.0
2012-02-29 12:30:00,8.91,8.91,8.89,8.89,115800.0,7.1526,7.1526,7.1365,7.1365,115800.0
2012-02-29 13:00:00,8.89,8.9,8.88,8.88,165000.0,7.1365,7.1446,7.1285,7.1285,165000.0
2012-02-29 13:30:00,8.88,8.89,8.87,8.88,316800.0,7.1285,7.1365,7.1205,7.1285,316800.0
2012-02-29 14:00:00,8.88,8.89,8.88,8.88,417900.0,7.1285,7.1365,7.1285,7.1285,417900.0
2012-02-29 14:30:00,8.88,8.88,8.86,8.86,711900.0,7.1285,7.1285,7.1125,7.1125,711900.0
2012-02-29 15:00:00,8.86,8.86,8.81,8.82,369000.0,7.1125,7.1125,7.0723,7.0803,369000.0
2012-02-29 15:30:00,8.82,8.82,8.77,8.78,893700.0,7.0803,7.0803,7.0402,7.0482,893700.0
2012-03-01 09:30:00,8.8,8.87,8.73,8.87,218400.0,7.0643,7.1205,7.0081,7.1205,218400.0
2012-03-01 10:00:00,8.87,8.9,8.83,8.87,450300.0,7.1205,7.1446,7.0884,7.1205,450300.0
2012-03-01 10:30:00,8.87,8.9,8.85,8.89,498300.0,7.1205,7.1446,7.1044,7.1365,498300.0
2012-03-01 11:00:00,8.89,8.9,8.87,8.89,178800.0,7.1365,7.1446,7.1205,7.1365,178800.0
2012-03-01 11:30:00,8.9,8.91,8.88,8.88,171600.0,7.1446,7.1526,7.1285,7.1285,171600.0
2012-03-01 12:00:00,8.88,8.88,8.86,8.87,474300.0,7.1285,7.1285,7.1125,7.1205,474300.0
2012-03-01 12:30:00,8.87,8.87,8.84,8.84,511800.0,7.1205,7.1205,7.0964,7.0964,511800.0
2012-03-01 13:00:00,8.84,8.85,8.82,8.82,328200.0,7.0964,7.1044,7.0803,7.0803,328200.0
2012-03-01 13:30:00,8.83,8.83,8.81,8.83,153300.0,7.0884,7.0884,7.0723,7.0884,153300.0
2012-03-01 14:00:00,8.83,8.83,8.77,8.78,399300.0,7.0884,7.0884,7.0402,7.0482,399300.0
2012-03-01 14:30:00,8.78,8.81,8.77,8.81,818100.0,7.0482,7.0723,7.0402,7.0723,818100.0
2012-03-01 15:00:00,8.81,8.82,8.79,8.8,633600.0,7.0723,7.0803,7.0563,7.0643,633600.0
2012-03-01 15:30:00,8.81,8.81,8.75,8.78,1323600.0,7.0723,7.0723,7.0241,7.0482,1323600.0
2012-03-02 09:30:00,8.79,8.82,8.73,8.74,209100.0,7.0563,7.0803,7.0081,7.0161,209100.0
2012-03-02 10:00:00,8.74,8.82,8.73,8.82,265800.0,7.0161,7.0803,7.0081,7.0803,265800.0
2012-03-02 10:30:00,8.82,8.82,8.75,8.75,224700.0,7.0803,7.0803,7.0241,7.0241,224700.0
2012-03-02 11:00:00,8.76,8.78,8.75,8.76,193800.0,7.0322,7.0482,7.0241,7.0322,193800.0
2012-03-02 11:30:00,8.76,8.76,8.73,8.75,362700.0,7.0322,7.0322,7.0081,7.0241,362700.0
2012-03-02 12:00:00,8.74,8.74,8.72,8.73,383400.0,7.0161,7.0161,7.0001,7.0081,383400.0
2012-03-02 12:30:00,8.74,8.77,8.74,8.75,183900.0,7.0161,7.0402,7.0161,7.0241,183900.0
2012-03-02 13:00:00,8.75,8.76,8.75,8.76,329700.0,7.0241,7.0322,7.0241,7.0322,329700.0
2012-03-02 13:30:00,8.75,8.76,8.74,8.75,205200.0,7.0241,7.0322,7.0161,7.0241,205200.0
2012-03-02 14:00:00,8.75,8.75,8.72,8.72,180600.0,7.0241,7.0241,7.0001,7.0001,180600.0
2012-03-02 14:30:00,8.72,8.73,8.72,8.73,161700.0,7.0001,7.0081,7.0001,7.0081,161700.0
2012-03-02 15:00:00,8.73,8.73,8.71,8.71,299100.0,7.0081,7.0081,6.992,6.992,299100.0
2012-03-02 15:30:00,8.71,8.72,8.69,8.7,885300.0,6.992,7.0001,6.976,6.984,885300.0
2012-03-05 09:30:00,8.72,8.73,8.67,8.7,308700.0,7.0001,7.0081,6.9599,6.984,308700.0
2012-03-05 10:00:00,8.7,8.74,8.7,8.72,298200.0,6.984,7.0161,6.984,7.0001,298200.0
2012-03-05 10:30:00,8.71,8.74,8.71,8.71,214200.0,6.992,7.0161,6.992,6.992,214200.0
2012-03-05 11:00:00,8.71,8.73,8.7,8.72,233400.0,6.992,7.0081,6.984,7.0001,233400.0
2012-03-05 11:30:00,8.73,8.76,8.72,8.75,377100.0,7.0081,7.0322,7.0001,7.0241,377100.0
2012-03-05 12:00:00,8.75,8.77,8.75,8.76,399000.0,7.0241,7.0402,7.0241,7.0322,399000.0
2012-03-05 12:30:00,8.75,8.76,8.75,8.75,123000.0,7.0241,7.0322,7.0241,7.0241,123000.0
2012-03-05 13:00:00,8.75,8.76,8.74,8.76,159900.0,7.0241,7.0322,7.0161,7.0322,159900.0
2012-03-05 13:30:00,8.76,8.76,8.74,8.74,124200.0,7.0322,7.0322,7.0161,7.0161,124200.0
2012-03-05 14:00:00,8.74,8.76,8.74,8.74,204600.0,7.0161,7.0322,7.0161,7.0161,204600.0
2012-03-05 14:30:00,8.74,8.75,8.72,8.74,377100.0,7.0161,7.0241,7.0001,7.0161,377100.0
2012-03-05 15:00:00,8.74,8.75,8.71,8.73,383100.0,7.0161,7.0241,6.992,7.0081,383100.0
2012-03-05 15:30:00,8.73,8.73,8.71,8.72,810900.0,7.0081,7.0081,6.992,7.0001,810900.0
2012-03-06 09:30:00,8.62,8.66,8.57,8.6,339900.0,6.9198,6.9519,6.8797,6.9037,339900.0
2012-03-06 10:00:00,8.6,8.61,8.56,8.57,267600.0,6.9037,6.9118,6.8716,6.8797,267600.0
2012-03-06 10:30:00,8.57,8.59,8.56,8.56,206400.0,6.8797,6.8957,6.8716,6.8716,206400.0
2012-03-06 11:00:00,8.55,8.59,8.55,8.59,183900.0,6.8636,6.8957,6.8636,6.8957,183900.0
2012-03-06 11:30:00,8.59,8.59,8.55,8.55,201900.0,6.8957,6.8957,6.8636,6.8636,201900.0
2012-03-06 12:00:00,8.55,8.56,8.53,8.54,169800.0,6.8636,6.8716,6.8475,6.8556,169800.0
2012-03-06 12:30:00,8.54,8.57,8.54,8.55,124200.0,6.8556,6.8797,6.8556,6.8636,124200.0
2012-03-06 13:00:00,8.55,8.56,8.54,8.54,162900.0,6.8636,6.8716,6.8556,6.8556,162900.0
2012-03-06 13:30:00,8.54,8.56,8.53,8.54,306000.0,6.8556,6.8716,6.8475,6.8556,306000.0
2012-03-06 14:00:00,8.54,8.54,8.52,8.53,390300.0,6.8556,6.8556,6.8395,6.8475,390300.0
2012-03-06 14:30:00,8.53,8.54,8.52,8.53,279600.0,6.8475,6.8556,6.8395,6.8475,279600.0
2012-03-06 15:00:00,8.53,8.53,8.5,8.5,461400.0,6.8475,6.8475,6.8235,6.8235,461400.0
2012-03-06 15:30:00,8.5,8.51,8.47,8.49,1077900.0,6.8235,6.8315,6.7994,6.8154,1077900.0
2012-03-07 09:30:00,8.51,8.54,8.5,8.52,398100.0,6.8315,6.8556,6.8235,6.8395,398100.0
2012-03-07 10:00:00,8.52,8.54,8.5,8.5,390000.0,6.8395,6.8556,6.8235,6.8235,390000.0
2012-03-07 10:30:00,8.5,8.52,8.48,8.48,355800.0,6.8235,6.8395,6.8074,6.8074,355800.0
2012-03-07 11:00:00,8.48,8.49,8.47,8.49,189600.0,6.8074,6.8154,6.7994,6.8154,189600.0
2012-03-07 11:30:00,8.49,8.52,8.49,8.51,144900.0,6.8154,6.8395,6.8154,6.8315,144900.0
2012-03-07 12:00:00,8.51,8.51,8.49,8.49,197400.0,6.8315,6.8315,6.8154,6.8154,197400.0
2012-03-07 12:30:00,8.49,8.51,8.49,8.5,104400.0,6.8154,6.8315,6.8154,6.8235,104400.0
2012-03-07 13:00:00,8.5,8.5,8.49,8.49,109800.0,6.8235,6.8235,6.8154,6.8154,109800.0
2012-03-07 13:30:00,8.49,8.5,8.48,8.49,123000.0,6.8154,6.8235,6.8074,6.8154,123000.0
2012-03-07 14:00:00,8.49,8.5,8.49,8.5,228600.0,6.8154,6.8235,6.8154,6.8235,228600.0
2012-03-07 14:30:00,8.5,8.52,8.49,8.52,447000.0,6.8235,6.8395,6.8154,6.8395,447000.0
2012-03-07 15:00:00,8.52,8.54,8.5,8.53,366900.0,6.8395,6.8556,6.8235,6.8475,366900.0
2012-03-07 15:30:00,8.53,8.56,8.53,8.54,768900.0,6.8475,6.8716,6.8475,6.8556,768900.0
2012-03-08 09:30:00,8.61,8.63,8.58,8.58,222600.0,6.9118,6.9278,6.8877,6.8877,222600.0
2012-03-08 10:00:00,8.59,8.6,8.56,8.58,322800.0,6.8957,6.9037,6.8716,6.8877,322800.0
2012-03-08 10:30:00,8.58,8.63,8.58,8.6,222000.0,6.8877,6.9278,6.8877,6.9037,222000.0
2012-03-08 11:00:00,8.6,8.64,8.6,8.64,125700.0,6.9037,6.9358,6.9037,6.9358,125700.0
2012-03-08 11:30:00,8.63,8.63,8.62,8.62,233400.0,6.9278,6.9278,6.9198,6.9198,233400.0
2012-03-08 12:00:00,8.63,8.63,8.62,8.62,51600.0,6.9278,6.9278,6.9198,6.9198,51600.0
2012-03-08 12:30:00,8.62,8.62,8.6,8.61,66000.0,6.9198,6.9198,6.9037,6.9118,66000.0
2012-03-08 13:00:00,8.61,8.61,8.6,8.61,69000.0,6.9118,6.9118,6.9037,6.9118,69000.0
2012-03-08 13:30:00,8.6,8.61,8.58,8.59,126600.0,6.9037,6.9118,6.8877,6.8957,126600.0
2012-03-08 14:00:00,8.58,8.61,8.58,8.6,212400.0,6.8877,6.9118,6.8877,6.9037,212400.0
2012-03-08 14:30:00,8.6,8.65,8.6,8.65,231300.0,6.9037,6.9439,6.9037,6.9439,231300.0
2012-03-08 15:00:00,8.64,8.66,8.64,8.65,370500.0,6.9358,6.9519,6.9358,6.9439,370500.0
2012-03-08 15:30:00,8.65,8.66,8.65,8.65,676500.0,6.9439,6.9519,6.9439,6.9439,676500.0
2012-03-09 09:30:00,8.66,8.7,8.64,8.67,108300.0,6.9519,6.984,6.9358,6.9599,108300.0
2012-03-09 10:00:00,8.68,8.73,8.67,8.73,221400.0,6.968,7.0081,6.9599,7.0081,221400.0
2012-03-09 10:30:00,8.73,8.77,8.73,8.76,173700.0,7.0081,7.0402,7.0081,7.0322,173700.0
2012-03-09 11:00:00,8.76,8.79,8.76,8.78,168000.0,7.0322,7.0563,7.0322,7.0482,168000.0
2012-03-09 11:30:00,8.77,8.79,8.76,8.78,135300.0,7.0402,7.0563,7.0322,7.0482,135300.0
2012-03-09 12:00:00,8.78,8.79,8.77,8.77,158400.0,7.0482,7.0563,7.0402,7.0402,158400.0
2012-03-09 12:30:00,8.77,8.78,8.76,8.78,120300.0,7.0402,7.0482,7.0322,7.0482,120300.0
2012-03-09 13:00:00,8.78,8.78,8.75,8.76,119100.0,7.0482,7.0482,7.0241,7.0322,119100.0
2012-03-09 13:30:00,8.76,8.78,8.75,8.76,292200.0,7.0322,7.0482,7.0241,7.0322,292200.0
2012-03-09 14:00:00,8.76,8.76,8.74,8.75,177000.0,7.0322,7.0322,7.0161,7.0241,177000.0
2012-03-09 14:30:00,8.74,8.75,8.69,8.69,272700.0,7.0161,7.0241,6.976,6.976,272700.0
2012-03-09 15:00:00,8.7,8.72,8.7,8.71,261600.0,6.984,7.0001,6.984,6.992,261600.0
2012-03-09 15:30:00,8.7,8.72,8.69,8.71,747000.0,6.984,7.0001,6.976,6.992,747000.0
2012-03-12 09:30:00,8.69,8.74,8.68,8.71,225000.0,6.976,7.0161,6.968,6.992,225000.0
2012-03-12 10:00:00,8.71,8.73,8.7,8.72,157500.0,6.992,7.0081,6.984,7.0001,157500.0
2012-03-12 10:30:00,8.72,8.72,8.7,8.71,93000.0,7.0001,7.0001,6.984,6.992,93000.0
2012-03-12 11:00:00,8.71,8.71,8.67,8.68,150900.0,6.992,6.992,6.9599,6.968,150900.0
2012-03-12 11:30:00,8.68,8.68,8.65,8.65,112200.0,6.968,6.968,6.9439,6.9439,112200.0
2012-03-12 12:00:00,8.65,8.69,8.64,8.67,87000.0,6.9439,6.976,6.9358,6.9599,87000.0
2012-03-12 12:30:00,8.67,8.67,8.65,8.66,69600.0,6.9599,6.9599,6.9439,6.9519,69600.0
2012-03-12 13:00:00,8.66,8.67,8.66,8.67,84600.0,6.9519,6.9599,6.9519,6.9599,84600.0
2012-03-12 13:30:00,8.67,8.69,8.67,8.68,99600.0,6.9599,6.976,6.9599,6.968,99600.0
2012-03-12 14:00:00,8.68,8.68,8.62,8.62,272700.0,6.968,6.968,6.9198,6.9198,272700.0
2012-03-12 14:30:00,8.63,8.64,8.61,8.63,347100.0,6.9278,6.9358,6.9118,6.9278,347100.0
2012-03-12 15:00:00,8.63,8.64,8.59,8.63,653400.0,6.9278,6.9358,6.8957,6.9278,653400.0
2012-03-12 15:30:00,8.63,8.65,8.6,8.62,2164200.0,6.9278,6.9439,6.9037,6.9198,2164200.0
2012-03-13 09:30:00,8.65,8.68,8.65,8.68,603300.0,6.9439,6.968,6.9439,6.968,603300.0
2012-03-13 10:00:00,8.68,8.7,8.66,8.69,312000.0,6.968,6.984,6.9519,6.976,312000.0
2012-03-13 10:30:00,8.69,8.75,8.69,8.75,416700.0,6.976,7.0241,6.976,7.0241,416700.0
2012-03-13 11:00:00,8.75,8.77,8.75,8.77,251100.0,7.0241,7.0402,7.0241,7.0402,251100.0
2012-03-13 11:30:00,8.77,8.79,8.76,8.78,200100.0,7.0402,7.0563,7.0322,7.0482,200100.0
2012-03-13 12:00:00,8.78,8.79,8.74,8.75,255900.0,7.0482,7.0563,7.0161,7.0241,255900.0
2012-03-13 12:30:00,8.75,8.79,8.75,8.78,193500.0,7.0241,7.0563,7.0241,7.0482,193500.0
2012-03-13 13:00:00,8.78,8.78,8.77,8.78,142800.0,7.0482,7.0482,7.0402,7.0482,142800.0
2012-03-13 13:30:00,8.77,8.78,8.76,8.77,247800.0,7.0402,7.0482,7.0322,7.0402,247800.0
2012-03-13 14:00:00,8.77,8.77,8.73,8.73,437100.0,7.0402,7.0402,7.0081,7.0081,437100.0
2012-03-13 14:30:00,8.74,8.76,8.73,8.75,213900.0,7.0161,7.0322,7.0081,7.0241,213900.0
2012-03-13 15:00:00,8.75,8.87,8.75,8.86,705000.0,7.0241,7.1205,7.0241,7.1125,705000.0
2012-03-13 15:30:00,8.86,8.91,8.85,8.91,1084200.0,7.1125,7.1526,7.1044,7.1526,1084200.0
2012-03-14 09:30:00,8.91,8.94,8.88,8.92,223800.0,7.1526,7.1767,7.1285,7.1606,223800.0
2012-03-14 10:00:00,8.92,8.95,8.91,8.93,404400.0,7.1606,7.1847,7.1526,7.1686,404400.0
2012-03-14 10:30:00,8.93,8.93,8.9,8.9,266700.0,7.1686,7.1686,7.1446,7.1446,266700.0
2012-03-14 11:00:00,8.9,8.91,8.85,8.86,189600.0,7.1446,7.1526,7.1044,7.1125,189600.0
2012-03-14 11:30:00,8.86,8.88,8.85,8.87,120000.0,7.1125,7.1285,7.1044,7.1205,120000.0
2012-03-14 12:00:00,8.87,8.87,8.86,8.86,58800.0,7.1205,7.1205,7.1125,7.1125,58800.0
2012-03-14 12:30:00,8.86,8.9,8.85,8.89,103800.0,7.1125,7.1446,7.1044,7.1365,103800.0
2012-03-14 13:00:00,8.89,8.91,8.88,8.9,92700.0,7.1365,7.1526,7.1285,7.1446,92700.0
2012-03-14 13:30:00,8.9,8.9,8.83,8.83,139800.0,7.1446,7.1446,7.0884,7.0884,139800.0
2012-03-14 14:00:00,8.83,8.86,8.83,8.85,190500.0,7.0884,7.1125,7.0884,7.1044,190500.0
2012-03-14 14:30:00,8.85,8.86,8.83,8.85,180900.0,7.1044,7.1125,7.0884,7.1044,180900.0
2012-03-14 15:00:00,8.85,8.85,8.81,8.84,221100.0,7.1044,7.1044,7.0723,7.0964,221100.0
2012-03-14 15:30:00,8.84,8.85,8.82,8.83,615600.0,7.0964,7.1044,7.0803,7.0884,615600.0
2012-03-15 09:30:00,8.85,8.87,8.78,8.84,221700.0,7.1044,7.1205,7.0482,7.0964,221700.0
2012-03-15 10:00:00,8.84,8.89,8.82,8.88,207600.0,7.0964,7.1365,7.0803,7.1285,207600.0
2012-03-15 10:30:00,8.88,8.89,8.85,8.86,163200.0,7.1285,7.1365,7.1044,7.1125,163200.0
2012-03-15 11:00:00,8.86,8.87,8.83,8.86,438900.0,7.1125,7.1205,7.0884,7.1125,438900.0
2012-03-15 11:30:00,8.87,8.89,8.86,8.87,111300.0,7.1205,7.1365,7.1125,7.1205,111300.0
2012-03-15 12:00:00,8.87,8.9,8.85,8.88,218100.0,7.1205,7.1446,7.1044,7.1285,218100.0
2012-03-15 12:30:00,8.89,8.93,8.89,8.9,105300.0,7.1365,7.1686,7.1365,7.1446,105300.0
2012-03-15 13:00:00,8.89,8.95,8.89,8.92,155700.0,7.1365,7.1847,7.1365,7.1606,155700.0
2012-03-15 13:30:00,8.92,8.92,8.91,8.92,109200.0,7.1606,7.1606,7.1526,7.1606,109200.0
2012-03-15 14:00:00,8.92,8.92,8.91,8.92,114600.0,7.1606,7.1606,7.1526,7.1606,114600.0
2012-03-15 14:30:00,8.92,8.93,8.9,8.93,231300.0,7.1606,7.1686,7.1446,7.1686,231300.0
2012-03-15 15:00:00,8.93,8.94,8.92,8.93,203100.0,7.1686,7.1767,7.1606,7.1686,203100.0
2012-03-15 15:30:00,8.94,8.95,8.9,8.91,707100.0,7.1767,7.1847,7.1446,7.1526,707100.0
2012-03-16 09:30:00,8.95,8.98,8.84,8.85,756900.0,7.1847,7.2088,7.0964,7.1044,756900.0
2012-03-16 10:00:00,8.85,8.93,8.85,8.93,317100.0,7.1044,7.1686,7.1044,7.1686,317100.0
2012-03-16 10:30:00,8.93,8.93,8.92,8.92,373200.0,7.1686,7.1686,7.1606,7.1606,373200.0
2012-03-16 11:00:00,8.92,8.92,8.91,8.92,270300.0,7.1606,7.1606,7.1526,7.1606,270300.0
2012-03-16 11:30:00,8.92,8.95,8.92,8.94,146700.0,7.1606,7.1847,7.1606,7.1767,146700.0
2012-03-16 12:00:00,8.94,8.94,8.92,8.94,113400.0,7.1767,7.1767,7.1606,7.1767,113400.0
2012-03-16 12:30:00,8.94,8.94,8.91,8.91,130800.0,7.1767,7.1767,7.1526,7.1526,130800.0
2012-03-16 13:00:00,8.91,8.91,8.89,8.89,164400.0,7.1526,7.1526,7.1365,7.1365,164400.0
2012-03-16 13:30:00,8.89,8.91,8.88,8.91,276000.0,7.1365,7.1526,7.1285,7.1526,276000.0
2012-03-16 14:00:00,8.9,8.91,8.88,8.89,203700.0,7.1446,7.1526,7.1285,7.1365,203700.0
2012-03-16 14:30:00,8.89,8.89,8.87,8.87,218400.0,7.1365,7.1365,7.1205,7.1205,218400.0
2012-03-16 15:00:00,8.87,8.88,8.84,8.86,401400.0,7.1205,7.1285,7.0964,7.1125,401400.0
2012-03-16 15:30:00,8.86,8.87,8.85,8.87,657900.0,7.1125,7.1205,7.1044,7.1205,657900.0
2012-03-19 09:30:00,8.91,8.98,8.8,8.97,271200.0,7.1526,7.2088,7.0643,7.2008,271200.0
2012-03-19 10:00:00,8.97,8.97,8.92,8.94,133800.0,7.2008,7.2008,7.1606,7.1767,133800.0
2012-03-19 10:30:00,8.94,8.94,8.91,8.93,157800.0,7.1767,7.1767,7.1526,7.1686,157800.0
2012-03-19 11:00:00,8.93,8.93,8.89,8.93,270300.0,7.1686,7.1686,7.1365,7.1686,270300.0
2012-03-19 11:30:00,8.93,8.99,8.92,8.97,168000.0,7.1686,7.2168,7.1606,7.2008,168000.0
2012-03-19 12:00:00,8.97,8.98,8.97,8.97,81300.0,7.2008,7.2088,7.2008,7.2008,81300.0
2012-03-19 12:30:00,8.97,8.99,8.97,8.97,58800.0,7.2008,7.2168,7.2008,7.2008,58800.0
2012-03-19 13:00:00,8.97,9.0,8.97,8.99,123600.0,7.2008,7.2248,7.2008,7.2168,123600.0
2012-03-19 13:30:00,8.99,9.0,8.98,8.98,96300.0,7.2168,7.2248,7.2088,7.2088,96300.0
2012-03-19 14:00:00,8.98,8.99,8.98,8.99,144900.0,7.2088,7.2168,7.2088,7.2168,144900.0
2012-03-19 14:30:00,8.99,9.0,8.97,8.97,146400.0,7.2168,7.2248,7.2008,7.2008,146400.0
2012-03-19 15:00:00,8.97,8.97,8.94,8.95,177000.0,7.2008,7.2008,7.1767,7.1847,177000.0
2012-03-19 15:30:00,8.95,8.96,8.93,8.93,671400.0,7.1847,7.1927,7.1686,7.1686,671400.0
2012-03-20 09:30:00,8.9,8.93,8.86,8.92,306000.0,7.1446,7.1686,7.1125,7.1606,306000.0
2012-03-20 10:00:00,8.92,8.93,8.88,8.91,191700.0,7.1606,7.1686,7.1285,7.1526,191700.0
2012-03-20 10:30:00,8.91,8.95,8.91,8.93,160800.0,7.1526,7.1847,7.1526,7.1686,160800.0
2012-03-20 11:00:00,8.93,8.96,8.91,8.92,107100.0,7.1686,7.1927,7.1526,7.1606,107100.0
2012-03-20 11:30:00,8.92,8.92,8.89,8.9,86700.0,7.1606,7.1606,7.1365,7.1446,86700.0
2012-03-20 12:00:00,8.9,8.91,8.9,8.9,63600.0,7.1446,7.1526,7.1446,7.1446,63600.0
2012-03-20 12:30:00,8.9,8.9,8.89,8.9,64500.0,7.1446,7.1446,7.1365,7.1446,64500.0
2012-03-20 13:00:00,8.9,8.92,8.89,8.89,94500.0,7.1446,7.1606,7.1365,7.1365,94500.0
2012-03-20 13:30:00,8.9,8.91,8.89,8.91,86700.0,7.1446,7.1526,7.1365,7.1526,86700.0
2012-03-20 14:00:00,8.91,8.92,8.89,8.91,142500.0,7.1526,7.1606,7.1365,7.1526,142500.0
2012-03-20 14:30:00,8.91,8.92,8.9,8.9,288600.0,7.1526,7.1606,7.1446,7.1446,288600.0
2012-03-20 15:00:00,8.91,8.93,8.91,8.91,210000.0,7.1526,7.1686,7.1526,7.1526,210000.0
2012-03-20 15:30:00,8.91,8.92,8.9,8.91,1162500.0,7.1526,7.1606,7.1446,7.1526,1162500.0
2012-03-21 09:30:00,8.94,8.94,8.85,8.85,179400.0,7.1767,7.1767,7.1044,7.1044,179400.0
2012-03-21 10:00:00,8.86,8.88,8.81,8.88,248400.0,7.1125,7.1285,7.0723,7.1285,248400.0
2012-03-21 10:30:00,8.88,8.89,8.82,8.83,222900.0,7.1285,7.1365,7.0803,7.0884,222900.0
2012-03-21 11:00:00,8.82,8.83,8.81,8.81,229200.0,7.0803,7.0884,7.0723,7.0723,229200.0
2012-03-21 11:30:00,8.82,8.88,8.81,8.87,330300.0,7.0803,7.1285,7.0723,7.1205,330300.0
2012-03-21 12:00:00,8.87,8.9,8.87,8.9,139800.0,7.1205,7.1446,7.1205,7.1446,139800.0
2012-03-21 12:30:00,8.9,8.93,8.9,8.93,249000.0,7.1446,7.1686,7.1446,7.1686,249000.0
2012-03-21 13:00:00,8.93,8.93,8.91,8.93,269700.0,7.1686,7.1686,7.1526,7.1686,269700.0
2012-03-21 13:30:00,8.92,8.95,8.92,8.94,195300.0,7.1606,7.1847,7.1606,7.1767,195300.0
2012-03-21 14:00:00,8.94,8.96,8.93,8.94,224700.0,7.1767,7.1927,7.1686,7.1767,224700.0
2012-03-21 14:30:00,8.94,8.97,8.94,8.97,355200.0,7.1767,7.2008,7.1767,7.2008,355200.0
2012-03-21 15:00:00,8.97,8.98,8.96,8.96,330000.0,7.2008,7.2088,7.1927,7.1927,330000.0
2012-03-21 15:30:00,8.96,8.97,8.95,8.95,620100.0,7.1927,7.2008,7.1847,7.1847,620100.0
2012-03-22 09:30:00,8.87,8.92,8.85,8.91,286200.0,7.1205,7.1606,7.1044,7.1526,286200.0
2012-03-22 10:00:00,8.91,8.95,8.9,8.95,258300.0,7.1526,7.1847,7.1446,7.1847,258300.0
2012-03-22 10:30:00,8.95,8.97,8.93,8.94,361200.0,7.1847,7.2008,7.1686,7.1767,361200.0
2012-03-22 11:00:00,8.94,8.94,8.91,8.91,231000.0,7.1767,7.1767,7.1526,7.1526,231000.0
2012-03-22 11:30:00,8.91,8.92,8.9,8.91,222300.0,7.1526,7.1606,7.1446,7.1526,222300.0
2012-03-22 12:00:00,8.91,8.92,8.89,8.89,122100.0,7.1526,7.1606,7.1365,7.1365,122100.0
2012-03-22 12:30:00,8.89,8.91,8.89,8.91,192300.0,7.1365,7.1526,7.1365,7.1526,192300.0
2012-03-22 13:00:00,8.91,8.95,8.91,8.95,215700.0,7.1526,7.1847,7.1526,7.1847,215700.0
2012-03-22 13:30:00,8.94,8.98,8.94,8.97,352800.0,7.1767,7.2088,7.1767,7.2008,352800.0
2012-03-22 14:00:00,8.97,8.99,8.96,8.98,321000.0,7.2008,7.2168,7.1927,7.2088,321000.0
2012-03-22 14:30:00,8.98,8.98,8.96,8.96,393600.0,7.2088,7.2088,7.1927,7.1927,393600.0
2012-03-22 15:00:00,8.96,8.96,8.92,8.96,488700.0,7.1927,7.1927,7.1606,7.1927,488700.0
2012-03-22 15:30:00,8.96,8.99,8.94,8.96,1066800.0,7.1927,7.2168,7.1767,7.1927,1066800.0
2012-03-23 09:30:00,8.93,8.95,8.87,8.9,268500.0,7.1686,7.1847,7.1205,7.1446,268500.0
2012-03-23 10:00:00,8.89,8.89,8.73,8.86,816300.0,7.1365,7.1365,7.0081,7.1125,816300.0
2012-03-23 10:30:00,8.86,8.89,8.86,8.88,190800.0,7.1125,7.1365,7.1125,7.1285,190800.0
2012-03-23 11:00:00,8.88,8.9,8.86,8.89,170100.0,7.1285,7.1446,7.1125,7.1365,170100.0
2012-03-23 11:30:00,8.89,8.9,8.87,8.89,436800.0,7.1365,7.1446,7.1205,7.1365,436800.0
2012-03-23 12:00:00,8.89,8.89,8.87,8.88,87000.0,7.1365,7.1365,7.1205,7.1285,87000.0
2012-03-23 12:30:00,8.87,8.91,8.87,8.9,217200.0,7.1205,7.1526,7.1205,7.1446,217200.0
2012-03-23 13:00:00,8.9,8.91,8.9,8.91,154500.0,7.1446,7.1526,7.1446,7.1526,154500.0
2012-03-23 13:30:00,8.91,8.92,8.88,8.88,162000.0,7.1526,7.1606,7.1285,7.1285,162000.0
2012-03-23 14:00:00,8.88,8.93,8.88,8.93,219900.0,7.1285,7.1686,7.1285,7.1686,219900.0
2012-03-23 14:30:00,8.93,8.93,8.9,8.91,245700.0,7.1686,7.1686,7.1446,7.1526,245700.0
2012-03-23 15:00:00,8.9,8.91,8.88,8.9,279000.0,7.1446,7.1526,7.1285,7.1446,279000.0
2012-03-23 15:30:00,8.9,8.9,8.88,8.88,574800.0,7.1446,7.1446,7.1285,7.1285,574800.0
2012-03-26 09:30:00,8.96,8.99,8.91,8.98,323100.0,7.1927,7.2168,7.1526,7.2088,323100.0
2012-03-26 10:00:00,8.98,9.0,8.94,8.98,368700.0,7.2088,7.2248,7.1767,7.2088,368700.0
2012-03-26 10:30:00,8.98,8.99,8.97,8.97,107700.0,7.2088,7.2168,7.2008,7.2008,107700.0
2012-03-26 11:00:00,8.97,8.99,8.97,8.98,135900.0,7.2008,7.2168,7.2008,7.2088,135900.0
2012-03-26 11:30:00,8.98,8.99,8.97,8.97,70500.0,7.2088,7.2168,7.2008,7.2008,70500.0
2012-03-26 12:00:00,8.97,9.01,8.97,9.01,636000.0,7.2008,7.2329,7.2008,7.2329,636000.0
2012-03-26 12:30:00,9.01,9.04,9.01,9.04,214800.0,7.2329,7.2569,7.2329,7.2569,214800.0
2012-03-26 13:00:00,9.04,9.04,9.02,9.03,168300.0,7.2569,7.2569,7.2409,7.2489,168300.0
2012-03-26 13:30:00,9.03,9.03,9.01,9.01,119100.0,7.2489,7.2489,7.2329,7.2329,119100.0
2012-03-26 14:00:00,9.01,9.02,9.01,9.01,158400.0,7.2329,7.2409,7.2329,7.2329,158400.0
2012-03-26 14:30:00,9.01,9.02,8.99,9.0,316500.0,7.2329,7.2409,7.2168,7.2248,316500.0
2012-03-26 15:00:00,9.0,9.03,8.99,9.03,520200.0,7.2248,7.2489,7.2168,7.2489,520200.0
2012-03-26 15:30:00,9.03,9.06,9.02,9.06,746700.0,7.2489,7.273,7.2409,7.273,746700.0
2012-03-27 09:30:00,9.07,9.11,9.05,9.09,287700.0,7.281,7.3131,7.265,7.2971,287700.0
2012-03-27 10:00:00,9.09,9.09,8.97,8.99,420900.0,7.2971,7.2971,7.2008,7.2168,420900.0
2012-03-27 10:30:00,8.99,9.0,8.97,8.97,142500.0,7.2168,7.2248,7.2008,7.2008,142500.0
2012-03-27 11:00:00,8.98,8.98,8.96,8.96,94500.0,7.2088,7.2088,7.1927,7.1927,94500.0
2012-03-27 11:30:00,8.96,8.97,8.95,8.96,89100.0,7.1927,7.2008,7.1847,7.1927,89100.0
2012-03-27 12:00:00,8.96,8.98,8.95,8.95,166800.0,7.1927,7.2088,7.1847,7.1847,166800.0
2012-03-27 12:30:00,8.95,8.95,8.92,8.93,155700.0,7.1847,7.1847,7.1606,7.1686,155700.0
2012-03-27 13:00:00,8.93,8.93,8.91,8.92,126600.0,7.1686,7.1686,7.1526,7.1606,126600.0
2012-03-27 13:30:00,8.92,8.93,8.91,8.93,112800.0,7.1606,7.1686,7.1526,7.1686,112800.0
2012-03-27 14:00:00,8.93,8.96,8.93,8.94,283500.0,7.1686,7.1927,7.1686,7.1767,283500.0
2012-03-27 14:30:00,8.94,8.94,8.92,8.92,149400.0,7.1767,7.1767,7.1606,7.1606,149400.0
2012-03-27 15:00:00,8.92,8.92,8.88,8.88,324900.0,7.1606,7.1606,7.1285,7.1285,324900.0
2012-03-27 15:30:00,8.88,8.89,8.86,8.88,727200.0,7.1285,7.1365,7.1125,7.1285,727200.0
2012-03-28 09:30:00,8.85,8.88,8.81,8.84,279900.0,7.1044,7.1285,7.0723,7.0964,279900.0
2012-03-28 10:00:00,8.84,8.92,8.84,8.88,526800.0,7.0964,7.1606,7.0964,7.1285,526800.0
2012-03-28 10:30:00,8.88,8.88,8.85,8.88,263700.0,7.1285,7.1285,7.1044,7.1285,263700.0
2012-03-28 11:00:00,8.88,8.88,8.84,8.84,137100.0,7.1285,7.1285,7.0964,7.0964,137100.0
2012-03-28 11:30:00,8.84,8.85,8.8,8.83,391500.0,7.0964,7.1044,7.0643,7.0884,391500.0
2012-03-28 12:00:00,8.83,8.83,8.77,8.79,264000.0,7.0884,7.0884,7.0402,7.0563,264000.0
2012-03-28 12:30:00,8.79,8.8,8.78,8.79,118800.0,7.0563,7.0643,7.0482,7.0563,118800.0
2012-03-28 13:00:00,8.79,8.8,8.79,8.8,576900.0,7.0563,7.0643,7.0563,7.0643,576900.0
2012-03-28 13:30:00,8.8,8.8,8.78,8.78,291300.0,7.0643,7.0643,7.0482,7.0482,291300.0
2012-03-28 14:00:00,8.78,8.79,8.75,8.77,542400.0,7.0482,7.0563,7.0241,7.0402,542400.0
2012-03-28 14:30:00,8.77,8.8,8.77,8.79,164400.0,7.0402,7.0643,7.0402,7.0563,164400.0
2012-03-28 15:00:00,8.79,8.8,8.76,8.78,159900.0,7.0563,7.0643,7.0322,7.0482,159900.0
2012-03-28 15:30:00,8.78,8.81,8.78,8.8,925200.0,7.0482,7.0723,7.0482,7.0643,925200.0
2012-03-29 09:30:00,8.74,8.76,8.64,8.66,419700.0,7.0161,7.0322,6.9358,6.9519,419700.0
2012-03-29 10:00:00,8.66,8.69,8.65,8.66,310200.0,6.9519,6.976,6.9439,6.9519,310200.0
2012-03-29 10:30:00,8.66,8.67,8.6,8.62,986100.0,6.9519,6.9599,6.9037,6.9198,986100.0
2012-03-29 11:00:00,8.62,8.62,8.59,8.6,460500.0,6.9198,6.9198,6.8957,6.9037,460500.0
2012-03-29 11:30:00,8.6,8.6,8.57,8.6,354900.0,6.9037,6.9037,6.8797,6.9037,354900.0
2012-03-29 12:00:00,8.6,8.6,8.57,8.58,259800.0,6.9037,6.9037,6.8797,6.8877,259800.0
2012-03-29 12:30:00,8.58,8.58,8.56,8.57,504900.0,6.8877,6.8877,6.8716,6.8797,504900.0
2012-03-29 13:00:00,8.57,8.57,8.56,8.56,248700.0,6.8797,6.8797,6.8716,6.8716,248700.0
2012-03-29 13:30:00,8.56,8.58,8.56,8.56,224700.0,6.8716,6.8877,6.8716,6.8716,224700.0
2012-03-29 14:00:00,8.57,8.58,8.56,8.57,633000.0,6.8797,6.8877,6.8716,6.8797,633000.0
2012-03-29 14:30:00,8.58,8.61,8.57,8.6,364200.0,6.8877,6.9118,6.8797,6.9037,364200.0
2012-03-29 15:00:00,8.6,8.61,8.58,8.61,881100.0,6.9037,6.9118,6.8877,6.9118,881100.0
2012-03-29 15:30:00,8.61,8.64,8.6,8.61,1344900.0,6.9118,6.9358,6.9037,6.9118,1344900.0
2012-03-30 09:30:00,8.65,8.69,8.64,8.64,285300.0,6.9439,6.976,6.9358,6.9358,285300.0
2012-03-30 10:00:00,8.64,8.64,8.58,8.59,266100.0,6.9358,6.9358,6.8877,6.8957,266100.0
2012-03-30 10:30:00,8.59,8.6,8.56,8.59,253200.0,6.8957,6.9037,6.8716,6.8957,253200.0
2012-03-30 11:00:00,8.59,8.66,8.59,8.66,253200.0,6.8957,6.9519,6.8957,6.9519,253200.0
2012-03-30 11:30:00,8.66,8.66,8.64,8.65,211800.0,6.9519,6.9519,6.9358,6.9439,211800.0
2012-03-30 12:00:00,8.65,8.65,8.63,8.63,166500.0,6.9439,6.9439,6.9278,6.9278,166500.0
2012-03-30 12:30:00,8.63,8.67,8.63,8.65,137100.0,6.9278,6.9599,6.9278,6.9439,137100.0
2012-03-30 13:00:00,8.66,8.66,8.63,8.63,380400.0,6.9519,6.9519,6.9278,6.9278,380400.0
2012-03-30 13:30:00,8.63,8.65,8.63,8.63,296700.0,6.9278,6.9439,6.9278,6.9278,296700.0
2012-03-30 14:00:00,8.63,8.64,8.62,8.64,245700.0,6.9278,6.9358,6.9198,6.9358,245700.0
2012-03-30 14:30:00,8.64,8.64,8.63,8.63,479400.0,6.9358,6.9358,6.9278,6.9278,479400.0
2012-03-30 15:00:00,8.63,8.65,8.63,8.63,345300.0,6.9278,6.9439,6.9278,6.9278,345300.0
2012-03-30 15:30:00,8.63,8.64,8.62,8.63,912300.0,6.9278,6.9358,6.9198,6.9278,912300.0
2012-04-02 09:30:00,8.61,8.66,8.56,8.66,460800.0,6.9118,6.9519,6.8716,6.9519,460800.0
2012-04-02 10:00:00,8.66,8.69,8.64,8.65,447600.0,6.9519,6.976,6.9358,6.9439,447600.0
2012-04-02 10:30:00,8.65,8.65,8.64,8.64,438000.0,6.9439,6.9439,6.9358,6.9358,438000.0
2012-04-02 11:00:00,8.65,8.66,8.63,8.65,723600.0,6.9439,6.9519,6.9278,6.9439,723600.0
2012-04-02 11:30:00,8.65,8.66,8.64,8.64,335100.0,6.9439,6.9519,6.9358,6.9358,335100.0
2012-04-02 12:00:00,8.64,8.67,8.64,8.65,420900.0,6.9358,6.9599,6.9358,6.9439,420900.0
2012-04-02 12:30:00,8.65,8.67,8.64,8.66,475200.0,6.9439,6.9599,6.9358,6.9519,475200.0
2012-04-02 13:00:00,8.67,8.7,8.66,8.7,561300.0,6.9599,6.984,6.9519,6.984,561300.0
2012-04-02 13:30:00,8.7,8.71,8.66,8.66,418800.0,6.984,6.992,6.9519,6.9519,418800.0
2012-04-02 14:00:00,8.66,8.66,8.63,8.65,273300.0,6.9519,6.9519,6.9278,6.9439,273300.0
2012-04-02 14:30:00,8.65,8.68,8.65,8.67,362400.0,6.9439,6.968,6.9439,6.9599,362400.0
2012-04-02 15:00:00,8.68,8.68,8.64,8.65,597300.0,6.968,6.968,6.9358,6.9439,597300.0
2012-04-02 15:30:00,8.65,8.65,8.63,8.64,925800.0,6.9439,6.9439,6.9278,6.9358,925800.0
2012-04-03 09:30:00,8.61,8.65,8.58,8.59,315300.0,6.9118,6.9439,6.8877,6.8957,315300.0
2012-04-03 10:00:00,8.6,8.65,8.59,8.64,378300.0,6.9037,6.9439,6.8957,6.9358,378300.0
2012-04-03 10:30:00,8.64,8.65,8.62,8.62,337800.0,6.9358,6.9439,6.9198,6.9198,337800.0
2012-04-03 11:00:00,8.63,8.63,8.59,8.61,259800.0,6.9278,6.9278,6.8957,6.9118,259800.0
2012-04-03 11:30:00,8.61,8.61,8.59,8.6,171000.0,6.9118,6.9118,6.8957,6.9037,171000.0
2012-04-03 12:00:00,8.6,8.6,8.58,8.6,180600.0,6.9037,6.9037,6.8877,6.9037,180600.0
2012-04-03 12:30:00,8.6,8.6,8.58,8.59,154800.0,6.9037,6.9037,6.8877,6.8957,154800.0
2012-04-03 13:00:00,8.58,8.58,8.56,8.57,256200.0,6.8877,6.8877,6.8716,6.8797,256200.0
2012-04-03 13:30:00,8.57,8.59,8.57,8.58,100800.0,6.8797,6.8957,6.8797,6.8877,100800.0
2012-04-03 14:00:00,8.58,8.58,8.52,8.54,544200.0,6.8877,6.8877,6.8395,6.8556,544200.0
2012-04-03 14:30:00,8.54,8.55,8.51,8.53,249600.0,6.8556,6.8636,6.8315,6.8475,249600.0
2012-04-03 15:00:00,8.53,8.56,8.53,8.54,478500.0,6.8475,6.8716,6.8475,6.8556,478500.0
2012-04-03 15:30:00,8.54,8.59,8.54,8.57,618900.0,6.8556,6.8957,6.8556,6.8797,618900.0
2012-04-04 09:30:00,8.48,8.53,8.48,8.51,230100.0,6.8074,6.8475,6.8074,6.8315,230100.0
2012-04-04 10:00:00,8.52,8.52,8.43,8.46,417600.0,6.8395,6.8395,6.7673,6.7913,417600.0
2012-04-04 10:30:00,8.46,8.48,8.41,8.43,194400.0,6.7913,6.8074,6.7512,6.7673,194400.0
2012-04-04 11:00:00,8.43,8.45,8.41,8.44,465900.0,6.7673,6.7833,6.7512,6.7753,465900.0
2012-04-04 11:30:00,8.44,8.47,8.44,8.45,262500.0,6.7753,6.7994,6.7753,6.7833,262500.0
2012-04-04 12:00:00,8.45,8.45,8.44,8.44,114600.0,6.7833,6.7833,6.7753,6.7753,114600.0
2012-04-04 12:30:00,8.44,8.45,8.43,8.45,98700.0,6.7753,6.7833,6.7673,6.7833,98700.0
2012-04-04 13:00:00,8.45,8.45,8.43,8.43,172500.0,6.7833,6.7833,6.7673,6.7673,172500.0
2012-04-04 13:30:00,8.43,8.44,8.43,8.43,121200.0,6.7673,6.7753,6.7673,6.7673,121200.0
2012-04-04 14:00:00,8.43,8.44,8.42,8.43,156300.0,6.7673,6.7753,6.7592,6.7673,156300.0
2012-04-04 14:30:00,8.43,8.46,8.42,8.43,316500.0,6.7673,6.7913,6.7592,6.7673,316500.0
2012-04-04 15:00:00,8.43,8.44,8.42,8.42,302400.0,6.7673,6.7753,6.7592,6.7592,302400.0
2012-04-04 15:30:00,8.42,8.43,8.41,8.41,725700.0,6.7592,6.7673,6.7512,6.7512,725700.0
2012-04-05 09:30:00,8.36,8.46,8.36,8.45,176400.0,6.7111,6.7913,6.7111,6.7833,176400.0
2012-04-05 10:00:00,8.45,8.48,8.43,8.44,306000.0,6.7833,6.8074,6.7673,6.7753,306000.0
2012-04-05 10:30:00,8.44,8.47,8.44,8.47,210300.0,6.7753,6.7994,6.7753,6.7994,210300.0
2012-04-05 11:00:00,8.47,8.47,8.45,8.45,121200.0,6.7994,6.7994,6.7833,6.7833,121200.0
2012-04-05 11:30:00,8.45,8.46,8.43,8.44,231900.0,6.7833,6.7913,6.7673,6.7753,231900.0
2012-04-05 12:00:00,8.44,8.44,8.43,8.44,156900.0,6.7753,6.7753,6.7673,6.7753,156900.0
2012-04-05 12:30:00,8.44,8.46,8.44,8.46,273600.0,6.7753,6.7913,6.7753,6.7913,273600.0
2012-04-05 13:00:00,8.46,8.47,8.46,8.47,226500.0,6.7913,6.7994,6.7913,6.7994,226500.0
2012-04-05 13:30:00,8.47,8.56,8.46,8.5,2801400.0,6.7994,6.8716,6.7913,6.8235,2801400.0
2012-04-05 14:00:00,8.5,8.55,8.5,8.52,1034700.0,6.8235,6.8636,6.8235,6.8395,1034700.0
2012-04-05 14:30:00,8.52,8.54,8.52,8.53,403500.0,6.8395,6.8556,6.8395,6.8475,403500.0
2012-04-05 15:00:00,8.53,8.53,8.5,8.5,484200.0,6.8475,6.8475,6.8235,6.8235,484200.0
2012-04-05 15:30:00,8.5,8.51,8.5,8.51,929700.0,6.8235,6.8315,6.8235,6.8315,929700.0
2012-04-09 09:30:00,8.37,8.4,8.37,8.38,231900.0,6.7191,6.7432,6.7191,6.7271,231900.0
2012-04-09 10:00:00,8.38,8.4,8.36,8.39,270600.0,6.7271,6.7432,6.7111,6.7352,270600.0
2012-04-09 10:30:00,8.39,8.39,8.37,8.38,326100.0,6.7352,6.7352,6.7191,6.7271,326100.0
2012-04-09 11:00:00,8.38,8.38,8.36,8.37,251100.0,6.7271,6.7271,6.7111,6.7191,251100.0
2012-04-09 11:30:00,8.37,8.41,8.37,8.41,211800.0,6.7191,6.7512,6.7191,6.7512,211800.0
2012-04-09 12:00:00,8.41,8.43,8.4,8.42,201900.0,6.7512,6.7673,6.7432,6.7592,201900.0
2012-04-09 12:30:00,8.42,8.45,8.41,8.43,216300.0,6.7592,6.7833,6.7512,6.7673,216300.0
2012-04-09 13:00:00,8.43,8.43,8.4,8.4,119700.0,6.7673,6.7673,6.7432,6.7432,119700.0
2012-04-09 13:30:00,8.4,8.43,8.4,8.43,113400.0,6.7432,6.7673,6.7432,6.7673,113400.0
2012-04-09 14:00:00,8.43,8.43,8.41,8.43,155100.0,6.7673,6.7673,6.7512,6.7673,155100.0
2012-04-09 14:30:00,8.43,8.49,8.43,8.48,499500.0,6.7673,6.8154,6.7673,6.8074,499500.0
2012-04-09 15:00:00,8.48,8.49,8.47,8.47,373500.0,6.8074,6.8154,6.7994,6.7994,373500.0
2012-04-09 15:30:00,8.47,8.48,8.44,8.45,620100.0,6.7994,6.8074,6.7753,6.7833,620100.0
2012-04-10 09:30:00,8.4,8.4,8.34,8.35,402000.0,6.7432,6.7432,6.695,6.703,402000.0
2012-04-10 10:00:00,8.34,8.36,8.32,8.32,594900.0,6.695,6.7111,6.679,6.679,594900.0
2012-04-10 10:30:00,8.32,8.33,8.29,8.3,291000.0,6.679,6.687,6.6549,6.6629,291000.0
2012-04-10 11:00:00,8.29,8.3,8.25,8.26,764400.0,6.6549,6.6629,6.6228,6.6308,764400.0
2012-04-10 11:30:00,8.25,8.26,8.2,8.2,1032300.0,6.6228,6.6308,6.5826,6.5826,1032300.0
2012-04-10 12:00:00,8.2,8.21,8.17,8.21,786900.0,6.5826,6.5907,6.5585,6.5907,786900.0
2012-04-10 12:30:00,8.21,8.23,8.2,8.21,667200.0,6.5907,6.6067,6.5826,6.5907,667200.0
2012-04-10 13:00:00,8.21,8.21,8.18,8.18,471300.0,6.5907,6.5907,6.5666,6.5666,471300.0
2012-04-10 13:30:00,8.18,8.19,8.17,8.18,558900.0,6.5666,6.5746,6.5585,6.5666,558900.0
2012-04-10 14:00:00,8.19,8.2,8.16,8.18,1170600.0,6.5746,6.5826,6.5505,6.5666,1170600.0
2012-04-10 14:30:00,8.18,8.19,8.17,8.19,530400.0,6.5666,6.5746,6.5585,6.5746,530400.0
2012-04-10 15:00:00,8.19,8.21,8.18,8.2,700800.0,6.5746,6.5907,6.5666,6.5826,700800.0
2012-04-10 15:30:00,8.19,8.22,8.19,8.2,1344600.0,6.5746,6.5987,6.5746,6.5826,1344600.0
2012-04-11 09:30:00,8.3,8.31,8.24,8.24,510900.0,6.6629,6.6709,6.6147,6.6147,510900.0
2012-04-11 10:00:00,8.24,8.28,8.23,8.27,1306200.0,6.6147,6.6469,6.6067,6.6388,1306200.0
2012-04-11 10:30:00,8.27,8.3,8.27,8.29,386400.0,6.6388,6.6629,6.6388,6.6549,386400.0
2012-04-11 11:00:00,8.29,8.32,8.29,8.3,743400.0,6.6549,6.679,6.6549,6.6629,743400.0
2012-04-11 11:30:00,8.3,8.33,8.3,8.32,489900.0,6.6629,6.687,6.6629,6.679,489900.0
2012-04-11 12:00:00,8.32,8.34,8.32,8.33,367500.0,6.679,6.695,6.679,6.687,367500.0
2012-04-11 12:30:00,8.34,8.35,8.33,8.34,282600.0,6.695,6.703,6.687,6.695,282600.0
2012-04-11 13:00:00,8.34,8.34,8.33,8.34,77100.0,6.695,6.695,6.687,6.695,77100.0
2012-04-11 13:30:00,8.33,8.35,8.33,8.34,260400.0,6.687,6.703,6.687,6.695,260400.0
2012-04-11 14:00:00,8.34,8.34,8.3,8.32,353400.0,6.695,6.695,6.6629,6.679,353400.0
2012-04-11 14:30:00,8.32,8.32,8.28,8.29,351900.0,6.679,6.679,6.6469,6.6549,351900.0
2012-04-11 15:00:00,8.28,8.29,8.25,8.26,447600.0,6.6469,6.6549,6.6228,6.6308,447600.0
2012-04-11 15:30:00,8.26,8.27,8.24,8.24,741300.0,6.6308,6.6388,6.6147,6.6147,741300.0
2012-04-12 09:30:00,8.23,8.26,8.19,8.22,358800.0,6.6067,6.6308,6.5746,6.5987,358800.0
2012-04-12 10:00:00,8.23,8.24,8.19,8.2,425700.0,6.6067,6.6147,6.5746,6.5826,425700.0
2012-04-12 10:30:00,8.2,8.23,8.2,8.23,218400.0,6.5826,6.6067,6.5826,6.6067,218400.0
2012-04-12 11:00:00,8.23,8.25,8.23,8.24,271500.0,6.6067,6.6228,6.6067,6.6147,271500.0
2012-04-12 11:30:00,8.24,8.24,8.23,8.24,109200.0,6.6147,6.6147,6.6067,6.6147,109200.0
2012-04-12 12:00:00,8.24,8.25,8.24,8.25,420600.0,6.6147,6.6228,6.6147,6.6228,420600.0
2012-04-12 12:30:00,8.25,8.28,8.25,8.27,125400.0,6.6228,6.6469,6.6228,6.6388,125400.0
2012-04-12 13:00:00,8.27,8.3,8.27,8.29,111300.0,6.6388,6.6629,6.6388,6.6549,111300.0
2012-04-12 13:30:00,8.29,8.3,8.28,8.28,108000.0,6.6549,6.6629,6.6469,6.6469,108000.0
2012-04-12 14:00:00,8.28,8.29,8.27,8.28,205200.0,6.6469,6.6549,6.6388,6.6469,205200.0
2012-04-12 14:30:00,8.28,8.32,8.28,8.32,142800.0,6.6469,6.679,6.6469,6.679,142800.0
2012-04-12 15:00:00,8.32,8.32,8.31,8.31,177000.0,6.679,6.679,6.6709,6.6709,177000.0
2012-04-12 15:30:00,8.31,8.33,8.3,8.31,443400.0,6.6709,6.687,6.6629,6.6709,443400.0
2012-04-13 09:30:00,8.27,8.32,8.25,8.26,227400.0,6.6388,6.679,6.6228,6.6308,227400.0
2012-04-13 10:00:00,8.25,8.31,8.25,8.27,384600.0,6.6228,6.6709,6.6228,6.6388,384600.0
2012-04-13 10:30:00,8.27,8.28,8.25,8.27,252000.0,6.6388,6.6469,6.6228,6.6388,252000.0
2012-04-13 11:00:00,8.27,8.28,8.25,8.26,161700.0,6.6388,6.6469,6.6228,6.6308,161700.0
2012-04-13 11:30:00,8.26,8.27,8.25,8.25,123300.0,6.6308,6.6388,6.6228,6.6228,123300.0
2012-04-13 12:00:00,8.25,8.25,8.23,8.23,87000.0,6.6228,6.6228,6.6067,6.6067,87000.0
2012-04-13 12:30:00,8.23,8.24,8.23,8.23,90600.0,6.6067,6.6147,6.6067,6.6067,90600.0
2012-04-13 13:00:00,8.23,8.24,8.23,8.24,71700.0,6.6067,6.6147,6.6067,6.6147,71700.0
2012-04-13 13:30:00,8.24,8.25,8.23,8.23,113700.0,6.6147,6.6228,6.6067,6.6067,113700.0
2012-04-13 14:00:00,8.23,8.24,8.23,8.23,178200.0,6.6067,6.6147,6.6067,6.6067,178200.0
2012-04-13 14:30:00,8.23,8.24,8.23,8.24,180300.0,6.6067,6.6147,6.6067,6.6147,180300.0
2012-04-13 15:00:00,8.24,8.25,8.22,8.22,270300.0,6.6147,6.6228,6.5987,6.5987,270300.0
2012-04-13 15:30:00,8.22,8.23,8.19,8.19,634200.0,6.5987,6.6067,6.5746,6.5746,634200.0
2012-04-16 09:30:00,8.24,8.24,8.19,8.2,256800.0,6.6147,6.6147,6.5746,6.5826,256800.0
2012-04-16 10:00:00,8.2,8.2,8.13,8.15,530700.0,6.5826,6.5826,6.5264,6.5425,530700.0
2012-04-16 10:30:00,8.15,8.17,8.13,8.16,180000.0,6.5425,6.5585,6.5264,6.5505,180000.0
2012-04-16 11:00:00,8.16,8.2,8.15,8.17,246300.0,6.5505,6.5826,6.5425,6.5585,246300.0
2012-04-16 11:30:00,8.17,8.17,8.15,8.15,180000.0,6.5585,6.5585,6.5425,6.5425,180000.0
2012-04-16 12:00:00,8.15,8.17,8.14,8.15,178500.0,6.5425,6.5585,6.5345,6.5425,178500.0
2012-04-16 12:30:00,8.15,8.2,8.15,8.2,105900.0,6.5425,6.5826,6.5425,6.5826,105900.0
2012-04-16 13:00:00,8.2,8.2,8.18,8.19,113700.0,6.5826,6.5826,6.5666,6.5746,113700.0
2012-04-16 13:30:00,8.19,8.24,8.19,8.23,154500.0,6.5746,6.6147,6.5746,6.6067,154500.0
2012-04-16 14:00:00,8.23,8.23,8.2,8.2,131400.0,6.6067,6.6067,6.5826,6.5826,131400.0
2012-04-16 14:30:00,8.2,8.23,8.18,8.18,384000.0,6.5826,6.6067,6.5666,6.5666,384000.0
2012-04-16 15:00:00,8.18,8.18,8.16,8.16,233700.0,6.5666,6.5666,6.5505,6.5505,233700.0
2012-04-16 15:30:00,8.16,8.18,8.13,8.15,771300.0,6.5505,6.5666,6.5264,6.5425,771300.0
2012-04-17 09:30:00,8.2,8.24,8.18,8.19,314100.0,6.5826,6.6147,6.5666,6.5746,314100.0
2012-04-17 10:00:00,8.19,8.25,8.17,8.25,508500.0,6.5746,6.6228,6.5585,6.6228,508500.0
2012-04-17 10:30:00,8.25,8.27,8.24,8.26,206700.0,6.6228,6.6388,6.6147,6.6308,206700.0
2012-04-17 11:00:00,8.26,8.27,8.23,8.23,222000.0,6.6308,6.6388,6.6067,6.6067,222000.0
2012-04-17 11:30:00,8.23,8.27,8.23,8.26,265800.0,6.6067,6.6388,6.6067,6.6308,265800.0
2012-04-17 12:00:00,8.26,8.28,8.25,8.28,175200.0,6.6308,6.6469,6.6228,6.6469,175200.0
2012-04-17 12:30:00,8.27,8.28,8.26,8.26,148200.0,6.6388,6.6469,6.6308,6.6308,148200.0
2012-04-17 13:00:00,8.26,8.27,8.25,8.26,323700.0,6.6308,6.6388,6.6228,6.6308,323700.0
2012-04-17 13:30:00,8.27,8.27,8.25,8.26,199200.0,6.6388,6.6388,6.6228,6.6308,199200.0
2012-04-17 14:00:00,8.26,8.27,8.26,8.27,168900.0,6.6308,6.6388,6.6308,6.6388,168900.0
2012-04-17 14:30:00,8.27,8.27,8.25,8.26,292500.0,6.6388,6.6388,6.6228,6.6308,292500.0
2012-04-17 15:00:00,8.26,8.29,8.26,8.29,333600.0,6.6308,6.6549,6.6308,6.6549,333600.0
2012-04-17 15:30:00,8.29,8.29,8.25,8.26,2224200.0,6.6549,6.6549,6.6228,6.6308,2224200.0
2012-04-18 09:30:00,8.21,8.27,8.2,8.27,626100.0,6.5907,6.6388,6.5826,6.6388,626100.0
2012-04-18 10:00:00,8.27,8.27,8.24,8.26,402300.0,6.6388,6.6388,6.6147,6.6308,402300.0
2012-04-18 10:30:00,8.26,8.29,8.26,8.29,205500.0,6.6308,6.6549,6.6308,6.6549,205500.0
2012-04-18 11:00:00,8.29,8.3,8.24,8.26,441900.0,6.6549,6.6629,6.6147,6.6308,441900.0
2012-04-18 11:30:00,8.26,8.26,8.24,8.26,413700.0,6.6308,6.6308,6.6147,6.6308,413700.0
2012-04-18 12:00:00,8.26,8.26,8.25,8.25,202200.0,6.6308,6.6308,6.6228,6.6228,202200.0
2012-04-18 12:30:00,8.25,8.26,8.25,8.25,226500.0,6.6228,6.6308,6.6228,6.6228,226500.0
2012-04-18 13:00:00,8.25,8.27,8.24,8.24,194700.0,6.6228,6.6388,6.6147,6.6147,194700.0
2012-04-18 13:30:00,8.25,8.26,8.23,8.24,241200.0,6.6228,6.6308,6.6067,6.6147,241200.0
2012-04-18 14:00:00,8.24,8.25,8.23,8.24,283500.0,6.6147,6.6228,6.6067,6.6147,283500.0
2012-04-18 14:30:00,8.24,8.25,8.23,8.24,235800.0,6.6147,6.6228,6.6067,6.6147,235800.0
2012-04-18 15:00:00,8.24,8.26,8.24,8.25,311400.0,6.6147,6.6308,6.6147,6.6228,311400.0
2012-04-18 15:30:00,8.25,8.25,8.23,8.24,557700.0,6.6228,6.6228,6.6067,6.6147,557700.0
2012-04-19 09:30:00,8.24,8.27,8.21,8.23,283500.0,6.6147,6.6388,6.5907,6.6067,283500.0
2012-04-19 10:00:00,8.23,8.25,8.2,8.24,706200.0,6.6067,6.6228,6.5826,6.6147,706200.0
2012-04-19 10:30:00,8.24,8.3,8.24,8.27,308100.0,6.6147,6.6629,6.6147,6.6388,308100.0
2012-04-19 11:00:00,8.26,8.27,8.21,8.21,415500.0,6.6308,6.6388,6.5907,6.5907,415500.0
2012-04-19 11:30:00,8.21,8.25,8.2,8.24,285300.0,6.5907,6.6228,6.5826,6.6147,285300.0
2012-04-19 12:00:00,8.24,8.24,8.21,8.23,335700.0,6.6147,6.6147,6.5907,6.6067,335700.0
2012-04-19 12:30:00,8.23,8.25,8.23,8.24,136500.0,6.6067,6.6228,6.6067,6.6147,136500.0
2012-04-19 13:00:00,8.24,8.27,8.24,8.25,299400.0,6.6147,6.6388,6.6147,6.6228,299400.0
2012-04-19 13:30:00,8.24,8.26,8.23,8.24,310800.0,6.6147,6.6308,6.6067,6.6147,310800.0
2012-04-19 14:00:00,8.24,8.24,8.21,8.21,264900.0,6.6147,6.6147,6.5907,6.5907,264900.0
2012-04-19 14:30:00,8.21,8.22,8.19,8.21,256800.0,6.5907,6.5987,6.5746,6.5907,256800.0
2012-04-19 15:00:00,8.21,8.25,8.21,8.25,421800.0,6.5907,6.6228,6.5907,6.6228,421800.0
2012-04-19 15:30:00,8.25,8.27,8.22,8.24,725400.0,6.6228,6.6388,6.5987,6.6147,725400.0
2012-04-20 09:30:00,8.26,8.31,8.25,8.27,603600.0,6.6308,6.6709,6.6228,6.6388,603600.0
2012-04-20 10:00:00,8.27,8.31,8.27,8.31,475500.0,6.6388,6.6709,6.6388,6.6709,475500.0
2012-04-20 10:30:00,8.31,8.38,8.3,8.36,591900.0,6.6709,6.7271,6.6629,6.7111,591900.0
2012-04-20 11:00:00,8.36,8.37,8.35,8.35,327900.0,6.7111,6.7191,6.703,6.703,327900.0
2012-04-20 11:30:00,8.35,8.36,8.34,8.35,322200.0,6.703,6.7111,6.695,6.703,322200.0
2012-04-20 12:00:00,8.35,8.37,8.35,8.35,167700.0,6.703,6.7191,6.703,6.703,167700.0
2012-04-20 12:30:00,8.35,8.36,8.35,8.35,119400.0,6.703,6.7111,6.703,6.703,119400.0
2012-04-20 13:00:00,8.35,8.37,8.35,8.35,271500.0,6.703,6.7191,6.703,6.703,271500.0
2012-04-20 13:30:00,8.35,8.35,8.33,8.34,520200.0,6.703,6.703,6.687,6.695,520200.0
2012-04-20 14:00:00,8.34,8.36,8.34,8.36,323400.0,6.695,6.7111,6.695,6.7111,323400.0
2012-04-20 14:30:00,8.36,8.36,8.33,8.34,193200.0,6.7111,6.7111,6.687,6.695,193200.0
2012-04-20 15:00:00,8.34,8.35,8.33,8.34,869400.0,6.695,6.703,6.687,6.695,869400.0
2012-04-20 15:30:00,8.34,8.35,8.33,8.35,1687500.0,6.695,6.703,6.687,6.703,1687500.0
2012-04-23 09:30:00,8.24,8.33,8.24,8.31,766500.0,6.6147,6.687,6.6147,6.6709,766500.0
2012-04-23 10:00:00,8.31,8.32,8.28,8.31,935100.0,6.6709,6.679,6.6469,6.6709,935100.0
2012-04-23 10:30:00,8.31,8.33,8.29,8.29,638100.0,6.6709,6.687,6.6549,6.6549,638100.0
2012-04-23 11:00:00,8.29,8.32,8.28,8.31,428700.0,6.6549,6.679,6.6469,6.6709,428700.0
2012-04-23 11:30:00,8.31,8.32,8.3,8.32,287700.0,6.6709,6.679,6.6629,6.679,287700.0
2012-04-23 12:00:00,8.31,8.34,8.31,8.33,308100.0,6.6709,6.695,6.6709,6.687,308100.0
2012-04-23 12:30:00,8.33,8.34,8.33,8.34,260400.0,6.687,6.695,6.687,6.695,260400.0
2012-04-23 13:00:00,8.34,8.34,8.33,8.33,300000.0,6.695,6.695,6.687,6.687,300000.0
2012-04-23 13:30:00,8.34,8.34,8.33,8.33,245700.0,6.695,6.695,6.687,6.687,245700.0
2012-04-23 14:00:00,8.34,8.36,8.33,8.35,652800.0,6.695,6.7111,6.687,6.703,652800.0
2012-04-23 14:30:00,8.35,8.35,8.33,8.34,441300.0,6.703,6.703,6.687,6.695,441300.0
2012-04-23 15:00:00,8.33,8.35,8.33,8.34,853500.0,6.687,6.703,6.687,6.695,853500.0
2012-04-23 15:30:00,8.34,8.36,8.33,8.34,1035300.0,6.695,6.7111,6.687,6.695,1035300.0
2012-04-24 09:30:00,8.33,8.38,8.33,8.37,684900.0,6.687,6.7271,6.687,6.7191,684900.0
2012-04-24 10:00:00,8.36,8.42,8.35,8.41,937800.0,6.7111,6.7592,6.703,6.7512,937800.0
2012-04-24 10:30:00,8.41,8.45,8.41,8.42,847200.0,6.7512,6.7833,6.7512,6.7592,847200.0
2012-04-24 11:00:00,8.42,8.48,8.41,8.46,762000.0,6.7592,6.8074,6.7512,6.7913,762000.0
2012-04-24 11:30:00,8.46,8.51,8.44,8.49,988200.0,6.7913,6.8315,6.7753,6.8154,988200.0
2012-04-24 12:00:00,8.5,8.51,8.49,8.5,642300.0,6.8235,6.8315,6.8154,6.8235,642300.0
2012-04-24 12:30:00,8.5,8.5,8.43,8.44,444600.0,6.8235,6.8235,6.7673,6.7753,444600.0
2012-04-24 13:00:00,8.44,8.46,8.42,8.44,384000.0,6.7753,6.7913,6.7592,6.7753,384000.0
2012-04-24 13:30:00,8.44,8.46,8.43,8.43,398400.0,6.7753,6.7913,6.7673,6.7673,398400.0
2012-04-24 14:00:00,8.43,8.43,8.4,8.4,816300.0,6.7673,6.7673,6.7432,6.7432,816300.0
2012-04-24 14:30:00,8.4,8.43,8.4,8.4,492600.0,6.7432,6.7673,6.7432,6.7432,492600.0
2012-04-24 15:00:00,8.4,8.4,8.39,8.39,713100.0,6.7432,6.7432,6.7352,6.7352,713100.0
2012-04-24 15:30:00,8.39,8.45,8.39,8.44,1201200.0,6.7352,6.7833,6.7352,6.7753,1201200.0
2012-04-25 09:30:00,8.34,8.5,8.33,8.34,2266500.0,6.695,6.8235,6.687,6.695,2266500.0
2012-04-25 10:00:00,8.34,8.46,8.34,8.44,1215000.0,6.695,6.7913,6.695,6.7753,1215000.0
2012-04-25 10:30:00,8.44,8.44,8.35,8.37,1130100.0,6.7753,6.7753,6.703,6.7191,1130100.0
2012-04-25 11:00:00,8.37,8.38,8.35,8.37,732900.0,6.7191,6.7271,6.703,6.7191,732900.0
2012-04-25 11:30:00,8.37,8.38,8.33,8.33,624900.0,6.7191,6.7271,6.687,6.687,624900.0
2012-04-25 12:00:00,8.33,8.37,8.33,8.36,393000.0,6.687,6.7191,6.687,6.7111,393000.0
2012-04-25 12:30:00,8.36,8.39,8.35,8.38,380100.0,6.7111,6.7352,6.703,6.7271,380100.0
2012-04-25 13:00:00,8.38,8.42,8.35,8.35,510900.0,6.7271,6.7592,6.703,6.703,510900.0
2012-04-25 13:30:00,8.36,8.36,8.33,8.34,1211700.0,6.7111,6.7111,6.687,6.695,1211700.0
2012-04-25 14:00:00,8.34,8.39,8.33,8.36,929400.0,6.695,6.7352,6.687,6.7111,929400.0
2012-04-25 14:30:00,8.36,8.37,8.33,8.34,928800.0,6.7111,6.7191,6.687,6.695,928800.0
2012-04-25 15:00:00,8.34,8.37,8.33,8.34,1141200.0,6.695,6.7191,6.687,6.695,1141200.0
2012-04-25 15:30:00,8.34,8.4,8.34,8.37,1596600.0,6.695,6.7432,6.695,6.7191,1596600.0
2012-04-26 09:30:00,8.32,8.35,8.27,8.32,1043400.0,6.679,6.703,6.6388,6.679,1043400.0
2012-04-26 10:00:00,8.32,8.33,8.25,8.28,856800.0,6.679,6.687,6.6228,6.6469,856800.0
2012-04-26 10:30:00,8.28,8.34,8.26,8.32,418500.0,6.6469,6.695,6.6308,6.679,418500.0
2012-04-26 11:00:00,8.32,8.34,8.32,8.32,274800.0,6.679,6.695,6.679,6.679,274800.0
2012-04-26 11:30:00,8.32,8.34,8.3,8.34,375000.0,6.679,6.695,6.6629,6.695,375000.0
2012-04-26 12:00:00,8.34,8.36,8.33,8.34,551100.0,6.695,6.7111,6.687,6.695,551100.0
2012-04-26 12:30:00,8.34,8.37,8.33,8.36,299100.0,6.695,6.7191,6.687,6.7111,299100.0
2012-04-26 13:00:00,8.36,8.39,8.34,8.38,419700.0,6.7111,6.7352,6.695,6.7271,419700.0
2012-04-26 13:30:00,8.38,8.4,8.38,8.39,250500.0,6.7271,6.7432,6.7271,6.7352,250500.0
2012-04-26 14:00:00,8.39,8.4,8.35,8.35,315900.0,6.7352,6.7432,6.703,6.703,315900.0
2012-04-26 14:30:00,8.35,8.37,8.34,8.37,335400.0,6.703,6.7191,6.695,6.7191,335400.0
2012-04-26 15:00:00,8.37,8.37,8.35,8.35,435900.0,6.7191,6.7191,6.703,6.703,435900.0
2012-04-26 15:30:00,8.35,8.39,8.34,8.36,1796700.0,6.703,6.7352,6.695,6.7111,1796700.0
2012-04-27 09:30:00,8.4,8.43,8.35,8.41,763800.0,6.7432,6.7673,6.703,6.7512,763800.0
2012-04-27 10:00:00,8.41,8.42,8.36,8.39,643500.0,6.7512,6.7592,6.7111,6.7352,643500.0
2012-04-27 10:30:00,8.39,8.4,8.38,8.39,576900.0,6.7352,6.7432,6.7271,6.7352,576900.0
2012-04-27 11:00:00,8.39,8.39,8.35,8.38,986100.0,6.7352,6.7352,6.703,6.7271,986100.0
2012-04-27 11:30:00,8.38,8.4,8.38,8.39,559500.0,6.7271,6.7432,6.7271,6.7352,559500.0
2012-04-27 12:00:00,8.39,8.4,8.39,8.4,451200.0,6.7352,6.7432,6.7352,6.7432,451200.0
2012-04-27 12:30:00,8.4,8.4,8.39,8.39,251100.0,6.7432,6.7432,6.7352,6.7352,251100.0
2012-04-27 13:00:00,8.39,8.41,8.38,8.41,154800.0,6.7352,6.7512,6.7271,6.7512,154800.0
2012-04-27 13:30:00,8.41,8.42,8.4,8.41,507900.0,6.7512,6.7592,6.7432,6.7512,507900.0
2012-04-27 14:00:00,8.41,8.41,8.39,8.39,171600.0,6.7512,6.7512,6.7352,6.7352,171600.0
2012-04-27 14:30:00,8.39,8.4,8.38,8.38,258600.0,6.7352,6.7432,6.7271,6.7271,258600.0
2012-04-27 15:00:00,8.38,8.4,8.38,8.4,776400.0,6.7271,6.7432,6.7271,6.7432,776400.0
2012-04-27 15:30:00,8.39,8.4,8.36,8.38,1530600.0,6.7352,6.7432,6.7111,6.7271,1530600.0
2012-04-30 09:30:00,8.36,8.36,8.23,8.26,726000.0,6.7111,6.7111,6.6067,6.6308,726000.0
2012-04-30 10:00:00,8.26,8.27,8.23,8.23,835800.0,6.6308,6.6388,6.6067,6.6067,835800.0
2012-04-30 10:30:00,8.23,8.24,8.19,8.19,794700.0,6.6067,6.6147,6.5746,6.5746,794700.0
2012-04-30 11:00:00,8.19,8.2,8.15,8.18,799800.0,6.5746,6.5826,6.5425,6.5666,799800.0
2012-04-30 11:30:00,8.18,8.19,8.15,8.18,505800.0,6.5666,6.5746,6.5425,6.5666,505800.0
2012-04-30 12:00:00,8.18,8.19,8.17,8.18,242700.0,6.5666,6.5746,6.5585,6.5666,242700.0
2012-04-30 12:30:00,8.18,8.18,8.16,8.18,240300.0,6.5666,6.5666,6.5505,6.5666,240300.0
2012-04-30 13:00:00,8.18,8.21,8.17,8.2,562200.0,6.5666,6.5907,6.5585,6.5826,562200.0
2012-04-30 13:30:00,8.2,8.22,8.19,8.21,297900.0,6.5826,6.5987,6.5746,6.5907,297900.0
2012-04-30 14:00:00,8.21,8.23,8.21,8.21,801300.0,6.5907,6.6067,6.5907,6.5907,801300.0
2012-04-30 14:30:00,8.21,8.22,8.2,8.22,579600.0,6.5907,6.5987,6.5826,6.5987,579600.0
2012-04-30 15:00:00,8.22,8.22,8.2,8.2,395700.0,6.5987,6.5987,6.5826,6.5826,395700.0
2012-04-30 15:30:00,8.2,8.21,8.18,8.18,2160900.0,6.5826,6.5907,6.5666,6.5666,2160900.0
2012-05-01 09:30:00,8.17,8.21,8.14,8.18,569700.0,6.5585,6.5907,6.5345,6.5666,569700.0
2012-05-01 10:00:00,8.19,8.25,8.19,8.25,404400.0,6.5746,6.6228,6.5746,6.6228,404400.0
2012-05-01 10:30:00,8.25,8.26,8.22,8.25,609600.0,6.6228,6.6308,6.5987,6.6228,609600.0
2012-05-01 11:00:00,8.25,8.25,8.18,8.22,651300.0,6.6228,6.6228,6.5666,6.5987,651300.0
2012-05-01 11:30:00,8.22,8.23,8.2,8.23,1019400.0,6.5987,6.6067,6.5826,6.6067,1019400.0
2012-05-01 12:00:00,8.23,8.23,8.21,8.23,272100.0,6.6067,6.6067,6.5907,6.6067,272100.0
2012-05-01 12:30:00,8.23,8.23,8.22,8.22,111600.0,6.6067,6.6067,6.5987,6.5987,111600.0
2012-05-01 13:00:00,8.22,8.22,8.2,8.21,192000.0,6.5987,6.5987,6.5826,6.5907,192000.0
2012-05-01 13:30:00,8.21,8.21,8.19,8.21,228600.0,6.5907,6.5907,6.5746,6.5907,228600.0
2012-05-01 14:00:00,8.21,8.22,8.19,8.2,227700.0,6.5907,6.5987,6.5746,6.5826,227700.0
2012-05-01 14:30:00,8.2,8.21,8.17,8.18,258300.0,6.5826,6.5907,6.5585,6.5666,258300.0
2012-05-01 15:00:00,8.18,8.18,8.16,8.16,586500.0,6.5666,6.5666,6.5505,6.5505,586500.0
2012-05-01 15:30:00,8.16,8.19,8.15,8.15,735000.0,6.5505,6.5746,6.5425,6.5425,735000.0
2012-05-02 09:30:00,8.11,8.11,8.04,8.1,602100.0,6.5104,6.5104,6.4542,6.5024,602100.0
2012-05-02 10:00:00,8.1,8.1,8.05,8.06,743400.0,6.5024,6.5024,6.4622,6.4702,743400.0
2012-05-02 10:30:00,8.06,8.1,8.05,8.09,385800.0,6.4702,6.5024,6.4622,6.4943,385800.0
2012-05-02 11:00:00,8.08,8.1,8.06,8.07,206400.0,6.4863,6.5024,6.4702,6.4783,206400.0
2012-05-02 11:30:00,8.07,8.08,8.06,8.07,107700.0,6.4783,6.4863,6.4702,6.4783,107700.0
2012-05-02 12:00:00,8.07,8.08,8.05,8.06,303300.0,6.4783,6.4863,6.4622,6.4702,303300.0
2012-05-02 12:30:00,8.06,8.07,8.05,8.06,202200.0,6.4702,6.4783,6.4622,6.4702,202200.0
2012-05-02 13:00:00,8.06,8.06,8.05,8.05,229200.0,6.4702,6.4702,6.4622,6.4622,229200.0
2012-05-02 13:30:00,8.05,8.06,8.03,8.03,409800.0,6.4622,6.4702,6.4462,6.4462,409800.0
2012-05-02 14:00:00,8.03,8.04,8.01,8.03,317700.0,6.4462,6.4542,6.4301,6.4462,317700.0
2012-05-02 14:30:00,8.03,8.04,8.01,8.03,450300.0,6.4462,6.4542,6.4301,6.4462,450300.0
2012-05-02 15:00:00,8.03,8.04,8.0,8.01,712200.0,6.4462,6.4542,6.4221,6.4301,712200.0
2012-05-02 15:30:00,8.01,8.04,8.01,8.03,672900.0,6.4301,6.4542,6.4301,6.4462,672900.0
2012-05-03 09:30:00,8.04,8.06,7.97,8.0,617700.0,6.4542,6.4702,6.398,6.4221,617700.0
2012-05-03 10:00:00,8.0,8.0,7.92,7.96,877200.0,6.4221,6.4221,6.3579,6.39,877200.0
2012-05-03 10:30:00,7.96,7.99,7.93,7.95,676200.0,6.39,6.4141,6.3659,6.3819,676200.0
2012-05-03 11:00:00,7.95,7.95,7.92,7.94,524700.0,6.3819,6.3819,6.3579,6.3739,524700.0
2012-05-03 11:30:00,7.94,7.94,7.89,7.89,724500.0,6.3739,6.3739,6.3338,6.3338,724500.0
2012-05-03 12:00:00,7.89,7.91,7.87,7.88,532800.0,6.3338,6.3498,6.3177,6.3257,532800.0
2012-05-03 12:30:00,7.88,7.9,7.86,7.86,487500.0,6.3257,6.3418,6.3097,6.3097,487500.0
2012-05-03 13:00:00,7.85,7.86,7.81,7.85,1059900.0,6.3017,6.3097,6.2696,6.3017,1059900.0
2012-05-03 13:30:00,7.85,7.85,7.74,7.82,1758000.0,6.3017,6.3017,6.2134,6.2776,1758000.0
2012-05-03 14:00:00,7.82,7.83,7.78,7.83,468000.0,6.2776,6.2856,6.2455,6.2856,468000.0
2012-05-03 14:30:00,7.83,7.87,7.83,7.86,708600.0,6.2856,6.3177,6.2856,6.3097,708600.0
2012-05-03 15:00:00,7.86,7.89,7.86,7.88,559800.0,6.3097,6.3338,6.3097,6.3257,559800.0
2012-05-03 15:30:00,7.88,7.9,7.88,7.89,1834200.0,6.3257,6.3418,6.3257,6.3338,1834200.0
2012-05-04 09:30:00,7.84,7.97,7.84,7.91,578700.0,6.2936,6.398,6.2936,6.3498,578700.0
2012-05-04 10:00:00,7.91,7.91,7.88,7.9,877200.0,6.3498,6.3498,6.3257,6.3418,877200.0
2012-05-04 10:30:00,7.91,7.93,7.89,7.93,405300.0,6.3498,6.3659,6.3338,6.3659,405300.0
2012-05-04 11:00:00,7.92,7.93,7.91,7.92,1224900.0,6.3579,6.3659,6.3498,6.3579,1224900.0
2012-05-04 11:30:00,7.92,7.92,7.88,7.89,449700.0,6.3579,6.3579,6.3257,6.3338,449700.0
2012-05-04 12:00:00,7.89,7.91,7.89,7.89,291900.0,6.3338,6.3498,6.3338,6.3338,291900.0
2012-05-04 12:30:00,7.89,7.9,7.89,7.9,511500.0,6.3338,6.3418,6.3338,6.3418,511500.0
2012-05-04 13:00:00,7.9,7.91,7.89,7.9,313800.0,6.3418,6.3498,6.3338,6.3418,313800.0
2012-05-04 13:30:00,7.9,7.94,7.9,7.94,508800.0,6.3418,6.3739,6.3418,6.3739,508800.0
2012-05-04 14:00:00,7.94,7.97,7.92,7.97,679500.0,6.3739,6.398,6.3579,6.398,679500.0
2012-05-04 14:30:00,7.97,7.97,7.92,7.92,715500.0,6.398,6.398,6.3579,6.3579,715500.0
2012-05-04 15:00:00,7.92,7.93,7.9,7.91,694500.0,6.3579,6.3659,6.3418,6.3498,694500.0
2012-05-04 15:30:00,7.91,7.93,7.89,7.89,1273200.0,6.3498,6.3659,6.3338,6.3338,1273200.0
2012-05-07 09:30:00,7.83,7.89,7.83,7.83,527100.0,6.2856,6.3338,6.2856,6.2856,527100.0
2012-05-07 10:00:00,7.83,7.84,7.77,7.77,579300.0,6.2856,6.2936,6.2374,6.2374,579300.0
2012-05-07 10:30:00,7.77,7.79,7.77,7.79,617100.0,6.2374,6.2535,6.2374,6.2535,617100.0
2012-05-07 11:00:00,7.79,7.83,7.78,7.82,628500.0,6.2535,6.2856,6.2455,6.2776,628500.0
2012-05-07 11:30:00,7.82,7.83,7.8,7.82,601200.0,6.2776,6.2856,6.2615,6.2776,601200.0
2012-05-07 12:00:00,7.82,7.83,7.81,7.82,386100.0,6.2776,6.2856,6.2696,6.2776,386100.0
2012-05-07 12:30:00,7.82,7.84,7.81,7.83,527700.0,6.2776,6.2936,6.2696,6.2856,527700.0
2012-05-07 13:00:00,7.83,7.86,7.83,7.84,615300.0,6.2856,6.3097,6.2856,6.2936,615300.0
2012-05-07 13:30:00,7.84,7.86,7.83,7.85,495600.0,6.2936,6.3097,6.2856,6.3017,495600.0
2012-05-07 14:00:00,7.84,7.86,7.83,7.84,454800.0,6.2936,6.3097,6.2856,6.2936,454800.0
2012-05-07 14:30:00,7.84,7.87,7.84,7.85,388500.0,6.2936,6.3177,6.2936,6.3017,388500.0
2012-05-07 15:00:00,7.86,7.87,7.83,7.84,574200.0,6.3097,6.3177,6.2856,6.2936,574200.0
2012-05-07 15:30:00,7.84,7.84,7.81,7.81,1019400.0,6.2936,6.2936,6.2696,6.2696,1019400.0
2012-05-08 09:30:00,7.74,7.78,7.69,7.76,759000.0,6.2134,6.2455,6.1732,6.2294,759000.0
2012-05-08 10:00:00,7.76,7.77,7.74,7.75,975600.0,6.2294,6.2374,6.2134,6.2214,975600.0
2012-05-08 10:30:00,7.75,7.76,7.74,7.75,590400.0,6.2214,6.2294,6.2134,6.2214,590400.0
2012-05-08 11:00:00,7.75,7.77,7.72,7.72,595200.0,6.2214,6.2374,6.1973,6.1973,595200.0
2012-05-08 11:30:00,7.72,7.75,7.71,7.75,487500.0,6.1973,6.2214,6.1893,6.2214,487500.0
2012-05-08 12:00:00,7.75,7.76,7.73,7.74,588900.0,6.2214,6.2294,6.2053,6.2134,588900.0
2012-05-08 12:30:00,7.74,7.76,7.74,7.76,317700.0,6.2134,6.2294,6.2134,6.2294,317700.0
2012-05-08 13:00:00,7.76,7.76,7.74,7.76,459600.0,6.2294,6.2294,6.2134,6.2294,459600.0
2012-05-08 13:30:00,7.76,7.79,7.74,7.79,459900.0,6.2294,6.2535,6.2134,6.2535,459900.0
2012-05-08 14:00:00,7.78,7.79,7.76,7.79,575400.0,6.2455,6.2535,6.2294,6.2535,575400.0
2012-05-08 14:30:00,7.79,7.82,7.77,7.81,746700.0,6.2535,6.2776,6.2374,6.2696,746700.0
2012-05-08 15:00:00,7.81,7.89,7.8,7.88,1488300.0,6.2696,6.3338,6.2615,6.3257,1488300.0
2012-05-08 15:30:00,7.88,7.89,7.85,7.89,2020800.0,6.3257,6.3338,6.3017,6.3338,2020800.0
2012-05-09 09:30:00,7.79,7.86,7.77,7.86,1229700.0,6.2535,6.3097,6.2374,6.3097,1229700.0
2012-05-09 10:00:00,7.86,7.89,7.8,7.83,956700.0,6.3097,6.3338,6.2615,6.2856,956700.0
2012-05-09 10:30:00,7.83,7.86,7.8,7.84,612600.0,6.2856,6.3097,6.2615,6.2936,612600.0
2012-05-09 11:00:00,7.84,7.93,7.83,7.92,1012500.0,6.2936,6.3659,6.2856,6.3579,1012500.0
2012-05-09 11:30:00,7.92,7.95,7.9,7.91,661200.0,6.3579,6.3819,6.3418,6.3498,661200.0
2012-05-09 12:00:00,7.91,7.93,7.89,7.93,541500.0,6.3498,6.3659,6.3338,6.3659,541500.0
2012-05-09 12:30:00,7.92,7.92,7.88,7.92,339600.0,6.3579,6.3579,6.3257,6.3579,339600.0
2012-05-09 13:00:00,7.92,7.99,7.91,7.98,1039500.0,6.3579,6.4141,6.3498,6.406,1039500.0
2012-05-09 13:30:00,7.98,8.0,7.96,7.99,1476300.0,6.406,6.4221,6.39,6.4141,1476300.0
2012-05-09 14:00:00,7.99,8.03,7.98,8.02,1224300.0,6.4141,6.4462,6.406,6.4381,1224300.0
2012-05-09 14:30:00,8.02,8.03,8.0,8.01,859800.0,6.4381,6.4462,6.4221,6.4301,859800.0
2012-05-09 15:00:00,8.0,8.02,8.0,8.01,924300.0,6.4221,6.4381,6.4221,6.4301,924300.0
2012-05-09 15:30:00,8.0,8.04,8.0,8.02,2657700.0,6.4221,6.4542,6.4221,6.4381,2657700.0
2012-05-10 09:30:00,8.07,8.08,7.94,7.97,1245600.0,6.4783,6.4863,6.3739,6.398,1245600.0
2012-05-10 10:00:00,7.97,7.99,7.95,7.96,422700.0,6.398,6.4141,6.3819,6.39,422700.0
2012-05-10 10:30:00,7.95,7.95,7.89,7.9,467400.0,6.3819,6.3819,6.3338,6.3418,467400.0
2012-05-10 11:00:00,7.9,7.91,7.87,7.9,326100.0,6.3418,6.3498,6.3177,6.3418,326100.0
2012-05-10 11:30:00,7.9,7.94,7.89,7.92,870000.0,6.3418,6.3739,6.3338,6.3579,870000.0
2012-05-10 12:00:00,7.92,7.93,7.9,7.91,354900.0,6.3579,6.3659,6.3418,6.3498,354900.0
2012-05-10 12:30:00,7.91,7.93,7.91,7.92,212100.0,6.3498,6.3659,6.3498,6.3579,212100.0
2012-05-10 13:00:00,7.92,7.98,7.91,7.98,723000.0,6.3579,6.406,6.3498,6.406,723000.0
2012-05-10 13:30:00,7.98,8.0,7.94,7.94,516600.0,6.406,6.4221,6.3739,6.3739,516600.0
2012-05-10 14:00:00,7.94,7.95,7.93,7.93,731400.0,6.3739,6.3819,6.3659,6.3659,731400.0
2012-05-10 14:30:00,7.93,7.94,7.91,7.93,430500.0,6.3659,6.3739,6.3498,6.3659,430500.0
2012-05-10 15:00:00,7.93,7.93,7.91,7.92,648300.0,6.3659,6.3659,6.3498,6.3579,648300.0
2012-05-10 15:30:00,7.92,7.96,7.88,7.91,1741800.0,6.3579,6.39,6.3257,6.3498,1741800.0
2012-05-11 09:30:00,7.81,7.81,7.74,7.75,806100.0,6.2696,6.2696,6.2134,6.2214,806100.0
2012-05-11 10:00:00,7.75,7.83,7.73,7.83,1227000.0,6.2214,6.2856,6.2053,6.2856,1227000.0
2012-05-11 10:30:00,7.83,7.86,7.83,7.83,298500.0,6.2856,6.3097,6.2856,6.2856,298500.0
2012-05-11 11:00:00,7.83,7.87,7.83,7.87,336900.0,6.2856,6.3177,6.2856,6.3177,336900.0
2012-05-11 11:30:00,7.87,7.89,7.84,7.84,384900.0,6.3177,6.3338,6.2936,6.2936,384900.0
2012-05-11 12:00:00,7.84,7.85,7.83,7.84,176100.0,6.2936,6.3017,6.2856,6.2936,176100.0
2012-05-11 12:30:00,7.84,7.87,7.84,7.85,156600.0,6.2936,6.3177,6.2936,6.3017,156600.0
2012-05-11 13:00:00,7.85,7.85,7.8,7.81,224400.0,6.3017,6.3017,6.2615,6.2696,224400.0
2012-05-11 13:30:00,7.81,7.82,7.8,7.81,278400.0,6.2696,6.2776,6.2615,6.2696,278400.0
2012-05-11 14:00:00,7.81,7.82,7.8,7.82,201300.0,6.2696,6.2776,6.2615,6.2776,201300.0
2012-05-11 14:30:00,7.81,7.82,7.81,7.82,250200.0,6.2696,6.2776,6.2696,6.2776,250200.0
2012-05-11 15:00:00,7.82,7.83,7.8,7.81,499800.0,6.2776,6.2856,6.2615,6.2696,499800.0
2012-05-11 15:30:00,7.8,7.81,7.78,7.79,956400.0,6.2615,6.2696,6.2455,6.2535,956400.0
2012-05-14 09:30:00,7.71,7.73,7.68,7.72,505500.0,6.1893,6.2053,6.1652,6.1973,505500.0
2012-05-14 10:00:00,7.72,7.73,7.69,7.69,759300.0,6.1973,6.2053,6.1732,6.1732,759300.0
2012-05-14 10:30:00,7.69,7.72,7.67,7.7,618900.0,6.1732,6.1973,6.1572,6.1813,618900.0
2012-05-14 11:00:00,7.7,7.72,7.67,7.71,510300.0,6.1813,6.1973,6.1572,6.1893,510300.0
2012-05-14 11:30:00,7.71,7.71,7.67,7.7,310200.0,6.1893,6.1893,6.1572,6.1813,310200.0
2012-05-14 12:00:00,7.7,7.71,7.69,7.71,184800.0,6.1813,6.1893,6.1732,6.1893,184800.0
2012-05-14 12:30:00,7.71,7.75,7.7,7.75,228000.0,6.1893,6.2214,6.1813,6.2214,228000.0
2012-05-14 13:00:00,7.75,7.78,7.75,7.77,534300.0,6.2214,6.2455,6.2214,6.2374,534300.0
2012-05-14 13:30:00,7.77,7.87,7.77,7.86,886800.0,6.2374,6.3177,6.2374,6.3097,886800.0
2012-05-14 14:00:00,7.86,7.89,7.85,7.87,841500.0,6.3097,6.3338,6.3017,6.3177,841500.0
2012-05-14 14:30:00,7.87,7.89,7.85,7.86,741000.0,6.3177,6.3338,6.3017,6.3097,741000.0
2012-05-14 15:00:00,7.85,7.87,7.85,7.86,807000.0,6.3017,6.3177,6.3017,6.3097,807000.0
2012-05-14 15:30:00,7.86,7.87,7.84,7.85,2488200.0,6.3097,6.3177,6.2936,6.3017,2488200.0
2012-05-15 09:30:00,7.83,7.92,7.81,7.91,439500.0,6.2856,6.3579,6.2696,6.3498,439500.0
2012-05-15 10:00:00,7.92,7.94,7.89,7.93,780000.0,6.3579,6.3739,6.3338,6.3659,780000.0
2012-05-15 10:30:00,7.94,7.94,7.9,7.9,638400.0,6.3739,6.3739,6.3418,6.3418,638400.0
2012-05-15 11:00:00,7.9,7.9,7.86,7.88,584400.0,6.3418,6.3418,6.3097,6.3257,584400.0
2012-05-15 11:30:00,7.89,7.93,7.89,7.89,444000.0,6.3338,6.3659,6.3338,6.3338,444000.0
2012-05-15 12:00:00,7.9,7.92,7.88,7.89,344100.0,6.3418,6.3579,6.3257,6.3338,344100.0
2012-05-15 12:30:00,7.89,7.9,7.86,7.88,292500.0,6.3338,6.3418,6.3097,6.3257,292500.0
2012-05-15 13:00:00,7.88,7.9,7.87,7.9,303600.0,6.3257,6.3418,6.3177,6.3418,303600.0
2012-05-15 13:30:00,7.9,7.9,7.86,7.87,508500.0,6.3418,6.3418,6.3097,6.3177,508500.0
2012-05-15 14:00:00,7.87,7.91,7.86,7.9,390600.0,6.3177,6.3498,6.3097,6.3418,390600.0
2012-05-15 14:30:00,7.9,7.92,7.89,7.91,598500.0,6.3418,6.3579,6.3338,6.3498,598500.0
2012-05-15 15:00:00,7.91,7.92,7.88,7.89,1269300.0,6.3498,6.3579,6.3257,6.3338,1269300.0
2012-05-15 15:30:00,7.89,7.91,7.88,7.9,1419000.0,6.3338,6.3498,6.3257,6.3418,1419000.0
2012-05-16 09:30:00,7.95,7.96,7.88,7.94,241800.0,6.3819,6.39,6.3257,6.3739,241800.0
2012-05-16 10:00:00,7.93,7.97,7.9,7.95,281100.0,6.3659,6.398,6.3418,6.3819,281100.0
2012-05-16 10:30:00,7.94,7.95,7.9,7.92,196800.0,6.3739,6.3819,6.3418,6.3579,196800.0
2012-05-16 11:00:00,7.92,7.92,7.87,7.9,428400.0,6.3579,6.3579,6.3177,6.3418,428400.0
2012-05-16 11:30:00,7.9,7.94,7.88,7.94,411900.0,6.3418,6.3739,6.3257,6.3739,411900.0
2012-05-16 12:00:00,7.93,7.93,7.87,7.88,421500.0,6.3659,6.3659,6.3177,6.3257,421500.0
2012-05-16 12:30:00,7.88,7.9,7.86,7.86,261600.0,6.3257,6.3418,6.3097,6.3097,261600.0
2012-05-16 13:00:00,7.87,7.87,7.84,7.85,156000.0,6.3177,6.3177,6.2936,6.3017,156000.0
2012-05-16 13:30:00,7.85,7.85,7.8,7.82,308100.0,6.3017,6.3017,6.2615,6.2776,308100.0
2012-05-16 14:00:00,7.82,7.84,7.77,7.78,498000.0,6.2776,6.2936,6.2374,6.2455,498000.0
2012-05-16 14:30:00,7.78,7.8,7.76,7.8,438900.0,6.2455,6.2615,6.2294,6.2615,438900.0
2012-05-16 15:00:00,7.8,7.8,7.72,7.72,1235100.0,6.2615,6.2615,6.1973,6.1973,1235100.0
2012-05-16 15:30:00,7.72,7.75,7.7,7.7,1513500.0,6.1973,6.2214,6.1813,6.1813,1513500.0
2012-05-17 09:30:00,7.7,7.72,7.69,7.72,816600.0,6.1813,6.1973,6.1732,6.1973,816600.0
2012-05-17 10:00:00,7.72,7.75,7.68,7.75,889800.0,6.1973,6.2214,6.1652,6.2214,889800.0
2012-05-17 10:30:00,7.74,7.78,7.72,7.76,1006200.0,6.2134,6.2455,6.1973,6.2294,1006200.0
2012-05-17 11:00:00,7.76,7.78,7.74,7.77,454500.0,6.2294,6.2455,6.2134,6.2374,454500.0
2012-05-17 11:30:00,7.77,7.79,7.75,7.79,336000.0,6.2374,6.2535,6.2214,6.2535,336000.0
2012-05-17 12:00:00,7.79,7.79,7.71,7.74,425700.0,6.2535,6.2535,6.1893,6.2134,425700.0
2012-05-17 12:30:00,7.74,7.76,7.72,7.75,572100.0,6.2134,6.2294,6.1973,6.2214,572100.0
2012-05-17 13:00:00,7.75,7.78,7.75,7.77,293400.0,6.2214,6.2455,6.2214,6.2374,293400.0
2012-05-17 13:30:00,7.77,7.77,7.74,7.76,320100.0,6.2374,6.2374,6.2134,6.2294,320100.0
2012-05-17 14:00:00,7.76,7.76,7.74,7.75,344100.0,6.2294,6.2294,6.2134,6.2214,344100.0
2012-05-17 14:30:00,7.75,7.76,7.73,7.74,466500.0,6.2214,6.2294,6.2053,6.2134,466500.0
2012-05-17 15:00:00,7.74,7.75,7.71,7.73,508500.0,6.2134,6.2214,6.1893,6.2053,508500.0
2012-05-17 15:30:00,7.73,7.73,7.67,7.67,1360800.0,6.2053,6.2053,6.1572,6.1572,1360800.0
2012-05-18 09:30:00,7.71,7.85,7.7,7.82,855900.0,6.1893,6.3017,6.1813,6.2776,855900.0
2012-05-18 10:00:00,7.82,7.82,7.78,7.78,451800.0,6.2776,6.2776,6.2455,6.2455,451800.0
2012-05-18 10:30:00,7.78,7.82,7.76,7.81,439200.0,6.2455,6.2776,6.2294,6.2696,439200.0
2012-05-18 11:00:00,7.81,7.81,7.63,7.71,5872800.0,6.2696,6.2696,6.1251,6.1893,5872800.0
2012-05-18 11:30:00,7.71,7.77,7.51,7.59,3455100.0,6.1893,6.2374,6.0287,6.0929,3455100.0
2012-05-18 12:00:00,7.59,7.6,7.4,7.49,2727000.0,6.0929,6.101,5.9404,6.0127,2727000.0
2012-05-18 12:30:00,7.48,7.49,7.31,7.49,3197700.0,6.0046,6.0127,5.8682,6.0127,3197700.0
2012-05-18 13:00:00,7.49,7.54,7.45,7.45,1327800.0,6.0127,6.0528,5.9806,5.9806,1327800.0
2012-05-18 13:30:00,7.45,7.49,7.4,7.42,1343400.0,5.9806,6.0127,5.9404,5.9565,1343400.0
2012-05-18 14:00:00,7.42,7.51,7.42,7.49,1175700.0,5.9565,6.0287,5.9565,6.0127,1175700.0
2012-05-18 14:30:00,7.49,7.49,7.38,7.45,1547400.0,6.0127,6.0127,5.9244,5.9806,1547400.0
2012-05-18 15:00:00,7.45,7.49,7.43,7.46,1938600.0,5.9806,6.0127,5.9645,5.9886,1938600.0
2012-05-18 15:30:00,7.46,7.47,7.33,7.33,6674100.0,5.9886,5.9966,5.8842,5.8842,6674100.0
2012-05-21 09:30:00,7.19,7.42,7.19,7.3,3353700.0,5.7718,5.9565,5.7718,5.8601,3353700.0
2012-05-21 10:00:00,7.3,7.34,7.28,7.33,2084700.0,5.8601,5.8923,5.8441,5.8842,2084700.0
2012-05-21 10:30:00,7.34,7.44,7.33,7.44,1163100.0,5.8923,5.9725,5.8842,5.9725,1163100.0
2012-05-21 11:00:00,7.44,7.54,7.42,7.51,2185800.0,5.9725,6.0528,5.9565,6.0287,2185800.0
2012-05-21 11:30:00,7.51,7.52,7.43,7.43,1138200.0,6.0287,6.0368,5.9645,5.9645,1138200.0
2012-05-21 12:00:00,7.43,7.57,7.41,7.55,1566300.0,5.9645,6.0769,5.9485,6.0608,1566300.0
2012-05-21 12:30:00,7.55,7.55,7.49,7.49,751200.0,6.0608,6.0608,6.0127,6.0127,751200.0
2012-05-21 13:00:00,7.49,7.51,7.46,7.46,1139700.0,6.0127,6.0287,5.9886,5.9886,1139700.0
2012-05-21 13:30:00,7.46,7.51,7.45,7.5,988500.0,5.9886,6.0287,5.9806,6.0207,988500.0
2012-05-21 14:00:00,7.5,7.56,7.5,7.53,1360200.0,6.0207,6.0689,6.0207,6.0448,1360200.0
2012-05-21 14:30:00,7.53,7.62,7.53,7.6,1582500.0,6.0448,6.117,6.0448,6.101,1582500.0
2012-05-21 15:00:00,7.6,7.66,7.59,7.61,1836900.0,6.101,6.1491,6.0929,6.109,1836900.0
2012-05-21 15:30:00,7.61,7.63,7.58,7.6,3341700.0,6.109,6.1251,6.0849,6.101,3341700.0
2012-05-22 09:30:00,7.59,7.63,7.52,7.59,1010100.0,6.0929,6.1251,6.0368,6.0929,1010100.0
2012-05-22 10:00:00,7.58,7.66,7.58,7.6,864300.0,6.0849,6.1491,6.0849,6.101,864300.0
2012-05-22 10:30:00,7.6,7.62,7.58,7.59,435300.0,6.101,6.117,6.0849,6.0929,435300.0
2012-05-22 11:00:00,7.6,7.61,7.55,7.56,677100.0,6.101,6.109,6.0608,6.0689,677100.0
2012-05-22 11:30:00,7.56,7.59,7.53,7.54,473700.0,6.0689,6.0929,6.0448,6.0528,473700.0
2012-05-22 12:00:00,7.54,7.54,7.5,7.53,554700.0,6.0528,6.0528,6.0207,6.0448,554700.0
2012-05-22 12:30:00,7.53,7.54,7.52,7.52,421200.0,6.0448,6.0528,6.0368,6.0368,421200.0
2012-05-22 13:00:00,7.53,7.53,7.49,7.51,612000.0,6.0448,6.0448,6.0127,6.0287,612000.0
2012-05-22 13:30:00,7.51,7.51,7.46,7.5,672000.0,6.0287,6.0287,5.9886,6.0207,672000.0
2012-05-22 14:00:00,7.5,7.52,7.5,7.51,628800.0,6.0207,6.0368,6.0207,6.0287,628800.0
2012-05-22 14:30:00,7.51,7.52,7.49,7.5,843000.0,6.0287,6.0368,6.0127,6.0207,843000.0
2012-05-22 15:00:00,7.5,7.51,7.45,7.45,1254900.0,6.0207,6.0287,5.9806,5.9806,1254900.0
2012-05-22 15:30:00,7.45,7.45,7.4,7.44,3052800.0,5.9806,5.9806,5.9404,5.9725,3052800.0
2012-05-23 09:30:00,7.26,7.32,7.22,7.3,4322700.0,5.828,5.8762,5.7959,5.8601,4322700.0
2012-05-23 10:00:00,7.31,7.32,7.22,7.24,1541400.0,5.8682,5.8762,5.7959,5.812,1541400.0
2012-05-23 10:30:00,7.24,7.25,7.21,7.21,1294800.0,5.812,5.82,5.7879,5.7879,1294800.0
2012-05-23 11:00:00,7.21,7.23,7.2,7.22,2905500.0,5.7879,5.804,5.7799,5.7959,2905500.0
2012-05-23 11:30:00,7.23,7.25,7.19,7.2,844200.0,5.804,5.82,5.7718,5.7799,844200.0
2012-05-23 12:00:00,7.2,7.2,7.16,7.17,994200.0,5.7799,5.7799,5.7478,5.7558,994200.0
2012-05-23 12:30:00,7.17,7.24,7.17,7.24,827700.0,5.7558,5.812,5.7558,5.812,827700.0
2012-05-23 13:00:00,7.24,7.24,7.2,7.23,827100.0,5.812,5.812,5.7799,5.804,827100.0
2012-05-23 13:30:00,7.23,7.24,7.18,7.21,1178100.0,5.804,5.812,5.7638,5.7879,1178100.0
2012-05-23 14:00:00,7.21,7.21,7.17,7.18,1254300.0,5.7879,5.7879,5.7558,5.7638,1254300.0
2012-05-23 14:30:00,7.18,7.24,7.17,7.24,1107600.0,5.7638,5.812,5.7558,5.812,1107600.0
2012-05-23 15:00:00,7.24,7.24,7.21,7.23,1353600.0,5.812,5.812,5.7879,5.804,1353600.0
2012-05-23 15:30:00,7.23,7.28,7.19,7.27,3977400.0,5.804,5.8441,5.7718,5.8361,3977400.0
2012-05-24 09:30:00,7.3,7.31,7.2,7.22,1129500.0,5.8601,5.8682,5.7799,5.7959,1129500.0
2012-05-24 10:00:00,7.22,7.23,7.19,7.21,1126200.0,5.7959,5.804,5.7718,5.7879,1126200.0
2012-05-24 10:30:00,7.21,7.27,7.21,7.26,503400.0,5.7879,5.8361,5.7879,5.828,503400.0
2012-05-24 11:00:00,7.27,7.29,7.26,7.28,422400.0,5.8361,5.8521,5.828,5.8441,422400.0
2012-05-24 11:30:00,7.29,7.29,7.2,7.23,490800.0,5.8521,5.8521,5.7799,5.804,490800.0
2012-05-24 12:00:00,7.23,7.24,7.21,7.22,563700.0,5.804,5.812,5.7879,5.7959,563700.0
2012-05-24 12:30:00,7.22,7.25,7.22,7.25,328800.0,5.7959,5.82,5.7959,5.82,328800.0
2012-05-24 13:00:00,7.25,7.26,7.22,7.22,319800.0,5.82,5.828,5.7959,5.7959,319800.0
2012-05-24 13:30:00,7.22,7.24,7.19,7.2,381300.0,5.7959,5.812,5.7718,5.7799,381300.0
2012-05-24 14:00:00,7.19,7.23,7.19,7.23,576300.0,5.7718,5.804,5.7718,5.804,576300.0
2012-05-24 14:30:00,7.22,7.25,7.22,7.23,1160100.0,5.7959,5.82,5.7959,5.804,1160100.0
2012-05-24 15:00:00,7.22,7.26,7.22,7.25,452100.0,5.7959,5.828,5.7959,5.82,452100.0
2012-05-24 15:30:00,7.25,7.27,7.24,7.26,1256100.0,5.82,5.8361,5.812,5.828,1256100.0
2012-05-25 09:30:00,7.28,7.36,7.23,7.34,880500.0,5.8441,5.9083,5.804,5.8923,880500.0
2012-05-25 10:00:00,7.34,7.36,7.32,7.34,529500.0,5.8923,5.9083,5.8762,5.8923,529500.0
2012-05-25 10:30:00,7.35,7.37,7.34,7.36,593400.0,5.9003,5.9163,5.8923,5.9083,593400.0
2012-05-25 11:00:00,7.36,7.4,7.36,7.4,361200.0,5.9083,5.9404,5.9083,5.9404,361200.0
2012-05-25 11:30:00,7.4,7.41,7.37,7.39,435000.0,5.9404,5.9485,5.9163,5.9324,435000.0
2012-05-25 12:00:00,7.39,7.41,7.36,7.36,877800.0,5.9324,5.9485,5.9083,5.9083,877800.0
2012-05-25 12:30:00,7.36,7.37,7.34,7.35,311100.0,5.9083,5.9163,5.8923,5.9003,311100.0
2012-05-25 13:00:00,7.34,7.35,7.33,7.34,546600.0,5.8923,5.9003,5.8842,5.8923,546600.0
2012-05-25 13:30:00,7.34,7.35,7.32,7.33,972600.0,5.8923,5.9003,5.8762,5.8842,972600.0
2012-05-25 14:00:00,7.33,7.34,7.3,7.32,732600.0,5.8842,5.8923,5.8601,5.8762,732600.0
2012-05-25 14:30:00,7.32,7.34,7.31,7.33,790200.0,5.8762,5.8923,5.8682,5.8842,790200.0
2012-05-25 15:00:00,7.33,7.36,7.32,7.33,480000.0,5.8842,5.9083,5.8762,5.8842,480000.0
2012-05-25 15:30:00,7.33,7.36,7.33,7.35,904500.0,5.8842,5.9083,5.8842,5.9003,904500.0
2012-05-29 09:30:00,7.43,7.49,7.4,7.48,572700.0,5.9645,6.0127,5.9404,6.0046,572700.0
2012-05-29 10:00:00,7.48,7.52,7.47,7.49,670200.0,6.0046,6.0368,5.9966,6.0127,670200.0
2012-05-29 10:30:00,7.48,7.53,7.46,7.47,384900.0,6.0046,6.0448,5.9886,5.9966,384900.0
2012-05-29 11:00:00,7.47,7.47,7.42,7.43,352500.0,5.9966,5.9966,5.9565,5.9645,352500.0
2012-05-29 11:30:00,7.43,7.43,7.38,7.38,350400.0,5.9645,5.9645,5.9244,5.9244,350400.0
2012-05-29 12:00:00,7.38,7.39,7.35,7.35,322800.0,5.9244,5.9324,5.9003,5.9003,322800.0
2012-05-29 12:30:00,7.35,7.36,7.34,7.34,596400.0,5.9003,5.9083,5.8923,5.8923,596400.0
2012-05-29 13:00:00,7.34,7.35,7.33,7.33,216900.0,5.8923,5.9003,5.8842,5.8842,216900.0
2012-05-29 13:30:00,7.34,7.37,7.32,7.35,269700.0,5.8923,5.9163,5.8762,5.9003,269700.0
2012-05-29 14:00:00,7.35,7.36,7.31,7.34,719100.0,5.9003,5.9083,5.8682,5.8923,719100.0
2012-05-29 14:30:00,7.34,7.36,7.33,7.35,424800.0,5.8923,5.9083,5.8842,5.9003,424800.0
2012-05-29 15:00:00,7.35,7.37,7.34,7.37,391800.0,5.9003,5.9163,5.8923,5.9163,391800.0
2012-05-29 15:30:00,7.37,7.42,7.35,7.4,1472400.0,5.9163,5.9565,5.9003,5.9404,1472400.0
2012-05-30 09:30:00,7.35,7.35,7.29,7.31,785400.0,5.9003,5.9003,5.8521,5.8682,785400.0
2012-05-30 10:00:00,7.31,7.33,7.27,7.29,1000500.0,5.8682,5.8842,5.8361,5.8521,1000500.0
2012-05-30 10:30:00,7.29,7.3,7.28,7.28,1005300.0,5.8521,5.8601,5.8441,5.8441,1005300.0
2012-05-30 11:00:00,7.29,7.32,7.26,7.28,575700.0,5.8521,5.8762,5.828,5.8441,575700.0
2012-05-30 11:30:00,7.28,7.3,7.27,7.29,444300.0,5.8441,5.8601,5.8361,5.8521,444300.0
2012-05-30 12:00:00,7.29,7.29,7.25,7.26,336900.0,5.8521,5.8521,5.82,5.828,336900.0
2012-05-30 12:30:00,7.26,7.27,7.25,7.26,198900.0,5.828,5.8361,5.82,5.828,198900.0
2012-05-30 13:00:00,7.27,7.27,7.25,7.27,255600.0,5.8361,5.8361,5.82,5.8361,255600.0
2012-05-30 13:30:00,7.28,7.29,7.27,7.29,320100.0,5.8441,5.8521,5.8361,5.8521,320100.0
2012-05-30 14:00:00,7.29,7.31,7.28,7.29,216000.0,5.8521,5.8682,5.8441,5.8521,216000.0
2012-05-30 14:30:00,7.29,7.3,7.28,7.29,594900.0,5.8521,5.8601,5.8441,5.8521,594900.0
2012-05-30 15:00:00,7.29,7.3,7.27,7.29,464700.0,5.8521,5.8601,5.8361,5.8521,464700.0
2012-05-30 15:30:00,7.29,7.29,7.26,7.27,1620000.0,5.8521,5.8521,5.828,5.8361,1620000.0
2012-05-31 09:30:00,7.29,7.32,7.2,7.23,519900.0,5.8521,5.8762,5.7799,5.804,519900.0
2012-05-31 10:00:00,7.23,7.25,7.22,7.23,493500.0,5.804,5.82,5.7959,5.804,493500.0
2012-05-31 10:30:00,7.23,7.24,7.2,7.21,191100.0,5.804,5.812,5.7799,5.7879,191100.0
2012-05-31 11:00:00,7.21,7.23,7.2,7.23,389700.0,5.7879,5.804,5.7799,5.804,389700.0
2012-05-31 11:30:00,7.23,7.26,7.23,7.24,234600.0,5.804,5.828,5.804,5.812,234600.0
2012-05-31 12:00:00,7.24,7.32,7.24,7.31,265500.0,5.812,5.8762,5.812,5.8682,265500.0
2012-05-31 12:30:00,7.31,7.32,7.3,7.31,551700.0,5.8682,5.8762,5.8601,5.8682,551700.0
2012-05-31 13:00:00,7.31,7.34,7.29,7.29,462900.0,5.8682,5.8923,5.8521,5.8521,462900.0
2012-05-31 13:30:00,7.29,7.3,7.26,7.27,236400.0,5.8521,5.8601,5.828,5.8361,236400.0
2012-05-31 14:00:00,7.27,7.29,7.26,7.27,206700.0,5.8361,5.8521,5.828,5.8361,206700.0
2012-05-31 14:30:00,7.27,7.29,7.27,7.29,201000.0,5.8361,5.8521,5.8361,5.8521,201000.0
2012-05-31 15:00:00,7.28,7.33,7.27,7.32,358800.0,5.8441,5.8842,5.8361,5.8762,358800.0
2012-05-31 15:30:00,7.32,7.34,7.28,7.29,927900.0,5.8762,5.8923,5.8441,5.8521,927900.0
2012-06-01 09:30:00,7.16,7.19,7.12,7.17,1054500.0,5.7478,5.7718,5.7157,5.7558,1054500.0
2012-06-01 10:00:00,7.18,7.19,7.13,7.14,509400.0,5.7638,5.7718,5.7237,5.7317,509400.0
2012-06-01 10:30:00,7.14,7.14,7.11,7.14,457200.0,5.7317,5.7317,5.7076,5.7317,457200.0
2012-06-01 11:00:00,7.14,7.14,7.11,7.14,789900.0,5.7317,5.7317,5.7076,5.7317,789900.0
2012-06-01 11:30:00,7.14,7.16,7.13,7.15,458700.0,5.7317,5.7478,5.7237,5.7397,458700.0
2012-06-01 12:00:00,7.15,7.16,7.13,7.14,330000.0,5.7397,5.7478,5.7237,5.7317,330000.0
2012-06-01 12:30:00,7.14,7.17,7.13,7.17,225300.0,5.7317,5.7558,5.7237,5.7558,225300.0
2012-06-01 13:00:00,7.17,7.17,7.15,7.15,412500.0,5.7558,5.7558,5.7397,5.7397,412500.0
2012-06-01 13:30:00,7.15,7.17,7.14,7.15,693600.0,5.7397,5.7558,5.7317,5.7397,693600.0
2012-06-01 14:00:00,7.15,7.17,7.13,7.16,237900.0,5.7397,5.7558,5.7237,5.7478,237900.0
2012-06-01 14:30:00,7.15,7.16,7.13,7.13,546300.0,5.7397,5.7478,5.7237,5.7237,546300.0
2012-06-01 15:00:00,7.13,7.14,7.11,7.13,564300.0,5.7237,5.7317,5.7076,5.7237,564300.0
2012-06-01 15:30:00,7.12,7.15,7.11,7.12,1094700.0,5.7157,5.7397,5.7076,5.7157,1094700.0
2012-06-04 09:30:00,7.12,7.2,7.09,7.15,560700.0,5.7157,5.7799,5.6916,5.7397,560700.0
2012-06-04 10:00:00,7.15,7.18,7.11,7.17,702300.0,5.7397,5.7638,5.7076,5.7558,702300.0
2012-06-04 10:30:00,7.18,7.18,7.15,7.16,568200.0,5.7638,5.7638,5.7397,5.7478,568200.0
2012-06-04 11:00:00,7.16,7.16,7.13,7.15,290700.0,5.7478,5.7478,5.7237,5.7397,290700.0
2012-06-04 11:30:00,7.15,7.16,7.14,7.14,210300.0,5.7397,5.7478,5.7317,5.7317,210300.0
2012-06-04 12:00:00,7.14,7.17,7.1,7.11,205500.0,5.7317,5.7558,5.6996,5.7076,205500.0
2012-06-04 12:30:00,7.1,7.13,7.1,7.1,182100.0,5.6996,5.7237,5.6996,5.6996,182100.0
2012-06-04 13:00:00,7.1,7.12,7.08,7.1,218400.0,5.6996,5.7157,5.6835,5.6996,218400.0
2012-06-04 13:30:00,7.1,7.14,7.1,7.12,302700.0,5.6996,5.7317,5.6996,5.7157,302700.0
2012-06-04 14:00:00,7.12,7.14,7.1,7.13,263100.0,5.7157,5.7317,5.6996,5.7237,263100.0
2012-06-04 14:30:00,7.13,7.16,7.11,7.12,319200.0,5.7237,5.7478,5.7076,5.7157,319200.0
2012-06-04 15:00:00,7.11,7.14,7.1,7.13,474300.0,5.7076,5.7317,5.6996,5.7237,474300.0
2012-06-04 15:30:00,7.13,7.14,7.11,7.13,839100.0,5.7237,5.7317,5.7076,5.7237,839100.0
2012-06-05 09:30:00,7.12,7.25,7.11,7.25,576300.0,5.7157,5.82,5.7076,5.82,576300.0
2012-06-05 10:00:00,7.24,7.27,7.23,7.26,377100.0,5.812,5.8361,5.804,5.828,377100.0
2012-06-05 10:30:00,7.26,7.26,7.22,7.23,218700.0,5.828,5.828,5.7959,5.804,218700.0
2012-06-05 11:00:00,7.24,7.27,7.22,7.25,623400.0,5.812,5.8361,5.7959,5.82,623400.0
2012-06-05 11:30:00,7.25,7.26,7.23,7.23,363000.0,5.82,5.828,5.804,5.804,363000.0
2012-06-05 12:00:00,7.23,7.26,7.22,7.24,177300.0,5.804,5.828,5.7959,5.812,177300.0
2012-06-05 12:30:00,7.24,7.29,7.24,7.28,361500.0,5.812,5.8521,5.812,5.8441,361500.0
2012-06-05 13:00:00,7.28,7.3,7.27,7.3,258300.0,5.8441,5.8601,5.8361,5.8601,258300.0
2012-06-05 13:30:00,7.3,7.32,7.29,7.31,276000.0,5.8601,5.8762,5.8521,5.8682,276000.0
2012-06-05 14:00:00,7.31,7.32,7.29,7.29,589500.0,5.8682,5.8762,5.8521,5.8521,589500.0
2012-06-05 14:30:00,7.29,7.3,7.29,7.3,335700.0,5.8521,5.8601,5.8521,5.8601,335700.0
2012-06-05 15:00:00,7.29,7.3,7.26,7.28,652200.0,5.8521,5.8601,5.828,5.8441,652200.0
2012-06-05 15:30:00,7.28,7.31,7.27,7.29,911400.0,5.8441,5.8682,5.8361,5.8521,911400.0
2012-06-06 09:30:00,7.32,7.42,7.27,7.4,669900.0,5.8762,5.9565,5.8361,5.9404,669900.0
2012-06-06 10:00:00,7.4,7.41,7.37,7.37,760500.0,5.9404,5.9485,5.9163,5.9163,760500.0
2012-06-06 10:30:00,7.37,7.43,7.37,7.4,847800.0,5.9163,5.9645,5.9163,5.9404,847800.0
2012-06-06 11:00:00,7.4,7.42,7.39,7.41,750900.0,5.9404,5.9565,5.9324,5.9485,750900.0
2012-06-06 11:30:00,7.41,7.42,7.4,7.41,459600.0,5.9485,5.9565,5.9404,5.9485,459600.0
2012-06-06 12:00:00,7.41,7.42,7.4,7.4,459300.0,5.9485,5.9565,5.9404,5.9404,459300.0
2012-06-06 12:30:00,7.4,7.41,7.39,7.4,453000.0,5.9404,5.9485,5.9324,5.9404,453000.0
2012-06-06 13:00:00,7.39,7.4,7.38,7.4,654300.0,5.9324,5.9404,5.9244,5.9404,654300.0
2012-06-06 13:30:00,7.4,7.4,7.37,7.39,586800.0,5.9404,5.9404,5.9163,5.9324,586800.0
2012-06-06 14:00:00,7.39,7.4,7.37,7.39,424800.0,5.9324,5.9404,5.9163,5.9324,424800.0
2012-06-06 14:30:00,7.38,7.41,7.38,7.4,386400.0,5.9244,5.9485,5.9244,5.9404,386400.0
2012-06-06 15:00:00,7.4,7.42,7.4,7.41,863700.0,5.9404,5.9565,5.9404,5.9485,863700.0
2012-06-06 15:30:00,7.41,7.45,7.4,7.42,2162700.0,5.9485,5.9806,5.9404,5.9565,2162700.0
2012-06-07 09:30:00,7.4,7.46,7.4,7.42,894000.0,5.9404,5.9886,5.9404,5.9565,894000.0
2012-06-07 10:00:00,7.42,7.43,7.33,7.38,685500.0,5.9565,5.9645,5.8842,5.9244,685500.0
2012-06-07 10:30:00,7.38,7.38,7.34,7.35,553200.0,5.9244,5.9244,5.8923,5.9003,553200.0
2012-06-07 11:00:00,7.36,7.4,7.35,7.39,695400.0,5.9083,5.9404,5.9003,5.9324,695400.0
2012-06-07 11:30:00,7.38,7.41,7.38,7.4,415800.0,5.9244,5.9485,5.9244,5.9404,415800.0
2012-06-07 12:00:00,7.4,7.43,7.4,7.43,291300.0,5.9404,5.9645,5.9404,5.9645,291300.0
2012-06-07 12:30:00,7.43,7.45,7.41,7.44,369000.0,5.9645,5.9806,5.9485,5.9725,369000.0
2012-06-07 13:00:00,7.44,7.45,7.43,7.45,580500.0,5.9725,5.9806,5.9645,5.9806,580500.0
2012-06-07 13:30:00,7.45,7.46,7.45,7.45,474300.0,5.9806,5.9886,5.9806,5.9806,474300.0
2012-06-07 14:00:00,7.45,7.46,7.45,7.45,834300.0,5.9806,5.9886,5.9806,5.9806,834300.0
2012-06-07 14:30:00,7.46,7.46,7.41,7.41,319500.0,5.9886,5.9886,5.9485,5.9485,319500.0
2012-06-07 15:00:00,7.41,7.41,7.38,7.4,703200.0,5.9485,5.9485,5.9244,5.9404,703200.0
2012-06-07 15:30:00,7.39,7.4,7.35,7.37,1586400.0,5.9324,5.9404,5.9003,5.9163,1586400.0
2012-06-08 09:30:00,7.4,7.41,7.28,7.3,790200.0,5.9404,5.9485,5.8441,5.8601,790200.0
2012-06-08 10:00:00,7.3,7.34,7.3,7.32,395100.0,5.8601,5.8923,5.8601,5.8762,395100.0
2012-06-08 10:30:00,7.32,7.36,7.32,7.36,194400.0,5.8762,5.9083,5.8762,5.9083,194400.0
2012-06-08 11:00:00,7.36,7.37,7.34,7.36,261600.0,5.9083,5.9163,5.8923,5.9083,261600.0
2012-06-08 11:30:00,7.36,7.38,7.34,7.34,375900.0,5.9083,5.9244,5.8923,5.8923,375900.0
2012-06-08 12:00:00,7.34,7.35,7.33,7.34,214500.0,5.8923,5.9003,5.8842,5.8923,214500.0
2012-06-08 12:30:00,7.34,7.37,7.34,7.37,221700.0,5.8923,5.9163,5.8923,5.9163,221700.0
2012-06-08 13:00:00,7.37,7.41,7.37,7.4,411600.0,5.9163,5.9485,5.9163,5.9404,411600.0
2012-06-08 13:30:00,7.4,7.41,7.32,7.36,1800900.0,5.9404,5.9485,5.8762,5.9083,1800900.0
2012-06-08 14:00:00,7.36,7.37,7.32,7.35,707400.0,5.9083,5.9163,5.8762,5.9003,707400.0
2012-06-08 14:30:00,7.35,7.35,7.33,7.33,468300.0,5.9003,5.9003,5.8842,5.8842,468300.0
2012-06-08 15:00:00,7.33,7.35,7.32,7.34,894600.0,5.8842,5.9003,5.8762,5.8923,894600.0
2012-06-08 15:30:00,7.34,7.38,7.33,7.37,1196700.0,5.8923,5.9244,5.8842,5.9163,1196700.0
2012-06-11 09:30:00,7.37,7.4,7.24,7.24,781200.0,5.9163,5.9404,5.812,5.812,781200.0
2012-06-11 10:00:00,7.24,7.26,7.2,7.21,891900.0,5.812,5.828,5.7799,5.7879,891900.0
2012-06-11 10:30:00,7.21,7.21,7.18,7.18,822900.0,5.7879,5.7879,5.7638,5.7638,822900.0
2012-06-11 11:00:00,7.19,7.22,7.18,7.22,619800.0,5.7718,5.7959,5.7638,5.7959,619800.0
2012-06-11 11:30:00,7.22,7.25,7.22,7.24,429000.0,5.7959,5.82,5.7959,5.812,429000.0
2012-06-11 12:00:00,7.24,7.25,7.22,7.22,356700.0,5.812,5.82,5.7959,5.7959,356700.0
2012-06-11 12:30:00,7.22,7.25,7.22,7.24,460800.0,5.7959,5.82,5.7959,5.812,460800.0
2012-06-11 13:00:00,7.24,7.27,7.24,7.26,604200.0,5.812,5.8361,5.812,5.828,604200.0
2012-06-11 13:30:00,7.26,7.27,7.23,7.24,373800.0,5.828,5.8361,5.804,5.812,373800.0
2012-06-11 14:00:00,7.24,7.24,7.21,7.22,479100.0,5.812,5.812,5.7879,5.7959,479100.0
2012-06-11 14:30:00,7.22,7.24,7.2,7.22,451800.0,5.7959,5.812,5.7799,5.7959,451800.0
2012-06-11 15:00:00,7.21,7.22,7.18,7.19,578700.0,5.7879,5.7959,5.7638,5.7718,578700.0
2012-06-11 15:30:00,7.19,7.2,7.14,7.15,1372500.0,5.7718,5.7799,5.7317,5.7397,1372500.0
2012-06-12 09:30:00,7.18,7.18,7.09,7.11,588900.0,5.7638,5.7638,5.6916,5.7076,588900.0
2012-06-12 10:00:00,7.11,7.13,7.09,7.1,756600.0,5.7076,5.7237,5.6916,5.6996,756600.0
2012-06-12 10:30:00,7.1,7.12,7.08,7.11,768900.0,5.6996,5.7157,5.6835,5.7076,768900.0
2012-06-12 11:00:00,7.11,7.15,7.11,7.13,519600.0,5.7076,5.7397,5.7076,5.7237,519600.0
2012-06-12 11:30:00,7.13,7.14,7.11,7.12,477300.0,5.7237,5.7317,5.7076,5.7157,477300.0
2012-06-12 12:00:00,7.12,7.14,7.11,7.13,444300.0,5.7157,5.7317,5.7076,5.7237,444300.0
2012-06-12 12:30:00,7.13,7.14,7.12,7.13,218400.0,5.7237,5.7317,5.7157,5.7237,218400.0
2012-06-12 13:00:00,7.13,7.17,7.13,7.16,296400.0,5.7237,5.7558,5.7237,5.7478,296400.0
2012-06-12 13:30:00,7.16,7.19,7.16,7.16,302100.0,5.7478,5.7718,5.7478,5.7478,302100.0
2012-06-12 14:00:00,7.16,7.17,7.14,7.14,342600.0,5.7478,5.7558,5.7317,5.7317,342600.0
2012-06-12 14:30:00,7.14,7.18,7.14,7.18,522000.0,5.7317,5.7638,5.7317,5.7638,522000.0
2012-06-12 15:00:00,7.18,7.22,7.17,7.22,580500.0,5.7638,5.7959,5.7558,5.7959,580500.0
2012-06-12 15:30:00,7.22,7.25,7.21,7.24,1315500.0,5.7959,5.82,5.7879,5.812,1315500.0
2012-06-13 09:30:00,7.15,7.16,7.09,7.13,871200.0,5.7747,5.7828,5.7263,5.7586,871200.0
2012-06-13 10:00:00,7.13,7.16,7.13,7.13,467400.0,5.7586,5.7828,5.7586,5.7586,467400.0
2012-06-13 10:30:00,7.13,7.2,7.13,7.18,572700.0,5.7586,5.8151,5.7586,5.7989,572700.0
2012-06-13 11:00:00,7.18,7.18,7.13,7.14,465600.0,5.7989,5.7989,5.7586,5.7666,465600.0
2012-06-13 11:30:00,7.14,7.14,7.11,7.12,337500.0,5.7666,5.7666,5.7424,5.7505,337500.0
2012-06-13 12:00:00,7.12,7.12,7.1,7.1,294600.0,5.7505,5.7505,5.7343,5.7343,294600.0
2012-06-13 12:30:00,7.11,7.15,7.11,7.13,317400.0,5.7424,5.7747,5.7424,5.7586,317400.0
2012-06-13 13:00:00,7.13,7.14,7.12,7.13,429600.0,5.7586,5.7666,5.7505,5.7586,429600.0
2012-06-13 13:30:00,7.13,7.14,7.11,7.12,336000.0,5.7586,5.7666,5.7424,5.7505,336000.0
2012-06-13 14:00:00,7.12,7.14,7.11,7.14,362100.0,5.7505,5.7666,5.7424,5.7666,362100.0
2012-06-13 14:30:00,7.13,7.14,7.11,7.13,510600.0,5.7586,5.7666,5.7424,5.7586,510600.0
2012-06-13 15:00:00,7.13,7.13,7.08,7.09,658200.0,5.7586,5.7586,5.7182,5.7263,658200.0
2012-06-13 15:30:00,7.1,7.11,7.08,7.11,1357500.0,5.7343,5.7424,5.7182,5.7424,1357500.0
2012-06-14 09:30:00,7.13,7.16,7.09,7.14,392700.0,5.7586,5.7828,5.7263,5.7666,392700.0
2012-06-14 10:00:00,7.14,7.16,7.13,7.14,501900.0,5.7666,5.7828,5.7586,5.7666,501900.0
2012-06-14 10:30:00,7.14,7.18,7.13,7.17,719100.0,5.7666,5.7989,5.7586,5.7909,719100.0
2012-06-14 11:00:00,7.17,7.18,7.15,7.18,342000.0,5.7909,5.7989,5.7747,5.7989,342000.0
2012-06-14 11:30:00,7.18,7.18,7.16,7.16,140700.0,5.7989,5.7989,5.7828,5.7828,140700.0
2012-06-14 12:00:00,7.16,7.17,7.13,7.13,267300.0,5.7828,5.7909,5.7586,5.7586,267300.0
2012-06-14 12:30:00,7.13,7.14,7.11,7.11,207000.0,5.7586,5.7666,5.7424,5.7424,207000.0
2012-06-14 13:00:00,7.11,7.14,7.11,7.11,260700.0,5.7424,5.7666,5.7424,5.7424,260700.0
2012-06-14 13:30:00,7.11,7.12,7.1,7.12,180600.0,5.7424,5.7505,5.7343,5.7505,180600.0
2012-06-14 14:00:00,7.12,7.13,7.11,7.12,262200.0,5.7505,5.7586,5.7424,5.7505,262200.0
2012-06-14 14:30:00,7.12,7.12,7.09,7.09,325800.0,5.7505,5.7505,5.7263,5.7263,325800.0
2012-06-14 15:00:00,7.09,7.14,7.07,7.07,1744800.0,5.7263,5.7666,5.7101,5.7101,1744800.0
2012-06-14 15:30:00,7.07,7.1,7.06,7.09,1941900.0,5.7101,5.7343,5.702,5.7263,1941900.0
2012-06-15 09:30:00,7.08,7.11,7.06,7.1,1010100.0,5.7182,5.7424,5.702,5.7343,1010100.0
2012-06-15 10:00:00,7.1,7.11,7.06,7.08,447900.0,5.7343,5.7424,5.702,5.7182,447900.0
2012-06-15 10:30:00,7.08,7.08,7.06,7.06,195300.0,5.7182,5.7182,5.702,5.702,195300.0
2012-06-15 11:00:00,7.06,7.07,7.01,7.02,390900.0,5.702,5.7101,5.6616,5.6697,390900.0
2012-06-15 11:30:00,7.02,7.09,7.02,7.09,231900.0,5.6697,5.7263,5.6697,5.7263,231900.0
2012-06-15 12:00:00,7.09,7.11,7.09,7.11,289200.0,5.7263,5.7424,5.7263,5.7424,289200.0
2012-06-15 12:30:00,7.11,7.12,7.09,7.12,145200.0,5.7424,5.7505,5.7263,5.7505,145200.0
2012-06-15 13:00:00,7.12,7.13,7.11,7.12,148200.0,5.7505,5.7586,5.7424,5.7505,148200.0
2012-06-15 13:30:00,7.12,7.13,7.11,7.13,212100.0,5.7505,5.7586,5.7424,5.7586,212100.0
2012-06-15 14:00:00,7.13,7.15,7.12,7.15,138000.0,5.7586,5.7747,5.7505,5.7747,138000.0
2012-06-15 14:30:00,7.15,7.16,7.14,7.15,234000.0,5.7747,5.7828,5.7666,5.7747,234000.0
2012-06-15 15:00:00,7.14,7.16,7.14,7.15,223800.0,5.7666,5.7828,5.7666,5.7747,223800.0
2012-06-15 15:30:00,7.15,7.17,7.14,7.16,771300.0,5.7747,5.7909,5.7666,5.7828,771300.0
2012-06-18 09:30:00,7.15,7.17,7.11,7.17,622200.0,5.7747,5.7909,5.7424,5.7909,622200.0
2012-06-18 10:00:00,7.17,7.2,7.16,7.2,411900.0,5.7909,5.8151,5.7828,5.8151,411900.0
2012-06-18 10:30:00,7.2,7.2,7.16,7.16,292800.0,5.8151,5.8151,5.7828,5.7828,292800.0
2012-06-18 11:00:00,7.16,7.17,7.15,7.17,252300.0,5.7828,5.7909,5.7747,5.7909,252300.0
2012-06-18 11:30:00,7.16,7.2,7.15,7.19,405900.0,5.7828,5.8151,5.7747,5.807,405900.0
2012-06-18 12:00:00,7.19,7.21,7.18,7.2,406500.0,5.807,5.8232,5.7989,5.8151,406500.0
2012-06-18 12:30:00,7.21,7.22,7.18,7.21,243900.0,5.8232,5.8313,5.7989,5.8232,243900.0
2012-06-18 13:00:00,7.21,7.23,7.2,7.23,226800.0,5.8232,5.8393,5.8151,5.8393,226800.0
2012-06-18 13:30:00,7.23,7.25,7.23,7.24,250200.0,5.8393,5.8555,5.8393,5.8474,250200.0
2012-06-18 14:00:00,7.25,7.26,7.24,7.24,257100.0,5.8555,5.8636,5.8474,5.8474,257100.0
2012-06-18 14:30:00,7.25,7.26,7.23,7.24,184800.0,5.8555,5.8636,5.8393,5.8474,184800.0
2012-06-18 15:00:00,7.24,7.24,7.22,7.24,283500.0,5.8474,5.8474,5.8313,5.8474,283500.0
2012-06-18 15:30:00,7.24,7.24,7.21,7.23,782100.0,5.8474,5.8474,5.8232,5.8393,782100.0
2012-06-19 09:30:00,7.26,7.35,7.25,7.33,652200.0,5.8636,5.9362,5.8555,5.9201,652200.0
2012-06-19 10:00:00,7.33,7.37,7.33,7.35,366900.0,5.9201,5.9524,5.9201,5.9362,366900.0
2012-06-19 10:30:00,7.35,7.36,7.32,7.33,194700.0,5.9362,5.9443,5.912,5.9201,194700.0
2012-06-19 11:00:00,7.33,7.34,7.29,7.3,194400.0,5.9201,5.9282,5.8878,5.8959,194400.0
2012-06-19 11:30:00,7.3,7.31,7.3,7.3,97800.0,5.8959,5.9039,5.8959,5.8959,97800.0
2012-06-19 12:00:00,7.3,7.31,7.28,7.3,148800.0,5.8959,5.9039,5.8797,5.8959,148800.0
2012-06-19 12:30:00,7.3,7.33,7.29,7.32,414600.0,5.8959,5.9201,5.8878,5.912,414600.0
2012-06-19 13:00:00,7.32,7.35,7.31,7.34,171900.0,5.912,5.9362,5.9039,5.9282,171900.0
2012-06-19 13:30:00,7.34,7.39,7.34,7.37,610200.0,5.9282,5.9686,5.9282,5.9524,610200.0
2012-06-19 14:00:00,7.37,7.38,7.37,7.37,225300.0,5.9524,5.9605,5.9524,5.9524,225300.0
2012-06-19 14:30:00,7.37,7.38,7.35,7.38,444000.0,5.9524,5.9605,5.9362,5.9605,444000.0
2012-06-19 15:00:00,7.38,7.39,7.36,7.39,357900.0,5.9605,5.9686,5.9443,5.9686,357900.0
2012-06-19 15:30:00,7.39,7.4,7.37,7.38,1538100.0,5.9686,5.9766,5.9524,5.9605,1538100.0
2012-06-20 09:30:00,7.39,7.4,7.34,7.39,326700.0,5.9686,5.9766,5.9282,5.9686,326700.0
2012-06-20 10:00:00,7.38,7.42,7.38,7.4,317700.0,5.9605,5.9928,5.9605,5.9766,317700.0
2012-06-20 10:30:00,7.4,7.42,7.39,7.39,301800.0,5.9766,5.9928,5.9686,5.9686,301800.0
2012-06-20 11:00:00,7.39,7.42,7.39,7.41,192600.0,5.9686,5.9928,5.9686,5.9847,192600.0
2012-06-20 11:30:00,7.4,7.41,7.39,7.4,357000.0,5.9766,5.9847,5.9686,5.9766,357000.0
2012-06-20 12:00:00,7.4,7.4,7.38,7.4,172800.0,5.9766,5.9766,5.9605,5.9766,172800.0
2012-06-20 12:30:00,7.4,7.44,7.37,7.43,1086600.0,5.9766,6.0089,5.9524,6.0009,1086600.0
2012-06-20 13:00:00,7.43,7.5,7.43,7.47,934500.0,6.0009,6.0574,6.0009,6.0332,934500.0
2012-06-20 13:30:00,7.48,7.49,7.45,7.49,359100.0,6.0412,6.0493,6.017,6.0493,359100.0
2012-06-20 14:00:00,7.48,7.49,7.44,7.46,388500.0,6.0412,6.0493,6.0089,6.0251,388500.0
2012-06-20 14:30:00,7.46,7.47,7.42,7.44,700500.0,6.0251,6.0332,5.9928,6.0089,700500.0
2012-06-20 15:00:00,7.44,7.44,7.38,7.41,353400.0,6.0089,6.0089,5.9605,5.9847,353400.0
2012-06-20 15:30:00,7.41,7.42,7.39,7.42,618600.0,5.9847,5.9928,5.9686,5.9928,618600.0
2012-06-21 09:30:00,7.45,7.45,7.38,7.38,148200.0,6.017,6.017,5.9605,5.9605,148200.0
2012-06-21 10:00:00,7.37,7.37,7.32,7.33,181800.0,5.9524,5.9524,5.912,5.9201,181800.0
2012-06-21 10:30:00,7.33,7.35,7.32,7.32,240000.0,5.9201,5.9362,5.912,5.912,240000.0
2012-06-21 11:00:00,7.32,7.32,7.3,7.31,315000.0,5.912,5.912,5.8959,5.9039,315000.0
2012-06-21 11:30:00,7.31,7.32,7.29,7.3,432600.0,5.9039,5.912,5.8878,5.8959,432600.0
2012-06-21 12:00:00,7.3,7.3,7.24,7.24,332100.0,5.8959,5.8959,5.8474,5.8474,332100.0
2012-06-21 12:30:00,7.25,7.26,7.24,7.25,179100.0,5.8555,5.8636,5.8474,5.8555,179100.0
2012-06-21 13:00:00,7.24,7.25,7.22,7.22,171900.0,5.8474,5.8555,5.8313,5.8313,171900.0
2012-06-21 13:30:00,7.22,7.24,7.19,7.23,330600.0,5.8313,5.8474,5.807,5.8393,330600.0
2012-06-21 14:00:00,7.22,7.23,7.2,7.21,293100.0,5.8313,5.8393,5.8151,5.8232,293100.0
2012-06-21 14:30:00,7.21,7.23,7.2,7.23,358800.0,5.8232,5.8393,5.8151,5.8393,358800.0
2012-06-21 15:00:00,7.22,7.22,7.19,7.21,368400.0,5.8313,5.8313,5.807,5.8232,368400.0
2012-06-21 15:30:00,7.21,7.22,7.17,7.18,1218600.0,5.8232,5.8313,5.7909,5.7989,1218600.0
2012-06-22 09:30:00,7.19,7.22,7.17,7.21,954300.0,5.807,5.8313,5.7909,5.8232,954300.0
2012-06-22 10:00:00,7.21,7.24,7.19,7.19,270300.0,5.8232,5.8474,5.807,5.807,270300.0
2012-06-22 10:30:00,7.19,7.22,7.17,7.21,347400.0,5.807,5.8313,5.7909,5.8232,347400.0
2012-06-22 11:00:00,7.21,7.22,7.2,7.2,388800.0,5.8232,5.8313,5.8151,5.8151,388800.0
2012-06-22 11:30:00,7.2,7.23,7.2,7.22,96300.0,5.8151,5.8393,5.8151,5.8313,96300.0
2012-06-22 12:00:00,7.23,7.23,7.21,7.22,121800.0,5.8393,5.8393,5.8232,5.8313,121800.0
2012-06-22 12:30:00,7.22,7.22,7.21,7.22,87000.0,5.8313,5.8313,5.8232,5.8313,87000.0
2012-06-22 13:00:00,7.21,7.22,7.2,7.21,102600.0,5.8232,5.8313,5.8151,5.8232,102600.0
2012-06-22 13:30:00,7.21,7.23,7.2,7.23,798000.0,5.8232,5.8393,5.8151,5.8393,798000.0
2012-06-22 14:00:00,7.23,7.25,7.23,7.24,147600.0,5.8393,5.8555,5.8393,5.8474,147600.0
2012-06-22 14:30:00,7.24,7.27,7.24,7.27,150600.0,5.8474,5.8716,5.8474,5.8716,150600.0
2012-06-22 15:00:00,7.27,7.28,7.26,7.27,288300.0,5.8716,5.8797,5.8636,5.8716,288300.0
2012-06-22 15:30:00,7.27,7.28,7.24,7.25,1305300.0,5.8716,5.8797,5.8474,5.8555,1305300.0
2012-06-25 09:30:00,7.15,7.2,7.1,7.12,316800.0,5.7747,5.8151,5.7343,5.7505,316800.0
2012-06-25 10:00:00,7.12,7.13,7.07,7.08,254700.0,5.7505,5.7586,5.7101,5.7182,254700.0
2012-06-25 10:30:00,7.08,7.1,7.08,7.09,477000.0,5.7182,5.7343,5.7182,5.7263,477000.0
2012-06-25 11:00:00,7.09,7.09,7.06,7.07,136500.0,5.7263,5.7263,5.702,5.7101,136500.0
2012-06-25 11:30:00,7.07,7.08,7.06,7.07,225000.0,5.7101,5.7182,5.702,5.7101,225000.0
2012-06-25 12:00:00,7.07,7.08,7.07,7.08,146700.0,5.7101,5.7182,5.7101,5.7182,146700.0
2012-06-25 12:30:00,7.08,7.12,7.08,7.1,505800.0,5.7182,5.7505,5.7182,5.7343,505800.0
2012-06-25 13:00:00,7.1,7.1,7.07,7.09,143400.0,5.7343,5.7343,5.7101,5.7263,143400.0
2012-06-25 13:30:00,7.09,7.12,7.09,7.11,168900.0,5.7263,5.7505,5.7263,5.7424,168900.0
2012-06-25 14:00:00,7.11,7.12,7.1,7.1,83700.0,5.7424,5.7505,5.7343,5.7343,83700.0
2012-06-25 14:30:00,7.1,7.1,7.08,7.08,104700.0,5.7343,5.7343,5.7182,5.7182,104700.0
2012-06-25 15:00:00,7.08,7.11,7.08,7.1,159900.0,5.7182,5.7424,5.7182,5.7343,159900.0
2012-06-25 15:30:00,7.1,7.11,7.07,7.08,741900.0,5.7343,5.7424,5.7101,5.7182,741900.0
2012-06-26 09:30:00,7.12,7.14,7.06,7.08,451800.0,5.7505,5.7666,5.702,5.7182,451800.0
2012-06-26 10:00:00,7.09,7.09,7.04,7.05,596400.0,5.7263,5.7263,5.6859,5.694,596400.0
2012-06-26 10:30:00,7.05,7.07,7.03,7.04,466200.0,5.694,5.7101,5.6778,5.6859,466200.0
2012-06-26 11:00:00,7.04,7.06,7.02,7.05,370800.0,5.6859,5.702,5.6697,5.694,370800.0
2012-06-26 11:30:00,7.05,7.08,7.05,7.08,198600.0,5.694,5.7182,5.694,5.7182,198600.0
2012-06-26 12:00:00,7.08,7.1,7.07,7.09,259800.0,5.7182,5.7343,5.7101,5.7263,259800.0
2012-06-26 12:30:00,7.09,7.12,7.09,7.09,137100.0,5.7263,5.7505,5.7263,5.7263,137100.0
2012-06-26 13:00:00,7.09,7.1,7.07,7.08,213600.0,5.7263,5.7343,5.7101,5.7182,213600.0
2012-06-26 13:30:00,7.07,7.1,7.06,7.08,438900.0,5.7101,5.7343,5.702,5.7182,438900.0
2012-06-26 14:00:00,7.08,7.12,7.08,7.1,165000.0,5.7182,5.7505,5.7182,5.7343,165000.0
2012-06-26 14:30:00,7.1,7.11,7.08,7.09,227400.0,5.7343,5.7424,5.7182,5.7263,227400.0
2012-06-26 15:00:00,7.09,7.12,7.09,7.1,251100.0,5.7263,5.7505,5.7263,5.7343,251100.0
2012-06-26 15:30:00,7.1,7.12,7.09,7.09,725100.0,5.7343,5.7505,5.7263,5.7263,725100.0
2012-06-27 09:30:00,7.13,7.15,7.06,7.11,255000.0,5.7586,5.7747,5.702,5.7424,255000.0
2012-06-27 10:00:00,7.12,7.18,7.1,7.18,656100.0,5.7505,5.7989,5.7343,5.7989,656100.0
2012-06-27 10:30:00,7.17,7.18,7.14,7.16,193800.0,5.7909,5.7989,5.7666,5.7828,193800.0
2012-06-27 11:00:00,7.16,7.17,7.13,7.14,179100.0,5.7828,5.7909,5.7586,5.7666,179100.0
2012-06-27 11:30:00,7.14,7.17,7.14,7.17,412500.0,5.7666,5.7909,5.7666,5.7909,412500.0
2012-06-27 12:00:00,7.17,7.22,7.17,7.21,210900.0,5.7909,5.8313,5.7909,5.8232,210900.0
2012-06-27 12:30:00,7.21,7.21,7.2,7.2,105300.0,5.8232,5.8232,5.8151,5.8151,105300.0
2012-06-27 13:00:00,7.2,7.22,7.2,7.2,270000.0,5.8151,5.8313,5.8151,5.8151,270000.0
2012-06-27 13:30:00,7.2,7.21,7.19,7.2,143400.0,5.8151,5.8232,5.807,5.8151,143400.0
2012-06-27 14:00:00,7.2,7.22,7.19,7.19,198600.0,5.8151,5.8313,5.807,5.807,198600.0
2012-06-27 14:30:00,7.19,7.2,7.18,7.18,178500.0,5.807,5.8151,5.7989,5.7989,178500.0
2012-06-27 15:00:00,7.19,7.2,7.18,7.2,202800.0,5.807,5.8151,5.7989,5.8151,202800.0
2012-06-27 15:30:00,7.2,7.21,7.19,7.21,840900.0,5.8151,5.8232,5.807,5.8232,840900.0
2012-06-28 09:30:00,7.16,7.23,7.12,7.22,198300.0,5.7828,5.8393,5.7505,5.8313,198300.0
2012-06-28 10:00:00,7.22,7.24,7.19,7.22,227400.0,5.8313,5.8474,5.807,5.8313,227400.0
2012-06-28 10:30:00,7.22,7.23,7.2,7.22,207000.0,5.8313,5.8393,5.8151,5.8313,207000.0
2012-06-28 11:00:00,7.22,7.26,7.21,7.25,197400.0,5.8313,5.8636,5.8232,5.8555,197400.0
2012-06-28 11:30:00,7.25,7.25,7.23,7.24,161100.0,5.8555,5.8555,5.8393,5.8474,161100.0
2012-06-28 12:00:00,7.24,7.26,7.23,7.26,199200.0,5.8474,5.8636,5.8393,5.8636,199200.0
2012-06-28 12:30:00,7.26,7.26,7.23,7.23,318000.0,5.8636,5.8636,5.8393,5.8393,318000.0
2012-06-28 13:00:00,7.23,7.24,7.21,7.23,180300.0,5.8393,5.8474,5.8232,5.8393,180300.0
2012-06-28 13:30:00,7.23,7.24,7.22,7.24,138300.0,5.8393,5.8474,5.8313,5.8474,138300.0
2012-06-28 14:00:00,7.24,7.24,7.2,7.2,111000.0,5.8474,5.8474,5.8151,5.8151,111000.0
2012-06-28 14:30:00,7.2,7.21,7.19,7.2,139800.0,5.8151,5.8232,5.807,5.8151,139800.0
2012-06-28 15:00:00,7.2,7.22,7.2,7.22,162600.0,5.8151,5.8313,5.8151,5.8313,162600.0
2012-06-28 15:30:00,7.22,7.29,7.22,7.28,862500.0,5.8313,5.8878,5.8313,5.8797,862500.0
2012-06-29 09:30:00,7.43,7.43,7.38,7.41,385800.0,6.0009,6.0009,5.9605,5.9847,385800.0
2012-06-29 10:00:00,7.42,7.48,7.41,7.44,538500.0,5.9928,6.0412,5.9847,6.0089,538500.0
2012-06-29 10:30:00,7.45,7.46,7.43,7.43,206100.0,6.017,6.0251,6.0009,6.0009,206100.0
2012-06-29 11:00:00,7.44,7.46,7.44,7.45,140100.0,6.0089,6.0251,6.0089,6.017,140100.0
2012-06-29 11:30:00,7.45,7.48,7.45,7.46,292500.0,6.017,6.0412,6.017,6.0251,292500.0
2012-06-29 12:00:00,7.46,7.51,7.46,7.5,386400.0,6.0251,6.0655,6.0251,6.0574,386400.0
2012-06-29 12:30:00,7.5,7.52,7.49,7.52,206400.0,6.0574,6.0735,6.0493,6.0735,206400.0
2012-06-29 13:00:00,7.52,7.57,7.52,7.57,408300.0,6.0735,6.1139,6.0735,6.1139,408300.0
2012-06-29 13:30:00,7.57,7.57,7.55,7.56,280500.0,6.1139,6.1139,6.0978,6.1059,280500.0
2012-06-29 14:00:00,7.56,7.58,7.55,7.57,478200.0,6.1059,6.122,6.0978,6.1139,478200.0
2012-06-29 14:30:00,7.57,7.57,7.53,7.54,449700.0,6.1139,6.1139,6.0816,6.0897,449700.0
2012-06-29 15:00:00,7.54,7.54,7.53,7.54,378300.0,6.0897,6.0897,6.0816,6.0897,378300.0
2012-06-29 15:30:00,7.53,7.56,7.53,7.56,1884000.0,6.0816,6.1059,6.0816,6.1059,1884000.0
2012-07-02 09:30:00,7.59,7.61,7.52,7.61,377700.0,6.1301,6.1462,6.0735,6.1462,377700.0
2012-07-02 10:00:00,7.61,7.61,7.56,7.61,980100.0,6.1462,6.1462,6.1059,6.1462,980100.0
2012-07-02 10:30:00,7.61,7.63,7.6,7.61,515400.0,6.1462,6.1624,6.1382,6.1462,515400.0
2012-07-02 11:00:00,7.61,7.62,7.55,7.58,280200.0,6.1462,6.1543,6.0978,6.122,280200.0
2012-07-02 11:30:00,7.58,7.6,7.58,7.58,141900.0,6.122,6.1382,6.122,6.122,141900.0
2012-07-02 12:00:00,7.58,7.59,7.58,7.58,438300.0,6.122,6.1301,6.122,6.122,438300.0
2012-07-02 12:30:00,7.58,7.62,7.58,7.61,175800.0,6.122,6.1543,6.122,6.1462,175800.0
2012-07-02 13:00:00,7.61,7.62,7.61,7.61,107700.0,6.1462,6.1543,6.1462,6.1462,107700.0
2012-07-02 13:30:00,7.62,7.63,7.61,7.61,268800.0,6.1543,6.1624,6.1462,6.1462,268800.0
2012-07-02 14:00:00,7.61,7.61,7.58,7.61,223500.0,6.1462,6.1462,6.122,6.1462,223500.0
2012-07-02 14:30:00,7.61,7.62,7.61,7.62,170100.0,6.1462,6.1543,6.1462,6.1543,170100.0
2012-07-02 15:00:00,7.62,7.62,7.6,7.61,200700.0,6.1543,6.1543,6.1382,6.1462,200700.0
2012-07-02 15:30:00,7.61,7.64,7.61,7.63,771000.0,6.1462,6.1705,6.1462,6.1624,771000.0
2012-07-03 09:30:00,7.62,7.64,7.58,7.58,221700.0,6.1543,6.1705,6.122,6.122,221700.0
2012-07-03 10:00:00,7.58,7.6,7.57,7.58,319800.0,6.122,6.1382,6.1139,6.122,319800.0
2012-07-03 10:30:00,7.58,7.6,7.58,7.59,128400.0,6.122,6.1382,6.122,6.1301,128400.0
2012-07-03 11:00:00,7.59,7.6,7.58,7.6,142800.0,6.1301,6.1382,6.122,6.1382,142800.0
2012-07-03 11:30:00,7.6,7.62,7.6,7.62,168600.0,6.1382,6.1543,6.1382,6.1543,168600.0
2012-07-03 12:00:00,7.62,7.62,7.6,7.6,126900.0,6.1543,6.1543,6.1382,6.1382,126900.0
2012-07-03 12:30:00,7.6,7.6,7.57,7.58,312900.0,6.1382,6.1382,6.1139,6.122,312900.0
2012-07-05 09:30:00,7.55,7.57,7.53,7.55,334200.0,6.0978,6.1139,6.0816,6.0978,334200.0
2012-07-05 10:00:00,7.55,7.59,7.55,7.58,309000.0,6.0978,6.1301,6.0978,6.122,309000.0
2012-07-05 10:30:00,7.58,7.61,7.58,7.61,76200.0,6.122,6.1462,6.122,6.1462,76200.0
2012-07-05 11:00:00,7.61,7.61,7.58,7.58,493800.0,6.1462,6.1462,6.122,6.122,493800.0
2012-07-05 11:30:00,7.58,7.58,7.56,7.57,169500.0,6.122,6.122,6.1059,6.1139,169500.0
2012-07-05 12:00:00,7.57,7.57,7.56,7.56,193500.0,6.1139,6.1139,6.1059,6.1059,193500.0
2012-07-05 12:30:00,7.56,7.57,7.55,7.55,141600.0,6.1059,6.1139,6.0978,6.0978,141600.0
2012-07-05 13:00:00,7.55,7.56,7.55,7.56,95700.0,6.0978,6.1059,6.0978,6.1059,95700.0
2012-07-05 13:30:00,7.56,7.57,7.55,7.56,157200.0,6.1059,6.1139,6.0978,6.1059,157200.0
2012-07-05 14:00:00,7.56,7.56,7.55,7.56,107700.0,6.1059,6.1059,6.0978,6.1059,107700.0
2012-07-05 14:30:00,7.56,7.56,7.53,7.53,132900.0,6.1059,6.1059,6.0816,6.0816,132900.0
2012-07-05 15:00:00,7.54,7.54,7.51,7.52,197700.0,6.0897,6.0897,6.0655,6.0735,197700.0
2012-07-05 15:30:00,7.52,7.53,7.5,7.51,586500.0,6.0735,6.0816,6.0574,6.0655,586500.0
2012-07-06 09:30:00,7.45,7.45,7.41,7.43,258000.0,6.017,6.017,5.9847,6.0009,258000.0
2012-07-06 10:00:00,7.43,7.45,7.39,7.45,291900.0,6.0009,6.017,5.9686,6.017,291900.0
2012-07-06 10:30:00,7.45,7.46,7.42,7.42,256800.0,6.017,6.0251,5.9928,5.9928,256800.0
2012-07-06 11:00:00,7.42,7.43,7.4,7.4,186600.0,5.9928,6.0009,5.9766,5.9766,186600.0
2012-07-06 11:30:00,7.4,7.4,7.37,7.37,105600.0,5.9766,5.9766,5.9524,5.9524,105600.0
2012-07-06 12:00:00,7.38,7.38,7.36,7.37,156300.0,5.9605,5.9605,5.9443,5.9524,156300.0
2012-07-06 12:30:00,7.37,7.38,7.36,7.38,172200.0,5.9524,5.9605,5.9443,5.9605,172200.0
2012-07-06 13:00:00,7.38,7.39,7.37,7.38,135000.0,5.9605,5.9686,5.9524,5.9605,135000.0
2012-07-06 13:30:00,7.38,7.38,7.37,7.37,95100.0,5.9605,5.9605,5.9524,5.9524,95100.0
2012-07-06 14:00:00,7.37,7.37,7.35,7.37,145500.0,5.9524,5.9524,5.9362,5.9524,145500.0
2012-07-06 14:30:00,7.37,7.39,7.37,7.38,195900.0,5.9524,5.9686,5.9524,5.9605,195900.0
2012-07-06 15:00:00,7.38,7.41,7.38,7.41,244800.0,5.9605,5.9847,5.9605,5.9847,244800.0
2012-07-06 15:30:00,7.4,7.42,7.4,7.4,658500.0,5.9766,5.9928,5.9766,5.9766,658500.0
2012-07-09 09:30:00,7.36,7.4,7.35,7.38,308100.0,5.9443,5.9766,5.9362,5.9605,308100.0
2012-07-09 10:00:00,7.38,7.4,7.35,7.35,406500.0,5.9605,5.9766,5.9362,5.9362,406500.0
2012-07-09 10:30:00,7.35,7.37,7.33,7.33,498300.0,5.9362,5.9524,5.9201,5.9201,498300.0
2012-07-09 11:00:00,7.34,7.34,7.3,7.31,231300.0,5.9282,5.9282,5.8959,5.9039,231300.0
2012-07-09 11:30:00,7.31,7.31,7.28,7.28,311100.0,5.9039,5.9039,5.8797,5.8797,311100.0
2012-07-09 12:00:00,7.28,7.29,7.26,7.29,163800.0,5.8797,5.8878,5.8636,5.8878,163800.0
2012-07-09 12:30:00,7.29,7.3,7.28,7.28,155700.0,5.8878,5.8959,5.8797,5.8797,155700.0
2012-07-09 13:00:00,7.29,7.29,7.26,7.28,220800.0,5.8878,5.8878,5.8636,5.8797,220800.0
2012-07-09 13:30:00,7.28,7.29,7.28,7.28,180000.0,5.8797,5.8878,5.8797,5.8797,180000.0
2012-07-09 14:00:00,7.28,7.29,7.25,7.26,166500.0,5.8797,5.8878,5.8555,5.8636,166500.0
2012-07-09 14:30:00,7.26,7.27,7.25,7.26,143400.0,5.8636,5.8716,5.8555,5.8636,143400.0
2012-07-09 15:00:00,7.26,7.28,7.26,7.28,235500.0,5.8636,5.8797,5.8636,5.8797,235500.0
2012-07-09 15:30:00,7.28,7.29,7.26,7.28,814800.0,5.8797,5.8878,5.8636,5.8797,814800.0
2012-07-10 09:30:00,7.32,7.4,7.31,7.32,169800.0,5.912,5.9766,5.9039,5.912,169800.0
2012-07-10 10:00:00,7.32,7.32,7.26,7.28,165000.0,5.912,5.912,5.8636,5.8797,165000.0
2012-07-10 10:30:00,7.28,7.29,7.25,7.27,226800.0,5.8797,5.8878,5.8555,5.8716,226800.0
2012-07-10 11:00:00,7.27,7.27,7.25,7.25,224400.0,5.8716,5.8716,5.8555,5.8555,224400.0
2012-07-10 11:30:00,7.25,7.27,7.25,7.25,433800.0,5.8555,5.8716,5.8555,5.8555,433800.0
2012-07-10 12:00:00,7.25,7.26,7.23,7.25,111900.0,5.8555,5.8636,5.8393,5.8555,111900.0
2012-07-10 12:30:00,7.25,7.27,7.25,7.27,99300.0,5.8555,5.8716,5.8555,5.8716,99300.0
2012-07-10 13:00:00,7.27,7.28,7.25,7.26,342900.0,5.8716,5.8797,5.8555,5.8636,342900.0
2012-07-10 13:30:00,7.26,7.26,7.24,7.25,98400.0,5.8636,5.8636,5.8474,5.8555,98400.0
2012-07-10 14:00:00,7.25,7.26,7.2,7.21,166800.0,5.8555,5.8636,5.8151,5.8232,166800.0
2012-07-10 14:30:00,7.21,7.22,7.2,7.2,213600.0,5.8232,5.8313,5.8151,5.8151,213600.0
2012-07-10 15:00:00,7.21,7.23,7.19,7.19,196200.0,5.8232,5.8393,5.807,5.807,196200.0
2012-07-10 15:30:00,7.2,7.24,7.19,7.22,775500.0,5.8151,5.8474,5.807,5.8313,775500.0
2012-07-11 09:30:00,7.23,7.32,7.22,7.3,192900.0,5.8393,5.912,5.8313,5.8959,192900.0
2012-07-11 10:00:00,7.31,7.35,7.31,7.33,231000.0,5.9039,5.9362,5.9039,5.9201,231000.0
2012-07-11 10:30:00,7.33,7.35,7.32,7.34,171300.0,5.9201,5.9362,5.912,5.9282,171300.0
2012-07-11 11:00:00,7.33,7.36,7.33,7.36,202500.0,5.9201,5.9443,5.9201,5.9443,202500.0
2012-07-11 11:30:00,7.36,7.37,7.35,7.35,138600.0,5.9443,5.9524,5.9362,5.9362,138600.0
2012-07-11 12:00:00,7.36,7.37,7.35,7.36,147600.0,5.9443,5.9524,5.9362,5.9443,147600.0
2012-07-11 12:30:00,7.36,7.39,7.36,7.38,177000.0,5.9443,5.9686,5.9443,5.9605,177000.0
2012-07-11 13:00:00,7.38,7.38,7.36,7.37,180000.0,5.9605,5.9605,5.9443,5.9524,180000.0
2012-07-11 13:30:00,7.37,7.39,7.36,7.38,245400.0,5.9524,5.9686,5.9443,5.9605,245400.0
2012-07-11 14:00:00,7.38,7.39,7.33,7.34,549900.0,5.9605,5.9686,5.9201,5.9282,549900.0
2012-07-11 14:30:00,7.34,7.35,7.33,7.33,292800.0,5.9282,5.9362,5.9201,5.9201,292800.0
2012-07-11 15:00:00,7.33,7.36,7.31,7.32,305700.0,5.9201,5.9443,5.9039,5.912,305700.0
2012-07-11 15:30:00,7.32,7.38,7.32,7.36,647700.0,5.912,5.9605,5.912,5.9443,647700.0
2012-07-12 09:30:00,7.3,7.31,7.25,7.25,120900.0,5.8959,5.9039,5.8555,5.8555,120900.0
2012-07-12 10:00:00,7.25,7.25,7.22,7.24,129600.0,5.8555,5.8555,5.8313,5.8474,129600.0
2012-07-12 10:30:00,7.24,7.25,7.21,7.25,134700.0,5.8474,5.8555,5.8232,5.8555,134700.0
2012-07-12 11:00:00,7.25,7.25,7.21,7.22,139800.0,5.8555,5.8555,5.8232,5.8313,139800.0
2012-07-12 11:30:00,7.22,7.28,7.21,7.27,345900.0,5.8313,5.8797,5.8232,5.8716,345900.0
2012-07-12 12:00:00,7.27,7.28,7.26,7.26,47700.0,5.8716,5.8797,5.8636,5.8636,47700.0
2012-07-12 12:30:00,7.26,7.27,7.25,7.27,83100.0,5.8636,5.8716,5.8555,5.8716,83100.0
2012-07-12 13:00:00,7.27,7.31,7.26,7.3,169500.0,5.8716,5.9039,5.8636,5.8959,169500.0
2012-07-12 13:30:00,7.3,7.32,7.29,7.31,255300.0,5.8959,5.912,5.8878,5.9039,255300.0
2012-07-12 14:00:00,7.31,7.33,7.31,7.33,206400.0,5.9039,5.9201,5.9039,5.9201,206400.0
2012-07-12 14:30:00,7.33,7.35,7.33,7.35,123000.0,5.9201,5.9362,5.9201,5.9362,123000.0
2012-07-12 15:00:00,7.34,7.37,7.33,7.36,439200.0,5.9282,5.9524,5.9201,5.9443,439200.0
2012-07-12 15:30:00,7.35,7.37,7.34,7.35,657600.0,5.9362,5.9524,5.9282,5.9362,657600.0
2012-07-13 09:30:00,7.35,7.41,7.34,7.4,191100.0,5.9362,5.9847,5.9282,5.9766,191100.0
2012-07-13 10:00:00,7.4,7.44,7.39,7.39,118800.0,5.9766,6.0089,5.9686,5.9686,118800.0
2012-07-13 10:30:00,7.39,7.44,7.39,7.44,161400.0,5.9686,6.0089,5.9686,6.0089,161400.0
2012-07-13 11:00:00,7.43,7.43,7.41,7.41,139500.0,6.0009,6.0009,5.9847,5.9847,139500.0
2012-07-13 11:30:00,7.41,7.44,7.41,7.44,184500.0,5.9847,6.0089,5.9847,6.0089,184500.0
2012-07-13 12:00:00,7.44,7.47,7.44,7.47,304800.0,6.0089,6.0332,6.0089,6.0332,304800.0
2012-07-13 12:30:00,7.47,7.48,7.46,7.48,62700.0,6.0332,6.0412,6.0251,6.0412,62700.0
2012-07-13 13:00:00,7.48,7.5,7.48,7.49,129600.0,6.0412,6.0574,6.0412,6.0493,129600.0
2012-07-13 13:30:00,7.49,7.49,7.48,7.48,91800.0,6.0493,6.0493,6.0412,6.0412,91800.0
2012-07-13 14:00:00,7.48,7.49,7.47,7.47,96000.0,6.0412,6.0493,6.0332,6.0332,96000.0
2012-07-13 14:30:00,7.47,7.48,7.46,7.46,111000.0,6.0332,6.0412,6.0251,6.0251,111000.0
2012-07-13 15:00:00,7.46,7.53,7.46,7.52,606900.0,6.0251,6.0816,6.0251,6.0735,606900.0
2012-07-13 15:30:00,7.52,7.56,7.5,7.52,1499400.0,6.0735,6.1059,6.0574,6.0735,1499400.0
2012-07-16 09:30:00,7.51,7.53,7.45,7.53,174000.0,6.0655,6.0816,6.017,6.0816,174000.0
2012-07-16 10:00:00,7.52,7.56,7.52,7.55,316200.0,6.0735,6.1059,6.0735,6.0978,316200.0
2012-07-16 10:30:00,7.55,7.58,7.55,7.58,228600.0,6.0978,6.122,6.0978,6.122,228600.0
2012-07-16 11:00:00,7.58,7.59,7.55,7.55,254700.0,6.122,6.1301,6.0978,6.0978,254700.0
2012-07-16 11:30:00,7.55,7.55,7.52,7.53,139800.0,6.0978,6.0978,6.0735,6.0816,139800.0
2012-07-16 12:00:00,7.53,7.54,7.51,7.52,154500.0,6.0816,6.0897,6.0655,6.0735,154500.0
2012-07-16 12:30:00,7.52,7.54,7.51,7.54,113400.0,6.0735,6.0897,6.0655,6.0897,113400.0
2012-07-16 13:00:00,7.53,7.54,7.5,7.51,72900.0,6.0816,6.0897,6.0574,6.0655,72900.0
2012-07-16 13:30:00,7.5,7.52,7.5,7.51,172800.0,6.0574,6.0735,6.0574,6.0655,172800.0
2012-07-16 14:00:00,7.51,7.54,7.51,7.54,171000.0,6.0655,6.0897,6.0655,6.0897,171000.0
2012-07-16 14:30:00,7.54,7.55,7.52,7.52,171300.0,6.0897,6.0978,6.0735,6.0735,171300.0
2012-07-16 15:00:00,7.53,7.53,7.52,7.52,151500.0,6.0816,6.0816,6.0735,6.0735,151500.0
2012-07-16 15:30:00,7.52,7.52,7.5,7.51,678600.0,6.0735,6.0735,6.0574,6.0655,678600.0
2012-07-17 09:30:00,7.6,7.6,7.51,7.56,175200.0,6.1382,6.1382,6.0655,6.1059,175200.0
2012-07-17 10:00:00,7.55,7.56,7.5,7.55,203100.0,6.0978,6.1059,6.0574,6.0978,203100.0
2012-07-17 10:30:00,7.55,7.55,7.48,7.49,232500.0,6.0978,6.0978,6.0412,6.0493,232500.0
2012-07-17 11:00:00,7.49,7.52,7.47,7.48,143700.0,6.0493,6.0735,6.0332,6.0412,143700.0
2012-07-17 11:30:00,7.48,7.51,7.47,7.5,156300.0,6.0412,6.0655,6.0332,6.0574,156300.0
2012-07-17 12:00:00,7.51,7.54,7.51,7.52,189900.0,6.0655,6.0897,6.0655,6.0735,189900.0
2012-07-17 12:30:00,7.53,7.55,7.52,7.53,109800.0,6.0816,6.0978,6.0735,6.0816,109800.0
2012-07-17 13:00:00,7.53,7.55,7.52,7.54,105000.0,6.0816,6.0978,6.0735,6.0897,105000.0
2012-07-17 13:30:00,7.54,7.56,7.54,7.56,119100.0,6.0897,6.1059,6.0897,6.1059,119100.0
2012-07-17 14:00:00,7.56,7.57,7.55,7.56,125400.0,6.1059,6.1139,6.0978,6.1059,125400.0
2012-07-17 14:30:00,7.56,7.57,7.56,7.56,144300.0,6.1059,6.1139,6.1059,6.1059,144300.0
2012-07-17 15:00:00,7.56,7.58,7.56,7.56,206400.0,6.1059,6.122,6.1059,6.1059,206400.0
2012-07-17 15:30:00,7.56,7.59,7.56,7.59,354300.0,6.1059,6.1301,6.1059,6.1301,354300.0
2012-07-18 09:30:00,7.56,7.62,7.54,7.61,178500.0,6.1059,6.1543,6.0897,6.1462,178500.0
2012-07-18 10:00:00,7.61,7.63,7.59,7.59,180300.0,6.1462,6.1624,6.1301,6.1301,180300.0
2012-07-18 10:30:00,7.59,7.63,7.58,7.63,230700.0,6.1301,6.1624,6.122,6.1624,230700.0
2012-07-18 11:00:00,7.63,7.63,7.62,7.63,74400.0,6.1624,6.1624,6.1543,6.1624,74400.0
2012-07-18 11:30:00,7.63,7.64,7.62,7.62,164400.0,6.1624,6.1705,6.1543,6.1543,164400.0
2012-07-18 12:00:00,7.63,7.66,7.62,7.65,123900.0,6.1624,6.1866,6.1543,6.1785,123900.0
2012-07-18 12:30:00,7.65,7.66,7.63,7.64,63300.0,6.1785,6.1866,6.1624,6.1705,63300.0
2012-07-18 13:00:00,7.64,7.64,7.62,7.63,104100.0,6.1705,6.1705,6.1543,6.1624,104100.0
2012-07-18 13:30:00,7.63,7.63,7.6,7.61,74700.0,6.1624,6.1624,6.1382,6.1462,74700.0
2012-07-18 14:00:00,7.61,7.62,7.61,7.62,63900.0,6.1462,6.1543,6.1462,6.1543,63900.0
2012-07-18 14:30:00,7.62,7.62,7.58,7.59,99300.0,6.1543,6.1543,6.122,6.1301,99300.0
2012-07-18 15:00:00,7.59,7.61,7.59,7.61,117300.0,6.1301,6.1462,6.1301,6.1462,117300.0
2012-07-18 15:30:00,7.61,7.64,7.61,7.63,827100.0,6.1462,6.1705,6.1462,6.1624,827100.0
2012-07-19 09:30:00,7.64,7.68,7.61,7.64,262200.0,6.1705,6.2028,6.1462,6.1705,262200.0
2012-07-19 10:00:00,7.64,7.64,7.57,7.59,214500.0,6.1705,6.1705,6.1139,6.1301,214500.0
2012-07-19 10:30:00,7.6,7.65,7.59,7.64,167700.0,6.1382,6.1785,6.1301,6.1705,167700.0
2012-07-19 11:00:00,7.64,7.66,7.64,7.65,233100.0,6.1705,6.1866,6.1705,6.1785,233100.0
2012-07-19 11:30:00,7.65,7.66,7.63,7.63,181500.0,6.1785,6.1866,6.1624,6.1624,181500.0
2012-07-19 12:00:00,7.63,7.65,7.63,7.63,141900.0,6.1624,6.1785,6.1624,6.1624,141900.0
2012-07-19 12:30:00,7.63,7.63,7.6,7.6,97800.0,6.1624,6.1624,6.1382,6.1382,97800.0
2012-07-19 13:00:00,7.6,7.61,7.59,7.59,143400.0,6.1382,6.1462,6.1301,6.1301,143400.0
2012-07-19 13:30:00,7.59,7.59,7.55,7.56,172200.0,6.1301,6.1301,6.0978,6.1059,172200.0
2012-07-19 14:00:00,7.56,7.57,7.54,7.55,183000.0,6.1059,6.1139,6.0897,6.0978,183000.0
2012-07-19 14:30:00,7.55,7.59,7.54,7.57,194700.0,6.0978,6.1301,6.0897,6.1139,194700.0
2012-07-19 15:00:00,7.58,7.58,7.56,7.57,471600.0,6.122,6.122,6.1059,6.1139,471600.0
2012-07-19 15:30:00,7.57,7.61,7.57,7.6,348900.0,6.1139,6.1462,6.1139,6.1382,348900.0
2012-07-20 09:30:00,7.52,7.53,7.38,7.38,552300.0,6.0735,6.0816,5.9605,5.9605,552300.0
2012-07-20 10:00:00,7.38,7.46,7.38,7.44,271800.0,5.9605,6.0251,5.9605,6.0089,271800.0
2012-07-20 10:30:00,7.44,7.47,7.43,7.46,174000.0,6.0089,6.0332,6.0009,6.0251,174000.0
2012-07-20 11:00:00,7.46,7.5,7.44,7.5,385800.0,6.0251,6.0574,6.0089,6.0574,385800.0
2012-07-20 11:30:00,7.49,7.5,7.47,7.5,123000.0,6.0493,6.0574,6.0332,6.0574,123000.0
2012-07-20 12:00:00,7.5,7.5,7.47,7.49,45600.0,6.0574,6.0574,6.0332,6.0493,45600.0
2012-07-20 12:30:00,7.48,7.49,7.48,7.48,87000.0,6.0412,6.0493,6.0412,6.0412,87000.0
2012-07-20 13:00:00,7.48,7.49,7.45,7.45,72600.0,6.0412,6.0493,6.017,6.017,72600.0
2012-07-20 13:30:00,7.45,7.47,7.45,7.47,99000.0,6.017,6.0332,6.017,6.0332,99000.0
2012-07-20 14:00:00,7.47,7.47,7.45,7.46,139800.0,6.0332,6.0332,6.017,6.0251,139800.0
2012-07-20 14:30:00,7.46,7.47,7.46,7.47,103200.0,6.0251,6.0332,6.0251,6.0332,103200.0
2012-07-20 15:00:00,7.46,7.48,7.46,7.47,124800.0,6.0251,6.0412,6.0251,6.0332,124800.0
2012-07-20 15:30:00,7.47,7.47,7.44,7.46,476400.0,6.0332,6.0332,6.0089,6.0251,476400.0
2012-07-23 09:30:00,7.35,7.35,7.3,7.33,111600.0,5.9362,5.9362,5.8959,5.9201,111600.0
2012-07-23 10:00:00,7.33,7.35,7.31,7.34,152700.0,5.9201,5.9362,5.9039,5.9282,152700.0
2012-07-23 10:30:00,7.34,7.35,7.32,7.33,160200.0,5.9282,5.9362,5.912,5.9201,160200.0
2012-07-23 11:00:00,7.32,7.35,7.32,7.34,212400.0,5.912,5.9362,5.912,5.9282,212400.0
2012-07-23 11:30:00,7.34,7.35,7.33,7.33,132300.0,5.9282,5.9362,5.9201,5.9201,132300.0
2012-07-23 12:00:00,7.34,7.34,7.32,7.33,97800.0,5.9282,5.9282,5.912,5.9201,97800.0
2012-07-23 12:30:00,7.33,7.36,7.33,7.36,199800.0,5.9201,5.9443,5.9201,5.9443,199800.0
2012-07-23 13:00:00,7.36,7.36,7.35,7.36,80400.0,5.9443,5.9443,5.9362,5.9443,80400.0
2012-07-23 13:30:00,7.36,7.37,7.36,7.37,110100.0,5.9443,5.9524,5.9443,5.9524,110100.0
2012-07-23 14:00:00,7.37,7.38,7.36,7.36,115200.0,5.9524,5.9605,5.9443,5.9443,115200.0
2012-07-23 14:30:00,7.37,7.41,7.36,7.4,190200.0,5.9524,5.9847,5.9443,5.9766,190200.0
2012-07-23 15:00:00,7.4,7.41,7.37,7.41,300300.0,5.9766,5.9847,5.9524,5.9847,300300.0
2012-07-23 15:30:00,7.41,7.41,7.38,7.38,368100.0,5.9847,5.9847,5.9605,5.9605,368100.0
2012-07-24 09:30:00,7.37,7.43,7.35,7.41,128100.0,5.9524,6.0009,5.9362,5.9847,128100.0
2012-07-24 10:00:00,7.41,7.41,7.36,7.37,124200.0,5.9847,5.9847,5.9443,5.9524,124200.0
2012-07-24 10:30:00,7.36,7.38,7.34,7.37,152400.0,5.9443,5.9605,5.9282,5.9524,152400.0
2012-07-24 11:00:00,7.37,7.39,7.36,7.37,152400.0,5.9524,5.9686,5.9443,5.9524,152400.0
2012-07-24 11:30:00,7.37,7.38,7.31,7.31,287700.0,5.9524,5.9605,5.9039,5.9039,287700.0
2012-07-24 12:00:00,7.31,7.32,7.29,7.31,304200.0,5.9039,5.912,5.8878,5.9039,304200.0
2012-07-24 12:30:00,7.31,7.33,7.3,7.33,139500.0,5.9039,5.9201,5.8959,5.9201,139500.0
2012-07-24 13:00:00,7.33,7.33,7.32,7.32,82500.0,5.9201,5.9201,5.912,5.912,82500.0
2012-07-24 13:30:00,7.32,7.33,7.28,7.28,323400.0,5.912,5.9201,5.8797,5.8797,323400.0
2012-07-24 14:00:00,7.29,7.29,7.24,7.24,248700.0,5.8878,5.8878,5.8474,5.8474,248700.0
2012-07-24 14:30:00,7.25,7.26,7.24,7.26,342000.0,5.8555,5.8636,5.8474,5.8636,342000.0
2012-07-24 15:00:00,7.27,7.28,7.24,7.25,504600.0,5.8716,5.8797,5.8474,5.8555,504600.0
2012-07-24 15:30:00,7.25,7.3,7.25,7.26,1620600.0,5.8555,5.8959,5.8555,5.8636,1620600.0
2012-07-25 09:30:00,7.6,7.75,7.48,7.58,1317300.0,6.1382,6.2593,6.0412,6.122,1317300.0
2012-07-25 10:00:00,7.58,7.63,7.54,7.59,1269600.0,6.122,6.1624,6.0897,6.1301,1269600.0
2012-07-25 10:30:00,7.59,7.6,7.52,7.58,804600.0,6.1301,6.1382,6.0735,6.122,804600.0
2012-07-25 11:00:00,7.58,7.71,7.58,7.7,443400.0,6.122,6.227,6.122,6.2189,443400.0
2012-07-25 11:30:00,7.7,7.73,7.62,7.64,475500.0,6.2189,6.2432,6.1543,6.1705,475500.0
2012-07-25 12:00:00,7.64,7.68,7.63,7.68,233100.0,6.1705,6.2028,6.1624,6.2028,233100.0
2012-07-25 12:30:00,7.68,7.72,7.67,7.7,193800.0,6.2028,6.2351,6.1947,6.2189,193800.0
2012-07-25 13:00:00,7.7,7.74,7.7,7.73,194400.0,6.2189,6.2512,6.2189,6.2432,194400.0
2012-07-25 13:30:00,7.73,7.75,7.68,7.69,281100.0,6.2432,6.2593,6.2028,6.2108,281100.0
2012-07-25 14:00:00,7.7,7.7,7.64,7.64,371100.0,6.2189,6.2189,6.1705,6.1705,371100.0
2012-07-25 14:30:00,7.64,7.66,7.63,7.63,287100.0,6.1705,6.1866,6.1624,6.1624,287100.0
2012-07-25 15:00:00,7.63,7.64,7.58,7.59,874200.0,6.1624,6.1705,6.122,6.1301,874200.0
2012-07-25 15:30:00,7.59,7.63,7.57,7.62,1695000.0,6.1301,6.1624,6.1139,6.1543,1695000.0
2012-07-26 09:30:00,7.76,7.76,7.69,7.7,363300.0,6.2674,6.2674,6.2108,6.2189,363300.0
2012-07-26 10:00:00,7.7,7.74,7.68,7.71,430200.0,6.2189,6.2512,6.2028,6.227,430200.0
2012-07-26 10:30:00,7.71,7.73,7.68,7.7,245100.0,6.227,6.2432,6.2028,6.2189,245100.0
2012-07-26 11:00:00,7.71,7.72,7.7,7.71,321300.0,6.227,6.2351,6.2189,6.227,321300.0
2012-07-26 11:30:00,7.71,7.72,7.7,7.71,124200.0,6.227,6.2351,6.2189,6.227,124200.0
2012-07-26 12:00:00,7.71,7.73,7.71,7.73,210900.0,6.227,6.2432,6.227,6.2432,210900.0
2012-07-26 12:30:00,7.72,7.73,7.7,7.73,292500.0,6.2351,6.2432,6.2189,6.2432,292500.0
2012-07-26 13:00:00,7.73,7.77,7.72,7.77,232500.0,6.2432,6.2755,6.2351,6.2755,232500.0
2012-07-26 13:30:00,7.76,7.77,7.74,7.74,176400.0,6.2674,6.2755,6.2512,6.2512,176400.0
2012-07-26 14:00:00,7.74,7.74,7.72,7.72,331200.0,6.2512,6.2512,6.2351,6.2351,331200.0
2012-07-26 14:30:00,7.72,7.73,7.71,7.72,426600.0,6.2351,6.2432,6.227,6.2351,426600.0
2012-07-26 15:00:00,7.72,7.77,7.72,7.75,560400.0,6.2351,6.2755,6.2351,6.2593,560400.0
2012-07-26 15:30:00,7.75,7.77,7.73,7.74,839100.0,6.2593,6.2755,6.2432,6.2512,839100.0
2012-07-27 09:30:00,7.81,7.83,7.72,7.73,755700.0,6.3078,6.3239,6.2351,6.2432,755700.0
2012-07-27 10:00:00,7.73,7.75,7.72,7.73,318900.0,6.2432,6.2593,6.2351,6.2432,318900.0
2012-07-27 10:30:00,7.73,7.74,7.71,7.74,238500.0,6.2432,6.2512,6.227,6.2512,238500.0
2012-07-27 11:00:00,7.74,7.74,7.73,7.74,211500.0,6.2512,6.2512,6.2432,6.2512,211500.0
2012-07-27 11:30:00,7.74,7.74,7.73,7.74,128400.0,6.2512,6.2512,6.2432,6.2512,128400.0
2012-07-27 12:00:00,7.74,7.74,7.74,7.74,90600.0,6.2512,6.2512,6.2512,6.2512,90600.0
2012-07-27 12:30:00,7.74,7.75,7.73,7.74,440700.0,6.2512,6.2593,6.2432,6.2512,440700.0
2012-07-27 13:00:00,7.74,7.74,7.73,7.73,383700.0,6.2512,6.2512,6.2432,6.2432,383700.0
2012-07-27 13:30:00,7.73,7.74,7.71,7.74,619800.0,6.2432,6.2512,6.227,6.2512,619800.0
2012-07-27 14:00:00,7.74,7.77,7.73,7.74,894600.0,6.2512,6.2755,6.2432,6.2512,894600.0
2012-07-27 14:30:00,7.73,7.77,7.73,7.76,374700.0,6.2432,6.2755,6.2432,6.2674,374700.0
2012-07-27 15:00:00,7.77,7.8,7.76,7.8,313800.0,6.2755,6.2997,6.2674,6.2997,313800.0
2012-07-27 15:30:00,7.8,7.82,7.72,7.75,1928400.0,6.2997,6.3158,6.2351,6.2593,1928400.0
2012-07-30 09:30:00,7.74,7.8,7.71,7.8,382200.0,6.2512,6.2997,6.227,6.2997,382200.0
2012-07-30 10:00:00,7.8,7.82,7.79,7.81,275400.0,6.2997,6.3158,6.2916,6.3078,275400.0
2012-07-30 10:30:00,7.81,7.81,7.77,7.77,178800.0,6.3078,6.3078,6.2755,6.2755,178800.0
2012-07-30 11:00:00,7.78,7.78,7.71,7.72,653100.0,6.2835,6.2835,6.227,6.2351,653100.0
2012-07-30 11:30:00,7.72,7.72,7.67,7.68,307200.0,6.2351,6.2351,6.1947,6.2028,307200.0
2012-07-30 12:00:00,7.68,7.71,7.64,7.71,558300.0,6.2028,6.227,6.1705,6.227,558300.0
2012-07-30 12:30:00,7.71,7.77,7.71,7.74,290400.0,6.227,6.2755,6.227,6.2512,290400.0
2012-07-30 13:00:00,7.74,7.74,7.71,7.71,100200.0,6.2512,6.2512,6.227,6.227,100200.0
2012-07-30 13:30:00,7.71,7.72,7.68,7.69,225000.0,6.227,6.2351,6.2028,6.2108,225000.0
2012-07-30 14:00:00,7.69,7.69,7.68,7.69,252900.0,6.2108,6.2108,6.2028,6.2108,252900.0
2012-07-30 14:30:00,7.69,7.72,7.69,7.7,183300.0,6.2108,6.2351,6.2108,6.2189,183300.0
2012-07-30 15:00:00,7.71,7.71,7.68,7.71,258600.0,6.227,6.227,6.2028,6.227,258600.0
2012-07-30 15:30:00,7.71,7.72,7.7,7.71,437400.0,6.227,6.2351,6.2189,6.227,437400.0
2012-07-31 09:30:00,7.65,7.65,7.5,7.6,757500.0,6.1785,6.1785,6.0574,6.1382,757500.0
2012-07-31 10:00:00,7.6,7.63,7.57,7.61,474900.0,6.1382,6.1624,6.1139,6.1462,474900.0
2012-07-31 10:30:00,7.61,7.62,7.58,7.62,324300.0,6.1462,6.1543,6.122,6.1543,324300.0
2012-07-31 11:00:00,7.62,7.63,7.59,7.61,643200.0,6.1543,6.1624,6.1301,6.1462,643200.0
2012-07-31 11:30:00,7.61,7.61,7.59,7.6,357900.0,6.1462,6.1462,6.1301,6.1382,357900.0
2012-07-31 12:00:00,7.6,7.61,7.58,7.59,697200.0,6.1382,6.1462,6.122,6.1301,697200.0
2012-07-31 12:30:00,7.59,7.62,7.59,7.6,519000.0,6.1301,6.1543,6.1301,6.1382,519000.0
2012-07-31 13:00:00,7.61,7.63,7.6,7.63,177900.0,6.1462,6.1624,6.1382,6.1624,177900.0
2012-07-31 13:30:00,7.63,7.63,7.6,7.6,120900.0,6.1624,6.1624,6.1382,6.1382,120900.0
2012-07-31 14:00:00,7.6,7.62,7.6,7.61,300900.0,6.1382,6.1543,6.1382,6.1462,300900.0
2012-07-31 14:30:00,7.61,7.61,7.58,7.59,243900.0,6.1462,6.1462,6.122,6.1301,243900.0
2012-07-31 15:00:00,7.59,7.6,7.58,7.59,298200.0,6.1301,6.1382,6.122,6.1301,298200.0
2012-07-31 15:30:00,7.59,7.6,7.57,7.57,1515000.0,6.1301,6.1382,6.1139,6.1139,1515000.0
2012-08-01 09:30:00,7.62,7.68,7.54,7.66,878700.0,6.1543,6.2028,6.0897,6.1866,878700.0
2012-08-01 10:00:00,7.65,7.71,7.58,7.61,1028400.0,6.1785,6.227,6.122,6.1462,1028400.0
2012-08-01 10:30:00,7.61,7.64,7.61,7.63,213300.0,6.1462,6.1705,6.1462,6.1624,213300.0
2012-08-01 11:00:00,7.63,7.63,7.55,7.57,415200.0,6.1624,6.1624,6.0978,6.1139,415200.0
2012-08-01 11:30:00,7.57,7.59,7.56,7.59,395400.0,6.1139,6.1301,6.1059,6.1301,395400.0
2012-08-01 12:00:00,7.59,7.66,7.59,7.65,444900.0,6.1301,6.1866,6.1301,6.1785,444900.0
2012-08-01 12:30:00,7.65,7.67,7.64,7.65,267000.0,6.1785,6.1947,6.1705,6.1785,267000.0
2012-08-01 13:00:00,7.65,7.66,7.64,7.66,184200.0,6.1785,6.1866,6.1705,6.1866,184200.0
2012-08-01 13:30:00,7.65,7.66,7.64,7.65,171600.0,6.1785,6.1866,6.1705,6.1785,171600.0
2012-08-01 14:00:00,7.65,7.65,7.59,7.62,454800.0,6.1785,6.1785,6.1301,6.1543,454800.0
2012-08-01 14:30:00,7.62,7.64,7.6,7.64,603300.0,6.1543,6.1705,6.1382,6.1705,603300.0
2012-08-01 15:00:00,7.64,7.66,7.63,7.65,294000.0,6.1705,6.1866,6.1624,6.1785,294000.0
2012-08-01 15:30:00,7.65,7.65,7.59,7.6,654000.0,6.1785,6.1785,6.1301,6.1382,654000.0
2012-08-02 09:30:00,7.56,7.57,7.49,7.55,372000.0,6.1059,6.1139,6.0493,6.0978,372000.0
2012-08-02 10:00:00,7.55,7.62,7.54,7.62,587700.0,6.0978,6.1543,6.0897,6.1543,587700.0
2012-08-02 10:30:00,7.61,7.61,7.53,7.53,252000.0,6.1462,6.1462,6.0816,6.0816,252000.0
2012-08-02 11:00:00,7.53,7.55,7.49,7.51,491700.0,6.0816,6.0978,6.0493,6.0655,491700.0
2012-08-02 11:30:00,7.5,7.5,7.46,7.46,450000.0,6.0574,6.0574,6.0251,6.0251,450000.0
2012-08-02 12:00:00,7.46,7.49,7.46,7.47,311100.0,6.0251,6.0493,6.0251,6.0332,311100.0
2012-08-02 12:30:00,7.47,7.49,7.45,7.48,602700.0,6.0332,6.0493,6.017,6.0412,602700.0
2012-08-02 13:00:00,7.48,7.52,7.47,7.52,359100.0,6.0412,6.0735,6.0332,6.0735,359100.0
2012-08-02 13:30:00,7.52,7.53,7.5,7.51,210600.0,6.0735,6.0816,6.0574,6.0655,210600.0
2012-08-02 14:00:00,7.5,7.52,7.5,7.51,238200.0,6.0574,6.0735,6.0574,6.0655,238200.0
2012-08-02 14:30:00,7.51,7.55,7.51,7.53,245700.0,6.0655,6.0978,6.0655,6.0816,245700.0
2012-08-02 15:00:00,7.53,7.55,7.53,7.54,255000.0,6.0816,6.0978,6.0816,6.0897,255000.0
2012-08-02 15:30:00,7.54,7.57,7.54,7.54,1069500.0,6.0897,6.1139,6.0897,6.0897,1069500.0
2012-08-03 09:30:00,7.69,7.78,7.65,7.73,336900.0,6.2108,6.2835,6.1785,6.2432,336900.0
2012-08-03 10:00:00,7.73,7.8,7.73,7.79,256200.0,6.2432,6.2997,6.2432,6.2916,256200.0
2012-08-03 10:30:00,7.79,7.8,7.76,7.77,332100.0,6.2916,6.2997,6.2674,6.2755,332100.0
2012-08-03 11:00:00,7.77,7.78,7.75,7.75,231300.0,6.2755,6.2835,6.2593,6.2593,231300.0
2012-08-03 11:30:00,7.76,7.79,7.75,7.79,206400.0,6.2674,6.2916,6.2593,6.2916,206400.0
2012-08-03 12:00:00,7.79,7.8,7.78,7.79,135300.0,6.2916,6.2997,6.2835,6.2916,135300.0
2012-08-03 12:30:00,7.79,7.79,7.76,7.76,102000.0,6.2916,6.2916,6.2674,6.2674,102000.0
2012-08-03 13:00:00,7.76,7.77,7.76,7.77,121800.0,6.2674,6.2755,6.2674,6.2755,121800.0
2012-08-03 13:30:00,7.76,7.77,7.72,7.74,313800.0,6.2674,6.2755,6.2351,6.2512,313800.0
2012-08-03 14:00:00,7.74,7.75,7.73,7.74,199800.0,6.2512,6.2593,6.2432,6.2512,199800.0
2012-08-03 14:30:00,7.74,7.77,7.74,7.77,213000.0,6.2512,6.2755,6.2512,6.2755,213000.0
2012-08-03 15:00:00,7.77,7.78,7.74,7.74,330000.0,6.2755,6.2835,6.2512,6.2512,330000.0
2012-08-03 15:30:00,7.74,7.75,7.64,7.65,2850300.0,6.2512,6.2593,6.1705,6.1785,2850300.0
2012-08-06 09:30:00,7.7,7.78,7.68,7.76,167700.0,6.2189,6.2835,6.2028,6.2674,167700.0
2012-08-06 10:00:00,7.76,7.76,7.72,7.73,215100.0,6.2674,6.2674,6.2351,6.2432,215100.0
2012-08-06 10:30:00,7.73,7.74,7.71,7.73,373500.0,6.2432,6.2512,6.227,6.2432,373500.0
2012-08-06 11:00:00,7.73,7.77,7.73,7.75,144000.0,6.2432,6.2755,6.2432,6.2593,144000.0
2012-08-06 11:30:00,7.75,7.76,7.74,7.75,198000.0,6.2593,6.2674,6.2512,6.2593,198000.0
2012-08-06 12:00:00,7.75,7.75,7.73,7.73,56700.0,6.2593,6.2593,6.2432,6.2432,56700.0
2012-08-06 12:30:00,7.73,7.75,7.73,7.75,210600.0,6.2432,6.2593,6.2432,6.2593,210600.0
2012-08-06 13:00:00,7.75,7.75,7.74,7.74,87900.0,6.2593,6.2593,6.2512,6.2512,87900.0
2012-08-06 13:30:00,7.74,7.74,7.7,7.72,123600.0,6.2512,6.2512,6.2189,6.2351,123600.0
2012-08-06 14:00:00,7.72,7.73,7.71,7.72,110700.0,6.2351,6.2432,6.227,6.2351,110700.0
2012-08-06 14:30:00,7.72,7.72,7.71,7.71,178500.0,6.2351,6.2351,6.227,6.227,178500.0
2012-08-06 15:00:00,7.71,7.73,7.71,7.73,258000.0,6.227,6.2432,6.227,6.2432,258000.0
2012-08-06 15:30:00,7.73,7.74,7.71,7.72,448500.0,6.2432,6.2512,6.227,6.2351,448500.0
2012-08-07 09:30:00,7.77,7.84,7.74,7.83,233700.0,6.2755,6.332,6.2512,6.3239,233700.0
2012-08-07 10:00:00,7.83,7.85,7.82,7.82,180600.0,6.3239,6.3401,6.3158,6.3158,180600.0
2012-08-07 10:30:00,7.82,7.83,7.81,7.82,306900.0,6.3158,6.3239,6.3078,6.3158,306900.0
2012-08-07 11:00:00,7.82,7.84,7.81,7.83,109500.0,6.3158,6.332,6.3078,6.3239,109500.0
2012-08-07 11:30:00,7.84,7.85,7.83,7.84,161100.0,6.332,6.3401,6.3239,6.332,161100.0
2012-08-07 12:00:00,7.84,7.86,7.83,7.85,233700.0,6.332,6.3481,6.3239,6.3401,233700.0
2012-08-07 12:30:00,7.85,7.86,7.83,7.83,156600.0,6.3401,6.3481,6.3239,6.3239,156600.0
2012-08-07 13:00:00,7.84,7.86,7.84,7.86,75900.0,6.332,6.3481,6.332,6.3481,75900.0
2012-08-07 13:30:00,7.86,7.87,7.84,7.86,522600.0,6.3481,6.3562,6.332,6.3481,522600.0
2012-08-07 14:00:00,7.86,7.86,7.82,7.82,152100.0,6.3481,6.3481,6.3158,6.3158,152100.0
2012-08-07 14:30:00,7.81,7.83,7.81,7.82,114600.0,6.3078,6.3239,6.3078,6.3158,114600.0
2012-08-07 15:00:00,7.82,7.84,7.81,7.82,197700.0,6.3158,6.332,6.3078,6.3158,197700.0
2012-08-07 15:30:00,7.82,7.83,7.8,7.8,369000.0,6.3158,6.3239,6.2997,6.2997,369000.0
2012-08-08 09:30:00,7.73,7.82,7.73,7.79,135000.0,6.2432,6.3158,6.2432,6.2916,135000.0
2012-08-08 10:00:00,7.8,7.8,7.78,7.78,103800.0,6.2997,6.2997,6.2835,6.2835,103800.0
2012-08-08 10:30:00,7.79,7.8,7.78,7.8,232500.0,6.2916,6.2997,6.2835,6.2997,232500.0
2012-08-08 11:00:00,7.8,7.82,7.8,7.81,113700.0,6.2997,6.3158,6.2997,6.3078,113700.0
2012-08-08 11:30:00,7.81,7.82,7.8,7.8,246000.0,6.3078,6.3158,6.2997,6.2997,246000.0
2012-08-08 12:00:00,7.8,7.8,7.78,7.78,422400.0,6.2997,6.2997,6.2835,6.2835,422400.0
2012-08-08 12:30:00,7.78,7.79,7.76,7.77,119400.0,6.2835,6.2916,6.2674,6.2755,119400.0
2012-08-08 13:00:00,7.77,7.79,7.76,7.77,117000.0,6.2755,6.2916,6.2674,6.2755,117000.0
2012-08-08 13:30:00,7.77,7.78,7.76,7.76,142800.0,6.2755,6.2835,6.2674,6.2674,142800.0
2012-08-08 14:00:00,7.76,7.77,7.74,7.75,131700.0,6.2674,6.2755,6.2512,6.2593,131700.0
2012-08-08 14:30:00,7.75,7.76,7.74,7.74,179700.0,6.2593,6.2674,6.2512,6.2512,179700.0
2012-08-08 15:00:00,7.74,7.77,7.74,7.75,410100.0,6.2512,6.2755,6.2512,6.2593,410100.0
2012-08-08 15:30:00,7.75,7.78,7.74,7.75,648300.0,6.2593,6.2835,6.2512,6.2593,648300.0
2012-08-09 09:30:00,7.74,7.79,7.72,7.72,172200.0,6.2512,6.2916,6.2351,6.2351,172200.0
2012-08-09 10:00:00,7.72,7.75,7.71,7.72,118200.0,6.2351,6.2593,6.227,6.2351,118200.0
2012-08-09 10:30:00,7.72,7.75,7.72,7.73,164700.0,6.2351,6.2593,6.2351,6.2432,164700.0
2012-08-09 11:00:00,7.73,7.74,7.72,7.72,96900.0,6.2432,6.2512,6.2351,6.2351,96900.0
2012-08-09 11:30:00,7.72,7.74,7.7,7.71,291000.0,6.2351,6.2512,6.2189,6.227,291000.0
2012-08-09 12:00:00,7.71,7.75,7.71,7.75,102900.0,6.227,6.2593,6.227,6.2593,102900.0
2012-08-09 12:30:00,7.75,7.77,7.75,7.77,92700.0,6.2593,6.2755,6.2593,6.2755,92700.0
2012-08-09 13:00:00,7.77,7.79,7.76,7.76,147300.0,6.2755,6.2916,6.2674,6.2674,147300.0
2012-08-09 13:30:00,7.76,7.76,7.75,7.76,82500.0,6.2674,6.2674,6.2593,6.2674,82500.0
2012-08-09 14:00:00,7.76,7.77,7.75,7.77,95100.0,6.2674,6.2755,6.2593,6.2755,95100.0
2012-08-09 14:30:00,7.77,7.78,7.77,7.77,108000.0,6.2755,6.2835,6.2755,6.2755,108000.0
2012-08-09 15:00:00,7.77,7.78,7.76,7.77,153600.0,6.2755,6.2835,6.2674,6.2755,153600.0
2012-08-09 15:30:00,7.78,7.78,7.75,7.76,447600.0,6.2835,6.2835,6.2593,6.2674,447600.0
2012-08-10 09:30:00,7.73,7.76,7.72,7.72,82500.0,6.2432,6.2674,6.2351,6.2351,82500.0
2012-08-10 10:00:00,7.73,7.76,7.72,7.73,126900.0,6.2432,6.2674,6.2351,6.2432,126900.0
2012-08-10 10:30:00,7.73,7.78,7.73,7.78,129900.0,6.2432,6.2835,6.2432,6.2835,129900.0
2012-08-10 11:00:00,7.78,7.79,7.76,7.78,309600.0,6.2835,6.2916,6.2674,6.2835,309600.0
2012-08-10 11:30:00,7.78,7.79,7.77,7.79,83400.0,6.2835,6.2916,6.2755,6.2916,83400.0
2012-08-10 12:00:00,7.79,7.79,7.77,7.79,349800.0,6.2916,6.2916,6.2755,6.2916,349800.0
2012-08-10 12:30:00,7.79,7.79,7.77,7.77,68700.0,6.2916,6.2916,6.2755,6.2755,68700.0
2012-08-10 13:00:00,7.77,7.78,7.76,7.76,67200.0,6.2755,6.2835,6.2674,6.2674,67200.0
2012-08-10 13:30:00,7.76,7.78,7.76,7.76,130500.0,6.2674,6.2835,6.2674,6.2674,130500.0
2012-08-10 14:00:00,7.76,7.76,7.74,7.74,217200.0,6.2674,6.2674,6.2512,6.2512,217200.0
2012-08-10 14:30:00,7.74,7.75,7.74,7.74,105300.0,6.2512,6.2593,6.2512,6.2512,105300.0
2012-08-10 15:00:00,7.75,7.77,7.74,7.76,159000.0,6.2593,6.2755,6.2512,6.2674,159000.0
2012-08-10 15:30:00,7.76,7.79,7.75,7.78,498000.0,6.2674,6.2916,6.2593,6.2835,498000.0
2012-08-13 09:30:00,7.79,7.84,7.76,7.82,180600.0,6.2916,6.332,6.2674,6.3158,180600.0
2012-08-13 10:00:00,7.82,7.84,7.77,7.78,233100.0,6.3158,6.332,6.2755,6.2835,233100.0
2012-08-13 10:30:00,7.78,7.78,7.75,7.76,570900.0,6.2835,6.2835,6.2593,6.2674,570900.0
2012-08-13 11:00:00,7.76,7.76,7.74,7.75,85500.0,6.2674,6.2674,6.2512,6.2593,85500.0
2012-08-13 11:30:00,7.75,7.78,7.75,7.78,91500.0,6.2593,6.2835,6.2593,6.2835,91500.0
2012-08-13 12:00:00,7.77,7.77,7.75,7.75,75300.0,6.2755,6.2755,6.2593,6.2593,75300.0
2012-08-13 12:30:00,7.75,7.78,7.75,7.77,78900.0,6.2593,6.2835,6.2593,6.2755,78900.0
2012-08-13 13:00:00,7.77,7.78,7.75,7.75,67500.0,6.2755,6.2835,6.2593,6.2593,67500.0
2012-08-13 13:30:00,7.75,7.77,7.75,7.76,123300.0,6.2593,6.2755,6.2593,6.2674,123300.0
2012-08-13 14:00:00,7.76,7.8,7.76,7.79,127200.0,6.2674,6.2997,6.2674,6.2916,127200.0
2012-08-13 14:30:00,7.79,7.8,7.79,7.79,125400.0,6.2916,6.2997,6.2916,6.2916,125400.0
2012-08-13 15:00:00,7.79,7.8,7.78,7.79,273300.0,6.2916,6.2997,6.2835,6.2916,273300.0
2012-08-13 15:30:00,7.79,7.8,7.77,7.79,407700.0,6.2916,6.2997,6.2755,6.2916,407700.0
2012-08-14 09:30:00,7.81,7.84,7.79,7.8,171000.0,6.3078,6.332,6.2916,6.2997,171000.0
2012-08-14 10:00:00,7.8,7.82,7.77,7.78,93900.0,6.2997,6.3158,6.2755,6.2835,93900.0
2012-08-14 10:30:00,7.77,7.78,7.75,7.75,75000.0,6.2755,6.2835,6.2593,6.2593,75000.0
2012-08-14 11:00:00,7.75,7.78,7.74,7.76,390600.0,6.2593,6.2835,6.2512,6.2674,390600.0
2012-08-14 11:30:00,7.76,7.77,7.75,7.76,87600.0,6.2674,6.2755,6.2593,6.2674,87600.0
2012-08-14 12:00:00,7.76,7.8,7.76,7.77,365700.0,6.2674,6.2997,6.2674,6.2755,365700.0
2012-08-14 12:30:00,7.77,7.79,7.74,7.76,108300.0,6.2755,6.2916,6.2512,6.2674,108300.0
2012-08-14 13:00:00,7.76,7.76,7.73,7.73,80100.0,6.2674,6.2674,6.2432,6.2432,80100.0
2012-08-14 13:30:00,7.73,7.75,7.72,7.74,465000.0,6.2432,6.2593,6.2351,6.2512,465000.0
2012-08-14 14:00:00,7.74,7.76,7.73,7.73,95100.0,6.2512,6.2674,6.2432,6.2432,95100.0
2012-08-14 14:30:00,7.74,7.75,7.72,7.75,116700.0,6.2512,6.2593,6.2351,6.2593,116700.0
2012-08-14 15:00:00,7.75,7.75,7.73,7.74,147000.0,6.2593,6.2593,6.2432,6.2512,147000.0
2012-08-14 15:30:00,7.73,7.74,7.7,7.73,519000.0,6.2432,6.2512,6.2189,6.2432,519000.0
2012-08-15 09:30:00,7.71,7.76,7.71,7.75,195900.0,6.227,6.2674,6.227,6.2593,195900.0
2012-08-15 10:00:00,7.75,7.79,7.75,7.79,123900.0,6.2593,6.2916,6.2593,6.2916,123900.0
2012-08-15 10:30:00,7.79,7.79,7.75,7.77,292800.0,6.2916,6.2916,6.2593,6.2755,292800.0
2012-08-15 11:00:00,7.77,7.77,7.75,7.75,198900.0,6.2755,6.2755,6.2593,6.2593,198900.0
2012-08-15 11:30:00,7.75,7.76,7.75,7.75,39900.0,6.2593,6.2674,6.2593,6.2593,39900.0
2012-08-15 12:00:00,7.76,7.76,7.75,7.76,53700.0,6.2674,6.2674,6.2593,6.2674,53700.0
2012-08-15 12:30:00,7.76,7.78,7.76,7.77,97800.0,6.2674,6.2835,6.2674,6.2755,97800.0
2012-08-15 13:00:00,7.77,7.77,7.76,7.76,67500.0,6.2755,6.2755,6.2674,6.2674,67500.0
2012-08-15 13:30:00,7.76,7.77,7.76,7.76,126900.0,6.2674,6.2755,6.2674,6.2674,126900.0
2012-08-15 14:00:00,7.76,7.76,7.75,7.76,119700.0,6.2674,6.2674,6.2593,6.2674,119700.0
2012-08-15 14:30:00,7.76,7.78,7.76,7.77,277500.0,6.2674,6.2835,6.2674,6.2755,277500.0
2012-08-15 15:00:00,7.77,7.78,7.76,7.76,68700.0,6.2755,6.2835,6.2674,6.2674,68700.0
2012-08-15 15:30:00,7.76,7.77,7.75,7.76,410700.0,6.2674,6.2755,6.2593,6.2674,410700.0
2012-08-16 09:30:00,7.74,7.77,7.72,7.73,163200.0,6.2512,6.2755,6.2351,6.2432,163200.0
2012-08-16 10:00:00,7.73,7.78,7.72,7.78,453000.0,6.2432,6.2835,6.2351,6.2835,453000.0
2012-08-16 10:30:00,7.78,7.82,7.78,7.8,231300.0,6.2835,6.3158,6.2835,6.2997,231300.0
2012-08-16 11:00:00,7.8,7.81,7.8,7.8,94800.0,6.2997,6.3078,6.2997,6.2997,94800.0
2012-08-16 11:30:00,7.8,7.81,7.78,7.8,247500.0,6.2997,6.3078,6.2835,6.2997,247500.0
2012-08-16 12:00:00,7.8,7.8,7.78,7.78,32400.0,6.2997,6.2997,6.2835,6.2835,32400.0
2012-08-16 12:30:00,7.78,7.79,7.77,7.78,286500.0,6.2835,6.2916,6.2755,6.2835,286500.0
2012-08-16 13:00:00,7.78,7.78,7.77,7.77,98700.0,6.2835,6.2835,6.2755,6.2755,98700.0
2012-08-16 13:30:00,7.78,7.78,7.77,7.77,59100.0,6.2835,6.2835,6.2755,6.2755,59100.0
2012-08-16 14:00:00,7.77,7.81,7.77,7.8,723900.0,6.2755,6.3078,6.2755,6.2997,723900.0
2012-08-16 14:30:00,7.8,7.82,7.8,7.81,187800.0,6.2997,6.3158,6.2997,6.3078,187800.0
2012-08-16 15:00:00,7.81,7.82,7.79,7.82,703800.0,6.3078,6.3158,6.2916,6.3158,703800.0
2012-08-16 15:30:00,7.82,7.83,7.78,7.8,722100.0,6.3158,6.3239,6.2835,6.2997,722100.0
2012-08-17 09:30:00,7.82,7.84,7.76,7.84,417300.0,6.3158,6.332,6.2674,6.332,417300.0
2012-08-17 10:00:00,7.84,7.9,7.83,7.89,611400.0,6.332,6.3805,6.3239,6.3724,611400.0
2012-08-17 10:30:00,7.89,7.91,7.87,7.87,384300.0,6.3724,6.3885,6.3562,6.3562,384300.0
2012-08-17 11:00:00,7.88,7.88,7.85,7.85,229500.0,6.3643,6.3643,6.3401,6.3401,229500.0
2012-08-17 11:30:00,7.85,7.85,7.84,7.85,124200.0,6.3401,6.3401,6.332,6.3401,124200.0
2012-08-17 12:00:00,7.84,7.85,7.83,7.83,86100.0,6.332,6.3401,6.3239,6.3239,86100.0
2012-08-17 12:30:00,7.83,7.84,7.82,7.83,151200.0,6.3239,6.332,6.3158,6.3239,151200.0
2012-08-17 13:00:00,7.83,7.84,7.82,7.84,136200.0,6.3239,6.332,6.3158,6.332,136200.0
2012-08-17 13:30:00,7.84,7.86,7.84,7.85,132600.0,6.332,6.3481,6.332,6.3401,132600.0
2012-08-17 14:00:00,7.85,7.85,7.84,7.84,168600.0,6.3401,6.3401,6.332,6.332,168600.0
2012-08-17 14:30:00,7.84,7.85,7.84,7.85,117600.0,6.332,6.3401,6.332,6.3401,117600.0
2012-08-17 15:00:00,7.85,7.86,7.84,7.86,529200.0,6.3401,6.3481,6.332,6.3481,529200.0
2012-08-17 15:30:00,7.86,7.87,7.85,7.86,555300.0,6.3481,6.3562,6.3401,6.3481,555300.0
2012-08-20 09:30:00,7.88,7.89,7.85,7.87,251400.0,6.3643,6.3724,6.3401,6.3562,251400.0
2012-08-20 10:00:00,7.87,7.88,7.83,7.84,174600.0,6.3562,6.3643,6.3239,6.332,174600.0
2012-08-20 10:30:00,7.83,7.84,7.82,7.84,178500.0,6.3239,6.332,6.3158,6.332,178500.0
2012-08-20 11:00:00,7.84,7.84,7.82,7.83,140700.0,6.332,6.332,6.3158,6.3239,140700.0
2012-08-20 11:30:00,7.83,7.84,7.82,7.84,74100.0,6.3239,6.332,6.3158,6.332,74100.0
2012-08-20 12:00:00,7.84,7.86,7.84,7.84,89700.0,6.332,6.3481,6.332,6.332,89700.0
2012-08-20 12:30:00,7.84,7.85,7.83,7.85,82200.0,6.332,6.3401,6.3239,6.3401,82200.0
2012-08-20 13:00:00,7.85,7.85,7.84,7.84,77100.0,6.3401,6.3401,6.332,6.332,77100.0
2012-08-20 13:30:00,7.84,7.84,7.83,7.84,96000.0,6.332,6.332,6.3239,6.332,96000.0
2012-08-20 14:00:00,7.84,7.84,7.83,7.84,105300.0,6.332,6.332,6.3239,6.332,105300.0
2012-08-20 14:30:00,7.84,7.85,7.83,7.83,159300.0,6.332,6.3401,6.3239,6.3239,159300.0
2012-08-20 15:00:00,7.84,7.85,7.83,7.84,234000.0,6.332,6.3401,6.3239,6.332,234000.0
2012-08-20 15:30:00,7.84,7.85,7.83,7.85,694200.0,6.332,6.3401,6.3239,6.3401,694200.0
2012-08-21 09:30:00,7.89,7.92,7.83,7.92,479700.0,6.3724,6.3966,6.3239,6.3966,479700.0
2012-08-21 10:00:00,7.92,7.95,7.9,7.95,397800.0,6.3966,6.4208,6.3805,6.4208,397800.0
2012-08-21 10:30:00,7.95,8.03,7.94,8.03,737400.0,6.4208,6.4854,6.4128,6.4854,737400.0
2012-08-21 11:00:00,8.03,8.04,7.98,7.98,541800.0,6.4854,6.4935,6.4451,6.4451,541800.0
2012-08-21 11:30:00,7.99,7.99,7.96,7.98,496500.0,6.4531,6.4531,6.4289,6.4451,496500.0
2012-08-21 12:00:00,7.97,7.99,7.95,7.97,279600.0,6.437,6.4531,6.4208,6.437,279600.0
2012-08-21 12:30:00,7.97,7.97,7.93,7.93,274500.0,6.437,6.437,6.4047,6.4047,274500.0
2012-08-21 13:00:00,7.93,7.93,7.9,7.92,130200.0,6.4047,6.4047,6.3805,6.3966,130200.0
2012-08-21 13:30:00,7.92,7.92,7.9,7.91,142200.0,6.3966,6.3966,6.3805,6.3885,142200.0
2012-08-21 14:00:00,7.91,7.91,7.88,7.88,211500.0,6.3885,6.3885,6.3643,6.3643,211500.0
2012-08-21 14:30:00,7.88,7.89,7.87,7.89,214800.0,6.3643,6.3724,6.3562,6.3724,214800.0
2012-08-21 15:00:00,7.89,7.89,7.86,7.88,363900.0,6.3724,6.3724,6.3481,6.3643,363900.0
2012-08-21 15:30:00,7.88,7.91,7.87,7.9,768600.0,6.3643,6.3885,6.3562,6.3805,768600.0
2012-08-22 09:30:00,7.88,7.88,7.75,7.75,316500.0,6.3643,6.3643,6.2593,6.2593,316500.0
2012-08-22 10:00:00,7.76,7.79,7.75,7.77,339600.0,6.2674,6.2916,6.2593,6.2755,339600.0
2012-08-22 10:30:00,7.77,7.78,7.72,7.73,252000.0,6.2755,6.2835,6.2351,6.2432,252000.0
2012-08-22 11:00:00,7.73,7.75,7.68,7.71,650700.0,6.2432,6.2593,6.2028,6.227,650700.0
2012-08-22 11:30:00,7.72,7.73,7.7,7.72,236400.0,6.2351,6.2432,6.2189,6.2351,236400.0
2012-08-22 12:00:00,7.73,7.74,7.72,7.73,166500.0,6.2432,6.2512,6.2351,6.2432,166500.0
2012-08-22 12:30:00,7.73,7.74,7.71,7.71,136500.0,6.2432,6.2512,6.227,6.227,136500.0
2012-08-22 13:00:00,7.71,7.73,7.68,7.73,509700.0,6.227,6.2432,6.2028,6.2432,509700.0
2012-08-22 13:30:00,7.73,7.74,7.73,7.73,118800.0,6.2432,6.2512,6.2432,6.2432,118800.0
2012-08-22 14:00:00,7.73,7.76,7.72,7.74,372300.0,6.2432,6.2674,6.2351,6.2512,372300.0
2012-08-22 14:30:00,7.73,7.77,7.73,7.76,221100.0,6.2432,6.2755,6.2432,6.2674,221100.0
2012-08-22 15:00:00,7.76,7.76,7.74,7.75,248700.0,6.2674,6.2674,6.2512,6.2593,248700.0
2012-08-22 15:30:00,7.75,7.76,7.73,7.73,654300.0,6.2593,6.2674,6.2432,6.2432,654300.0
2012-08-23 09:30:00,7.71,7.72,7.64,7.64,327300.0,6.227,6.2351,6.1705,6.1705,327300.0
2012-08-23 10:00:00,7.64,7.68,7.64,7.67,221100.0,6.1705,6.2028,6.1705,6.1947,221100.0
2012-08-23 10:30:00,7.67,7.69,7.66,7.68,169800.0,6.1947,6.2108,6.1866,6.2028,169800.0
2012-08-23 11:00:00,7.68,7.69,7.66,7.69,165900.0,6.2028,6.2108,6.1866,6.2108,165900.0
2012-08-23 11:30:00,7.69,7.69,7.67,7.69,104400.0,6.2108,6.2108,6.1947,6.2108,104400.0
2012-08-23 12:00:00,7.69,7.71,7.68,7.7,472200.0,6.2108,6.227,6.2028,6.2189,472200.0
2012-08-23 12:30:00,7.7,7.71,7.69,7.7,91500.0,6.2189,6.227,6.2108,6.2189,91500.0
2012-08-23 13:00:00,7.7,7.7,7.67,7.68,143700.0,6.2189,6.2189,6.1947,6.2028,143700.0
2012-08-23 13:30:00,7.68,7.69,7.66,7.67,204300.0,6.2028,6.2108,6.1866,6.1947,204300.0
2012-08-23 14:00:00,7.67,7.68,7.67,7.67,129300.0,6.1947,6.2028,6.1947,6.1947,129300.0
2012-08-23 14:30:00,7.67,7.68,7.66,7.67,202500.0,6.1947,6.2028,6.1866,6.1947,202500.0
2012-08-23 15:00:00,7.67,7.67,7.65,7.65,319800.0,6.1947,6.1947,6.1785,6.1785,319800.0
2012-08-23 15:30:00,7.65,7.66,7.61,7.62,1127100.0,6.1785,6.1866,6.1462,6.1543,1127100.0
2012-08-24 09:30:00,7.59,7.63,7.5,7.5,405900.0,6.1301,6.1624,6.0574,6.0574,405900.0
2012-08-24 10:00:00,7.5,7.56,7.5,7.5,354900.0,6.0574,6.1059,6.0574,6.0574,354900.0
2012-08-24 10:30:00,7.5,7.53,7.5,7.53,354900.0,6.0574,6.0816,6.0574,6.0816,354900.0
2012-08-24 11:00:00,7.52,7.54,7.51,7.52,453900.0,6.0735,6.0897,6.0655,6.0735,453900.0
2012-08-24 11:30:00,7.52,7.55,7.52,7.55,677100.0,6.0735,6.0978,6.0735,6.0978,677100.0
2012-08-24 12:00:00,7.54,7.58,7.54,7.58,168900.0,6.0897,6.122,6.0897,6.122,168900.0
2012-08-24 12:30:00,7.58,7.61,7.58,7.61,183600.0,6.122,6.1462,6.122,6.1462,183600.0
2012-08-24 13:00:00,7.61,7.61,7.59,7.59,145500.0,6.1462,6.1462,6.1301,6.1301,145500.0
2012-08-24 13:30:00,7.6,7.63,7.59,7.6,177300.0,6.1382,6.1624,6.1301,6.1382,177300.0
2012-08-24 14:00:00,7.6,7.6,7.57,7.58,570000.0,6.1382,6.1382,6.1139,6.122,570000.0
2012-08-24 14:30:00,7.58,7.59,7.56,7.56,245100.0,6.122,6.1301,6.1059,6.1059,245100.0
2012-08-24 15:00:00,7.56,7.6,7.56,7.6,287100.0,6.1059,6.1382,6.1059,6.1382,287100.0
2012-08-24 15:30:00,7.6,7.61,7.58,7.59,543600.0,6.1382,6.1462,6.122,6.1301,543600.0
2012-08-27 09:30:00,7.64,7.64,7.6,7.63,344700.0,6.1705,6.1705,6.1382,6.1624,344700.0
2012-08-27 10:00:00,7.63,7.66,7.62,7.64,482700.0,6.1624,6.1866,6.1543,6.1705,482700.0
2012-08-27 10:30:00,7.64,7.66,7.63,7.66,195600.0,6.1705,6.1866,6.1624,6.1866,195600.0
2012-08-27 11:00:00,7.66,7.68,7.66,7.67,280800.0,6.1866,6.2028,6.1866,6.1947,280800.0
2012-08-27 11:30:00,7.67,7.68,7.66,7.67,156000.0,6.1947,6.2028,6.1866,6.1947,156000.0
2012-08-27 12:00:00,7.67,7.68,7.67,7.67,241500.0,6.1947,6.2028,6.1947,6.1947,241500.0
2012-08-27 12:30:00,7.67,7.68,7.67,7.68,101100.0,6.1947,6.2028,6.1947,6.2028,101100.0
2012-08-27 13:00:00,7.68,7.69,7.68,7.68,51000.0,6.2028,6.2108,6.2028,6.2028,51000.0
2012-08-27 13:30:00,7.68,7.68,7.66,7.68,148800.0,6.2028,6.2028,6.1866,6.2028,148800.0
2012-08-27 14:00:00,7.68,7.68,7.66,7.67,77400.0,6.2028,6.2028,6.1866,6.1947,77400.0
2012-08-27 14:30:00,7.67,7.67,7.66,7.66,113400.0,6.1947,6.1947,6.1866,6.1866,113400.0
2012-08-27 15:00:00,7.66,7.66,7.62,7.63,105900.0,6.1866,6.1866,6.1543,6.1624,105900.0
2012-08-27 15:30:00,7.63,7.63,7.62,7.63,429000.0,6.1624,6.1624,6.1543,6.1624,429000.0
2012-08-28 09:30:00,7.62,7.66,7.6,7.65,462000.0,6.1543,6.1866,6.1382,6.1785,462000.0
2012-08-28 10:00:00,7.65,7.72,7.63,7.72,211500.0,6.1785,6.2351,6.1624,6.2351,211500.0
2012-08-28 10:30:00,7.72,7.73,7.69,7.7,298500.0,6.2351,6.2432,6.2108,6.2189,298500.0
2012-08-28 11:00:00,7.7,7.72,7.69,7.72,261000.0,6.2189,6.2351,6.2108,6.2351,261000.0
2012-08-28 11:30:00,7.72,7.73,7.71,7.72,127200.0,6.2351,6.2432,6.227,6.2351,127200.0
2012-08-28 12:00:00,7.73,7.75,7.73,7.73,118500.0,6.2432,6.2593,6.2432,6.2432,118500.0
2012-08-28 12:30:00,7.74,7.74,7.72,7.74,92700.0,6.2512,6.2512,6.2351,6.2512,92700.0
2012-08-28 13:00:00,7.74,7.74,7.71,7.71,168300.0,6.2512,6.2512,6.227,6.227,168300.0
2012-08-28 13:30:00,7.72,7.72,7.7,7.7,123900.0,6.2351,6.2351,6.2189,6.2189,123900.0
2012-08-28 14:00:00,7.71,7.72,7.7,7.72,131400.0,6.227,6.2351,6.2189,6.2351,131400.0
2012-08-28 14:30:00,7.72,7.73,7.72,7.73,153900.0,6.2351,6.2432,6.2351,6.2432,153900.0
2012-08-28 15:00:00,7.73,7.74,7.72,7.73,302400.0,6.2432,6.2512,6.2351,6.2432,302400.0
2012-08-28 15:30:00,7.73,7.73,7.69,7.69,909300.0,6.2432,6.2432,6.2108,6.2108,909300.0
2012-08-29 09:30:00,7.72,7.73,7.7,7.71,379200.0,6.2351,6.2432,6.2189,6.227,379200.0
2012-08-29 10:00:00,7.71,7.73,7.68,7.7,483900.0,6.227,6.2432,6.2028,6.2189,483900.0
2012-08-29 10:30:00,7.7,7.71,7.64,7.66,505800.0,6.2189,6.227,6.1705,6.1866,505800.0
2012-08-29 11:00:00,7.66,7.67,7.64,7.65,399900.0,6.1866,6.1947,6.1705,6.1785,399900.0
2012-08-29 11:30:00,7.65,7.67,7.64,7.66,342600.0,6.1785,6.1947,6.1705,6.1866,342600.0
2012-08-29 12:00:00,7.66,7.66,7.65,7.65,89700.0,6.1866,6.1866,6.1785,6.1785,89700.0
2012-08-29 12:30:00,7.65,7.66,7.64,7.65,98100.0,6.1785,6.1866,6.1705,6.1785,98100.0
2012-08-29 13:00:00,7.65,7.66,7.65,7.65,123300.0,6.1785,6.1866,6.1785,6.1785,123300.0
2012-08-29 13:30:00,7.65,7.66,7.64,7.64,129600.0,6.1785,6.1866,6.1705,6.1705,129600.0
2012-08-29 14:00:00,7.65,7.68,7.64,7.67,166500.0,6.1785,6.2028,6.1705,6.1947,166500.0
2012-08-29 14:30:00,7.67,7.68,7.66,7.66,141000.0,6.1947,6.2028,6.1866,6.1866,141000.0
2012-08-29 15:00:00,7.66,7.68,7.66,7.67,186900.0,6.1866,6.2028,6.1866,6.1947,186900.0
2012-08-29 15:30:00,7.67,7.68,7.66,7.67,336600.0,6.1947,6.2028,6.1866,6.1947,336600.0
2012-08-30 09:30:00,7.6,7.62,7.56,7.61,253800.0,6.1382,6.1543,6.1059,6.1462,253800.0
2012-08-30 10:00:00,7.6,7.61,7.56,7.57,645300.0,6.1382,6.1462,6.1059,6.1139,645300.0
2012-08-30 10:30:00,7.58,7.58,7.54,7.56,814200.0,6.122,6.122,6.0897,6.1059,814200.0
2012-08-30 11:00:00,7.57,7.6,7.57,7.6,81300.0,6.1139,6.1382,6.1139,6.1382,81300.0
2012-08-30 11:30:00,7.6,7.6,7.59,7.59,59700.0,6.1382,6.1382,6.1301,6.1301,59700.0
2012-08-30 12:00:00,7.59,7.6,7.58,7.58,60000.0,6.1301,6.1382,6.122,6.122,60000.0
2012-08-30 12:30:00,7.58,7.62,7.58,7.62,59400.0,6.122,6.1543,6.122,6.1543,59400.0
2012-08-30 13:00:00,7.62,7.62,7.61,7.62,98100.0,6.1543,6.1543,6.1462,6.1543,98100.0
2012-08-30 13:30:00,7.62,7.62,7.61,7.61,51300.0,6.1543,6.1543,6.1462,6.1462,51300.0
2012-08-30 14:00:00,7.62,7.62,7.61,7.61,83400.0,6.1543,6.1543,6.1462,6.1462,83400.0
2012-08-30 14:30:00,7.61,7.61,7.6,7.6,102000.0,6.1462,6.1462,6.1382,6.1382,102000.0
2012-08-30 15:00:00,7.6,7.61,7.6,7.61,105000.0,6.1382,6.1462,6.1382,6.1462,105000.0
2012-08-30 15:30:00,7.61,7.62,7.59,7.59,397800.0,6.1462,6.1543,6.1301,6.1301,397800.0
2012-08-31 09:30:00,7.6,7.65,7.58,7.59,283200.0,6.1382,6.1785,6.122,6.1301,283200.0
2012-08-31 10:00:00,7.59,7.61,7.53,7.58,659100.0,6.1301,6.1462,6.0816,6.122,659100.0
2012-08-31 10:30:00,7.58,7.64,7.58,7.63,278700.0,6.122,6.1705,6.122,6.1624,278700.0
2012-08-31 11:00:00,7.63,7.64,7.61,7.61,150300.0,6.1624,6.1705,6.1462,6.1462,150300.0
2012-08-31 11:30:00,7.61,7.62,7.6,7.6,213000.0,6.1462,6.1543,6.1382,6.1382,213000.0
2012-08-31 12:00:00,7.6,7.61,7.57,7.57,195600.0,6.1382,6.1462,6.1139,6.1139,195600.0
2012-08-31 12:30:00,7.57,7.58,7.56,7.57,119100.0,6.1139,6.122,6.1059,6.1139,119100.0
2012-08-31 13:00:00,7.57,7.57,7.55,7.57,151200.0,6.1139,6.1139,6.0978,6.1139,151200.0
2012-08-31 13:30:00,7.57,7.6,7.57,7.59,111600.0,6.1139,6.1382,6.1139,6.1301,111600.0
2012-08-31 14:00:00,7.59,7.63,7.59,7.63,123600.0,6.1301,6.1624,6.1301,6.1624,123600.0
2012-08-31 14:30:00,7.63,7.63,7.6,7.61,163200.0,6.1624,6.1624,6.1382,6.1462,163200.0
2012-08-31 15:00:00,7.61,7.62,7.6,7.62,198300.0,6.1462,6.1543,6.1382,6.1543,198300.0
2012-08-31 15:30:00,7.62,7.64,7.6,7.62,490200.0,6.1543,6.1705,6.1382,6.1543,490200.0
2012-09-04 09:30:00,7.6,7.67,7.59,7.65,335700.0,6.1382,6.1947,6.1301,6.1785,335700.0
2012-09-04 10:00:00,7.65,7.65,7.6,7.64,317100.0,6.1785,6.1785,6.1382,6.1705,317100.0
2012-09-04 10:30:00,7.64,7.65,7.62,7.65,207900.0,6.1705,6.1785,6.1543,6.1785,207900.0
2012-09-04 11:00:00,7.65,7.67,7.65,7.67,214200.0,6.1785,6.1947,6.1785,6.1947,214200.0
2012-09-04 11:30:00,7.67,7.67,7.65,7.65,137100.0,6.1947,6.1947,6.1785,6.1785,137100.0
2012-09-04 12:00:00,7.65,7.65,7.64,7.65,105000.0,6.1785,6.1785,6.1705,6.1785,105000.0
2012-09-04 12:30:00,7.65,7.68,7.64,7.68,112200.0,6.1785,6.2028,6.1705,6.2028,112200.0
2012-09-04 13:00:00,7.68,7.68,7.66,7.68,352500.0,6.2028,6.2028,6.1866,6.2028,352500.0
2012-09-04 13:30:00,7.68,7.69,7.68,7.69,110700.0,6.2028,6.2108,6.2028,6.2108,110700.0
2012-09-04 14:00:00,7.69,7.72,7.69,7.72,156300.0,6.2108,6.2351,6.2108,6.2351,156300.0
2012-09-04 14:30:00,7.72,7.76,7.72,7.76,227700.0,6.2351,6.2674,6.2351,6.2674,227700.0
2012-09-04 15:00:00,7.76,7.77,7.75,7.76,249000.0,6.2674,6.2755,6.2593,6.2674,249000.0
2012-09-04 15:30:00,7.77,7.77,7.74,7.75,584100.0,6.2755,6.2755,6.2512,6.2593,584100.0
2012-09-05 09:30:00,7.76,7.76,7.67,7.7,549300.0,6.2674,6.2674,6.1947,6.2189,549300.0
2012-09-05 10:00:00,7.7,7.74,7.67,7.73,234300.0,6.2189,6.2512,6.1947,6.2432,234300.0
2012-09-05 10:30:00,7.73,7.73,7.67,7.67,341700.0,6.2432,6.2432,6.1947,6.1947,341700.0
2012-09-05 11:00:00,7.67,7.69,7.67,7.69,149100.0,6.1947,6.2108,6.1947,6.2108,149100.0
2012-09-05 11:30:00,7.69,7.7,7.67,7.67,123600.0,6.2108,6.2189,6.1947,6.1947,123600.0
2012-09-05 12:00:00,7.68,7.7,7.67,7.7,199800.0,6.2028,6.2189,6.1947,6.2189,199800.0
2012-09-05 12:30:00,7.7,7.72,7.7,7.71,106500.0,6.2189,6.2351,6.2189,6.227,106500.0
2012-09-05 13:00:00,7.71,7.72,7.7,7.71,114300.0,6.227,6.2351,6.2189,6.227,114300.0
2012-09-05 13:30:00,7.71,7.71,7.67,7.7,111000.0,6.227,6.227,6.1947,6.2189,111000.0
2012-09-05 14:00:00,7.7,7.73,7.69,7.72,138300.0,6.2189,6.2432,6.2108,6.2351,138300.0
2012-09-05 14:30:00,7.72,7.75,7.72,7.74,143400.0,6.2351,6.2593,6.2351,6.2512,143400.0
2012-09-05 15:00:00,7.74,7.76,7.73,7.75,266100.0,6.2512,6.2674,6.2432,6.2593,266100.0
2012-09-05 15:30:00,7.75,7.78,7.75,7.76,1236300.0,6.2593,6.2835,6.2593,6.2674,1236300.0
2012-09-06 09:30:00,7.81,7.85,7.77,7.84,675900.0,6.3078,6.3401,6.2755,6.332,675900.0
2012-09-06 10:00:00,7.85,7.88,7.81,7.82,473400.0,6.3401,6.3643,6.3078,6.3158,473400.0
2012-09-06 10:30:00,7.82,7.9,7.82,7.9,467100.0,6.3158,6.3805,6.3158,6.3805,467100.0
2012-09-06 11:00:00,7.9,7.91,7.87,7.89,147600.0,6.3805,6.3885,6.3562,6.3724,147600.0
2012-09-06 11:30:00,7.89,7.91,7.88,7.89,160500.0,6.3724,6.3885,6.3643,6.3724,160500.0
2012-09-06 12:00:00,7.89,7.9,7.88,7.9,71400.0,6.3724,6.3805,6.3643,6.3805,71400.0
2012-09-06 12:30:00,7.9,7.91,7.89,7.89,57000.0,6.3805,6.3885,6.3724,6.3724,57000.0
2012-09-06 13:00:00,7.9,7.9,7.89,7.9,54600.0,6.3805,6.3805,6.3724,6.3805,54600.0
2012-09-06 13:30:00,7.9,7.91,7.89,7.91,79500.0,6.3805,6.3885,6.3724,6.3885,79500.0
2012-09-06 14:00:00,7.91,7.91,7.88,7.89,105300.0,6.3885,6.3885,6.3643,6.3724,105300.0
2012-09-06 14:30:00,7.89,7.91,7.89,7.9,153600.0,6.3724,6.3885,6.3724,6.3805,153600.0
2012-09-06 15:00:00,7.9,7.91,7.88,7.9,238200.0,6.3805,6.3885,6.3643,6.3805,238200.0
2012-09-06 15:30:00,7.9,7.92,7.9,7.91,430500.0,6.3805,6.3966,6.3805,6.3885,430500.0
2012-09-07 09:30:00,7.92,7.94,7.9,7.92,136200.0,6.3966,6.4128,6.3805,6.3966,136200.0
2012-09-07 10:00:00,7.92,7.95,7.9,7.94,152100.0,6.3966,6.4208,6.3805,6.4128,152100.0
2012-09-07 10:30:00,7.94,7.96,7.93,7.95,321000.0,6.4128,6.4289,6.4047,6.4208,321000.0
2012-09-07 11:00:00,7.95,7.98,7.95,7.96,426000.0,6.4208,6.4451,6.4208,6.4289,426000.0
2012-09-07 11:30:00,7.96,7.97,7.95,7.96,75300.0,6.4289,6.437,6.4208,6.4289,75300.0
2012-09-07 12:00:00,7.96,7.97,7.96,7.96,66300.0,6.4289,6.437,6.4289,6.4289,66300.0
2012-09-07 12:30:00,7.96,7.96,7.95,7.96,329100.0,6.4289,6.4289,6.4208,6.4289,329100.0
2012-09-07 13:00:00,7.96,7.96,7.94,7.96,332700.0,6.4289,6.4289,6.4128,6.4289,332700.0
2012-09-07 13:30:00,7.96,7.96,7.94,7.96,239700.0,6.4289,6.4289,6.4128,6.4289,239700.0
2012-09-07 14:00:00,7.96,7.96,7.94,7.94,255900.0,6.4289,6.4289,6.4128,6.4128,255900.0
2012-09-07 14:30:00,7.94,7.95,7.93,7.93,182100.0,6.4128,6.4208,6.4047,6.4047,182100.0
2012-09-07 15:00:00,7.93,7.94,7.91,7.91,333300.0,6.4047,6.4128,6.3885,6.3885,333300.0
2012-09-07 15:30:00,7.92,7.92,7.89,7.91,437400.0,6.3966,6.3966,6.3724,6.3885,437400.0
2012-09-10 09:30:00,7.87,7.96,7.85,7.96,127200.0,6.3562,6.4289,6.3401,6.4289,127200.0
2012-09-10 10:00:00,7.96,7.97,7.95,7.97,192600.0,6.4289,6.437,6.4208,6.437,192600.0
2012-09-10 10:30:00,7.97,7.97,7.95,7.97,111000.0,6.437,6.437,6.4208,6.437,111000.0
2012-09-10 11:00:00,7.97,7.98,7.97,7.97,108600.0,6.437,6.4451,6.437,6.437,108600.0
2012-09-10 11:30:00,7.97,7.97,7.96,7.96,51600.0,6.437,6.437,6.4289,6.4289,51600.0
2012-09-10 12:00:00,7.96,7.97,7.94,7.95,287700.0,6.4289,6.437,6.4128,6.4208,287700.0
2012-09-10 12:30:00,7.95,7.96,7.94,7.96,34500.0,6.4208,6.4289,6.4128,6.4289,34500.0
2012-09-10 13:00:00,7.96,7.96,7.95,7.95,42900.0,6.4289,6.4289,6.4208,6.4208,42900.0
2012-09-10 13:30:00,7.95,7.95,7.91,7.91,137700.0,6.4208,6.4208,6.3885,6.3885,137700.0
2012-09-10 14:00:00,7.91,7.91,7.91,7.91,106500.0,6.3885,6.3885,6.3885,6.3885,106500.0
2012-09-10 14:30:00,7.91,7.91,7.88,7.88,187200.0,6.3885,6.3885,6.3643,6.3643,187200.0
2012-09-10 15:00:00,7.88,7.89,7.87,7.87,140700.0,6.3643,6.3724,6.3562,6.3562,140700.0
2012-09-10 15:30:00,7.87,7.87,7.84,7.86,563100.0,6.3562,6.3562,6.332,6.3481,563100.0
2012-09-11 09:30:00,7.84,7.92,7.83,7.89,461400.0,6.332,6.3966,6.3239,6.3724,461400.0
2012-09-11 10:00:00,7.89,7.95,7.87,7.95,416700.0,6.3724,6.4208,6.3562,6.4208,416700.0
2012-09-11 10:30:00,7.95,7.97,7.94,7.95,342900.0,6.4208,6.437,6.4128,6.4208,342900.0
2012-09-11 11:00:00,7.95,7.95,7.93,7.95,388800.0,6.4208,6.4208,6.4047,6.4208,388800.0
2012-09-11 11:30:00,7.95,7.95,7.91,7.91,138600.0,6.4208,6.4208,6.3885,6.3885,138600.0
2012-09-11 12:00:00,7.92,7.93,7.92,7.93,90900.0,6.3966,6.4047,6.3966,6.4047,90900.0
2012-09-11 12:30:00,7.93,7.94,7.93,7.93,56700.0,6.4047,6.4128,6.4047,6.4047,56700.0
2012-09-11 13:00:00,7.93,7.94,7.92,7.92,106200.0,6.4047,6.4128,6.3966,6.3966,106200.0
2012-09-11 13:30:00,7.92,7.94,7.91,7.91,147900.0,6.3966,6.4128,6.3885,6.3885,147900.0
2012-09-11 14:00:00,7.91,7.92,7.91,7.91,89700.0,6.3885,6.3966,6.3885,6.3885,89700.0
2012-09-11 14:30:00,7.91,7.92,7.9,7.92,97800.0,6.3885,6.3966,6.3805,6.3966,97800.0
2012-09-11 15:00:00,7.92,7.93,7.9,7.9,125400.0,6.3966,6.4047,6.3805,6.3805,125400.0
2012-09-11 15:30:00,7.91,7.92,7.88,7.89,738600.0,6.3885,6.3966,6.3643,6.3724,738600.0
2012-09-12 09:30:00,7.85,7.93,7.84,7.89,152100.0,6.3747,6.4397,6.3666,6.4072,152100.0
2012-09-12 10:00:00,7.89,7.91,7.87,7.87,126600.0,6.4072,6.4234,6.3909,6.3909,126600.0
2012-09-12 10:30:00,7.87,7.87,7.83,7.87,402600.0,6.3909,6.3909,6.3584,6.3909,402600.0
2012-09-12 11:00:00,7.87,7.89,7.87,7.88,188700.0,6.3909,6.4072,6.3909,6.3991,188700.0
2012-09-12 11:30:00,7.89,7.89,7.87,7.88,161100.0,6.4072,6.4072,6.3909,6.3991,161100.0
2012-09-12 12:00:00,7.88,7.89,7.88,7.88,147300.0,6.3991,6.4072,6.3991,6.3991,147300.0
2012-09-12 12:30:00,7.89,7.91,7.89,7.9,64800.0,6.4072,6.4234,6.4072,6.4153,64800.0
2012-09-12 13:00:00,7.9,7.91,7.89,7.89,64800.0,6.4153,6.4234,6.4072,6.4072,64800.0
2012-09-12 13:30:00,7.9,7.91,7.89,7.91,80100.0,6.4153,6.4234,6.4072,6.4234,80100.0
2012-09-12 14:00:00,7.91,7.92,7.91,7.91,111000.0,6.4234,6.4315,6.4234,6.4234,111000.0
2012-09-12 14:30:00,7.91,7.92,7.9,7.91,113100.0,6.4234,6.4315,6.4153,6.4234,113100.0
2012-09-12 15:00:00,7.91,7.91,7.9,7.91,141600.0,6.4234,6.4234,6.4153,6.4234,141600.0
2012-09-12 15:30:00,7.91,7.94,7.89,7.94,720000.0,6.4234,6.4478,6.4072,6.4478,720000.0
2012-09-13 09:30:00,7.92,7.94,7.89,7.92,277500.0,6.4315,6.4478,6.4072,6.4315,277500.0
2012-09-13 10:00:00,7.91,7.93,7.9,7.9,203700.0,6.4234,6.4397,6.4153,6.4153,203700.0
2012-09-13 10:30:00,7.9,7.97,7.9,7.97,821400.0,6.4153,6.4721,6.4153,6.4721,821400.0
2012-09-13 11:00:00,7.97,7.97,7.93,7.93,123900.0,6.4721,6.4721,6.4397,6.4397,123900.0
2012-09-13 11:30:00,7.93,7.94,7.9,7.91,114900.0,6.4397,6.4478,6.4153,6.4234,114900.0
2012-09-13 12:00:00,7.91,7.92,7.9,7.91,78600.0,6.4234,6.4315,6.4153,6.4234,78600.0
2012-09-13 12:30:00,7.91,7.97,7.89,7.97,251700.0,6.4234,6.4721,6.4072,6.4721,251700.0
2012-09-13 13:00:00,7.97,8.0,7.97,8.0,171000.0,6.4721,6.4965,6.4721,6.4965,171000.0
2012-09-13 13:30:00,8.0,8.03,8.0,8.03,111900.0,6.4965,6.5209,6.4965,6.5209,111900.0
2012-09-13 14:00:00,8.02,8.09,8.02,8.08,123900.0,6.5127,6.5696,6.5127,6.5615,123900.0
2012-09-13 14:30:00,8.08,8.08,8.04,8.05,162300.0,6.5615,6.5615,6.529,6.5371,162300.0
2012-09-13 15:00:00,8.04,8.07,8.03,8.05,321600.0,6.529,6.5533,6.5209,6.5371,321600.0
2012-09-13 15:30:00,8.05,8.07,8.05,8.07,504900.0,6.5371,6.5533,6.5371,6.5533,504900.0
2012-09-14 09:30:00,8.09,8.16,8.06,8.14,411000.0,6.5696,6.6264,6.5452,6.6102,411000.0
2012-09-14 10:00:00,8.12,8.15,8.11,8.13,326700.0,6.5939,6.6183,6.5858,6.6021,326700.0
2012-09-14 10:30:00,8.13,8.14,8.11,8.12,221400.0,6.6021,6.6102,6.5858,6.5939,221400.0
2012-09-14 11:00:00,8.13,8.16,8.12,8.15,802800.0,6.6021,6.6264,6.5939,6.6183,802800.0
2012-09-14 11:30:00,8.15,8.16,8.12,8.13,283500.0,6.6183,6.6264,6.5939,6.6021,283500.0
2012-09-14 12:00:00,8.13,8.16,8.13,8.15,143700.0,6.6021,6.6264,6.6021,6.6183,143700.0
2012-09-14 12:30:00,8.15,8.16,8.13,8.13,100800.0,6.6183,6.6264,6.6021,6.6021,100800.0
2012-09-14 13:00:00,8.13,8.14,8.1,8.1,165900.0,6.6021,6.6102,6.5777,6.5777,165900.0
2012-09-14 13:30:00,8.1,8.13,8.1,8.13,225300.0,6.5777,6.6021,6.5777,6.6021,225300.0
2012-09-14 14:00:00,8.13,8.14,8.11,8.13,164100.0,6.6021,6.6102,6.5858,6.6021,164100.0
2012-09-14 14:30:00,8.14,8.17,8.13,8.16,170700.0,6.6102,6.6345,6.6021,6.6264,170700.0
2012-09-14 15:00:00,8.16,8.17,8.14,8.15,322800.0,6.6264,6.6345,6.6102,6.6183,322800.0
2012-09-14 15:30:00,8.15,8.16,8.14,8.16,634200.0,6.6183,6.6264,6.6102,6.6264,634200.0
2012-09-17 09:30:00,8.13,8.15,8.02,8.02,431700.0,6.6021,6.6183,6.5127,6.5127,431700.0
2012-09-17 10:00:00,8.02,8.02,7.99,8.01,571500.0,6.5127,6.5127,6.4884,6.5046,571500.0
2012-09-17 10:30:00,8.01,8.02,7.98,7.99,351000.0,6.5046,6.5127,6.4803,6.4884,351000.0
2012-09-17 11:00:00,7.99,8.02,7.98,8.02,282000.0,6.4884,6.5127,6.4803,6.5127,282000.0
2012-09-17 11:30:00,8.02,8.02,8.01,8.01,248100.0,6.5127,6.5127,6.5046,6.5046,248100.0
2012-09-17 12:00:00,8.01,8.01,8.0,8.0,149700.0,6.5046,6.5046,6.4965,6.4965,149700.0
2012-09-17 12:30:00,8.0,8.0,7.99,7.99,160500.0,6.4965,6.4965,6.4884,6.4884,160500.0
2012-09-17 13:00:00,8.0,8.0,7.97,7.98,303000.0,6.4965,6.4965,6.4721,6.4803,303000.0
2012-09-17 13:30:00,7.98,7.98,7.96,7.97,225300.0,6.4803,6.4803,6.464,6.4721,225300.0
2012-09-17 14:00:00,7.97,7.99,7.96,7.98,270900.0,6.4721,6.4884,6.464,6.4803,270900.0
2012-09-17 14:30:00,7.98,7.98,7.96,7.97,374700.0,6.4803,6.4803,6.464,6.4721,374700.0
2012-09-17 15:00:00,7.97,8.0,7.97,7.99,250200.0,6.4721,6.4965,6.4721,6.4884,250200.0
2012-09-17 15:30:00,7.99,8.04,7.98,8.03,822300.0,6.4884,6.529,6.4803,6.5209,822300.0
2012-09-18 09:30:00,7.99,8.01,7.91,7.95,356700.0,6.4884,6.5046,6.4234,6.4559,356700.0
2012-09-18 10:00:00,7.95,7.96,7.94,7.96,243000.0,6.4559,6.464,6.4478,6.464,243000.0
2012-09-18 10:30:00,7.96,7.99,7.94,7.99,282000.0,6.464,6.4884,6.4478,6.4884,282000.0
2012-09-18 11:00:00,7.99,8.0,7.96,7.98,210000.0,6.4884,6.4965,6.464,6.4803,210000.0
2012-09-18 11:30:00,7.98,7.98,7.94,7.94,157800.0,6.4803,6.4803,6.4478,6.4478,157800.0
2012-09-18 12:00:00,7.94,7.94,7.92,7.92,184200.0,6.4478,6.4478,6.4315,6.4315,184200.0
2012-09-18 12:30:00,7.92,7.93,7.91,7.93,180600.0,6.4315,6.4397,6.4234,6.4397,180600.0
2012-09-18 13:00:00,7.92,7.93,7.89,7.9,181800.0,6.4315,6.4397,6.4072,6.4153,181800.0
2012-09-18 13:30:00,7.9,7.9,7.89,7.89,102600.0,6.4153,6.4153,6.4072,6.4072,102600.0
2012-09-18 14:00:00,7.89,7.93,7.89,7.93,272700.0,6.4072,6.4397,6.4072,6.4397,272700.0
2012-09-18 14:30:00,7.93,7.93,7.89,7.9,160200.0,6.4397,6.4397,6.4072,6.4153,160200.0
2012-09-18 15:00:00,7.9,7.91,7.89,7.9,345300.0,6.4153,6.4234,6.4072,6.4153,345300.0
2012-09-18 15:30:00,7.9,7.9,7.87,7.88,785700.0,6.4153,6.4153,6.3909,6.3991,785700.0
2012-09-19 09:30:00,7.87,7.92,7.83,7.9,732300.0,6.3909,6.4315,6.3584,6.4153,732300.0
2012-09-19 10:00:00,7.9,7.96,7.9,7.94,198300.0,6.4153,6.464,6.4153,6.4478,198300.0
2012-09-19 10:30:00,7.94,7.96,7.92,7.96,320700.0,6.4478,6.464,6.4315,6.464,320700.0
2012-09-19 11:00:00,7.96,7.98,7.95,7.97,326700.0,6.464,6.4803,6.4559,6.4721,326700.0
2012-09-19 11:30:00,7.98,7.98,7.95,7.96,482700.0,6.4803,6.4803,6.4559,6.464,482700.0
2012-09-19 12:00:00,7.95,7.98,7.95,7.96,282600.0,6.4559,6.4803,6.4559,6.464,282600.0
2012-09-19 12:30:00,7.96,7.97,7.96,7.97,169500.0,6.464,6.4721,6.464,6.4721,169500.0
2012-09-19 13:00:00,7.97,7.97,7.95,7.96,144900.0,6.4721,6.4721,6.4559,6.464,144900.0
2012-09-19 13:30:00,7.96,7.96,7.95,7.95,164100.0,6.464,6.464,6.4559,6.4559,164100.0
2012-09-19 14:00:00,7.95,7.96,7.94,7.95,150000.0,6.4559,6.464,6.4478,6.4559,150000.0
2012-09-19 14:30:00,7.94,7.98,7.94,7.97,375000.0,6.4478,6.4803,6.4478,6.4721,375000.0
2012-09-19 15:00:00,7.97,7.98,7.96,7.97,421500.0,6.4721,6.4803,6.464,6.4721,421500.0
2012-09-19 15:30:00,7.97,8.01,7.96,8.0,1743900.0,6.4721,6.5046,6.464,6.4965,1743900.0
2012-09-20 09:30:00,7.97,7.98,7.89,7.89,571800.0,6.4721,6.4803,6.4072,6.4072,571800.0
2012-09-20 10:00:00,7.89,7.91,7.86,7.89,543600.0,6.4072,6.4234,6.3828,6.4072,543600.0
2012-09-20 10:30:00,7.89,7.93,7.89,7.92,204900.0,6.4072,6.4397,6.4072,6.4315,204900.0
2012-09-20 11:00:00,7.92,7.93,7.89,7.91,207000.0,6.4315,6.4397,6.4072,6.4234,207000.0
2012-09-20 11:30:00,7.91,7.95,7.9,7.92,459600.0,6.4234,6.4559,6.4153,6.4315,459600.0
2012-09-20 12:00:00,7.92,7.93,7.91,7.91,129300.0,6.4315,6.4397,6.4234,6.4234,129300.0
2012-09-20 12:30:00,7.91,7.92,7.91,7.92,108300.0,6.4234,6.4315,6.4234,6.4315,108300.0
2012-09-20 13:00:00,7.92,7.93,7.91,7.93,69300.0,6.4315,6.4397,6.4234,6.4397,69300.0
2012-09-20 13:30:00,7.93,7.93,7.92,7.92,95400.0,6.4397,6.4397,6.4315,6.4315,95400.0
2012-09-20 14:00:00,7.92,7.92,7.9,7.91,162300.0,6.4315,6.4315,6.4153,6.4234,162300.0
2012-09-20 14:30:00,7.91,7.92,7.91,7.92,144900.0,6.4234,6.4315,6.4234,6.4315,144900.0
2012-09-20 15:00:00,7.92,7.94,7.92,7.93,248400.0,6.4315,6.4478,6.4315,6.4397,248400.0
2012-09-20 15:30:00,7.92,7.93,7.89,7.9,696000.0,6.4315,6.4397,6.4072,6.4153,696000.0
2012-09-21 09:30:00,7.95,7.98,7.9,7.91,541800.0,6.4559,6.4803,6.4153,6.4234,541800.0
2012-09-21 10:00:00,7.91,7.93,7.89,7.93,667500.0,6.4234,6.4397,6.4072,6.4397,667500.0
2012-09-21 10:30:00,7.93,7.95,7.91,7.91,226200.0,6.4397,6.4559,6.4234,6.4234,226200.0
2012-09-21 11:00:00,7.91,7.94,7.91,7.93,287100.0,6.4234,6.4478,6.4234,6.4397,287100.0
2012-09-21 11:30:00,7.93,7.94,7.93,7.93,117900.0,6.4397,6.4478,6.4397,6.4397,117900.0
2012-09-21 12:00:00,7.93,7.93,7.92,7.93,141600.0,6.4397,6.4397,6.4315,6.4397,141600.0
2012-09-21 12:30:00,7.93,7.93,7.92,7.93,123300.0,6.4397,6.4397,6.4315,6.4397,123300.0
2012-09-21 13:00:00,7.93,7.93,7.92,7.92,191700.0,6.4397,6.4397,6.4315,6.4315,191700.0
2012-09-21 13:30:00,7.92,7.92,7.91,7.91,110100.0,6.4315,6.4315,6.4234,6.4234,110100.0
2012-09-21 14:00:00,7.91,7.91,7.88,7.89,134400.0,6.4234,6.4234,6.3991,6.4072,134400.0
2012-09-21 14:30:00,7.89,7.93,7.89,7.93,703200.0,6.4072,6.4397,6.4072,6.4397,703200.0
2012-09-21 15:00:00,7.93,7.93,7.92,7.92,135900.0,6.4397,6.4397,6.4315,6.4315,135900.0
2012-09-21 15:30:00,7.92,7.94,7.91,7.93,983400.0,6.4315,6.4478,6.4234,6.4397,983400.0
2012-09-24 09:30:00,7.88,7.96,7.76,7.94,281100.0,6.3991,6.464,6.3016,6.4478,281100.0
2012-09-24 10:00:00,7.94,7.97,7.92,7.95,347100.0,6.4478,6.4721,6.4315,6.4559,347100.0
2012-09-24 10:30:00,7.95,7.96,7.92,7.94,616800.0,6.4559,6.464,6.4315,6.4478,616800.0
2012-09-24 11:00:00,7.94,7.95,7.92,7.94,107400.0,6.4478,6.4559,6.4315,6.4478,107400.0
2012-09-24 11:30:00,7.94,7.97,7.94,7.96,484200.0,6.4478,6.4721,6.4478,6.464,484200.0
2012-09-24 12:00:00,7.96,7.96,7.93,7.94,135000.0,6.464,6.464,6.4397,6.4478,135000.0
2012-09-24 12:30:00,7.94,7.95,7.93,7.95,90900.0,6.4478,6.4559,6.4397,6.4559,90900.0
2012-09-24 13:00:00,7.95,7.95,7.93,7.93,151200.0,6.4559,6.4559,6.4397,6.4397,151200.0
2012-09-24 13:30:00,7.93,7.94,7.91,7.91,233100.0,6.4397,6.4478,6.4234,6.4234,233100.0
2012-09-24 14:00:00,7.91,7.93,7.91,7.92,187500.0,6.4234,6.4397,6.4234,6.4315,187500.0
2012-09-24 14:30:00,7.93,7.95,7.92,7.94,213300.0,6.4397,6.4559,6.4315,6.4478,213300.0
2012-09-24 15:00:00,7.94,7.94,7.91,7.92,228000.0,6.4478,6.4478,6.4234,6.4315,228000.0
2012-09-24 15:30:00,7.92,7.92,7.89,7.9,697200.0,6.4315,6.4315,6.4072,6.4153,697200.0
2012-09-25 09:30:00,7.96,7.96,7.85,7.86,170100.0,6.464,6.464,6.3747,6.3828,170100.0
2012-09-25 10:00:00,7.86,7.89,7.86,7.86,263700.0,6.3828,6.4072,6.3828,6.3828,263700.0
2012-09-25 10:30:00,7.86,7.86,7.83,7.84,262200.0,6.3828,6.3828,6.3584,6.3666,262200.0
2012-09-25 11:00:00,7.84,7.85,7.82,7.83,257100.0,6.3666,6.3747,6.3503,6.3584,257100.0
2012-09-25 11:30:00,7.83,7.85,7.82,7.83,199500.0,6.3584,6.3747,6.3503,6.3584,199500.0
2012-09-25 12:00:00,7.83,7.85,7.82,7.84,150600.0,6.3584,6.3747,6.3503,6.3666,150600.0
2012-09-25 12:30:00,7.85,7.85,7.79,7.82,156600.0,6.3747,6.3747,6.326,6.3503,156600.0
2012-09-25 13:00:00,7.82,7.82,7.8,7.8,123900.0,6.3503,6.3503,6.3341,6.3341,123900.0
2012-09-25 13:30:00,7.8,7.82,7.78,7.8,220500.0,6.3341,6.3503,6.3178,6.3341,220500.0
2012-09-25 14:00:00,7.8,7.8,7.77,7.78,201000.0,6.3341,6.3341,6.3097,6.3178,201000.0
2012-09-25 14:30:00,7.78,7.78,7.75,7.76,199800.0,6.3178,6.3178,6.2935,6.3016,199800.0
2012-09-25 15:00:00,7.76,7.76,7.72,7.73,498600.0,6.3016,6.3016,6.2691,6.2772,498600.0
2012-09-25 15:30:00,7.73,7.73,7.69,7.72,1446000.0,6.2772,6.2772,6.2448,6.2691,1446000.0
2012-09-26 09:30:00,7.73,7.73,7.64,7.69,122700.0,6.2772,6.2772,6.2042,6.2448,122700.0
2012-09-26 10:00:00,7.69,7.71,7.66,7.66,995100.0,6.2448,6.261,6.2204,6.2204,995100.0
2012-09-26 10:30:00,7.66,7.67,7.64,7.64,260400.0,6.2204,6.2285,6.2042,6.2042,260400.0
2012-09-26 11:00:00,7.64,7.67,7.64,7.67,208800.0,6.2042,6.2285,6.2042,6.2285,208800.0
2012-09-26 11:30:00,7.67,7.67,7.63,7.65,170100.0,6.2285,6.2285,6.196,6.2123,170100.0
2012-09-26 12:00:00,7.65,7.69,7.65,7.68,102300.0,6.2123,6.2448,6.2123,6.2366,102300.0
2012-09-26 12:30:00,7.68,7.69,7.66,7.68,49500.0,6.2366,6.2448,6.2204,6.2366,49500.0
2012-09-26 13:00:00,7.68,7.69,7.66,7.68,54000.0,6.2366,6.2448,6.2204,6.2366,54000.0
2012-09-26 13:30:00,7.68,7.68,7.65,7.65,76500.0,6.2366,6.2366,6.2123,6.2123,76500.0
2012-09-26 14:00:00,7.65,7.67,7.65,7.65,76200.0,6.2123,6.2285,6.2123,6.2123,76200.0
2012-09-26 14:30:00,7.65,7.66,7.63,7.64,175200.0,6.2123,6.2204,6.196,6.2042,175200.0
2012-09-26 15:00:00,7.64,7.65,7.63,7.63,168600.0,6.2042,6.2123,6.196,6.196,168600.0
2012-09-26 15:30:00,7.64,7.64,7.63,7.64,324600.0,6.2042,6.2042,6.196,6.2042,324600.0
2012-09-27 09:30:00,7.71,7.73,7.64,7.71,276300.0,6.261,6.2772,6.2042,6.261,276300.0
2012-09-27 10:00:00,7.7,7.72,7.68,7.7,264000.0,6.2529,6.2691,6.2366,6.2529,264000.0
2012-09-27 10:30:00,7.7,7.74,7.69,7.74,635700.0,6.2529,6.2854,6.2448,6.2854,635700.0
2012-09-27 11:00:00,7.74,7.79,7.74,7.78,267000.0,6.2854,6.326,6.2854,6.3178,267000.0
2012-09-27 11:30:00,7.78,7.83,7.77,7.82,233400.0,6.3178,6.3584,6.3097,6.3503,233400.0
2012-09-27 12:00:00,7.82,7.85,7.81,7.84,265500.0,6.3503,6.3747,6.3422,6.3666,265500.0
2012-09-27 12:30:00,7.84,7.84,7.82,7.83,111600.0,6.3666,6.3666,6.3503,6.3584,111600.0
2012-09-27 13:00:00,7.83,7.86,7.82,7.82,196500.0,6.3584,6.3828,6.3503,6.3503,196500.0
2012-09-27 13:30:00,7.83,7.86,7.82,7.83,223500.0,6.3584,6.3828,6.3503,6.3584,223500.0
2012-09-27 14:00:00,7.83,7.84,7.82,7.83,160500.0,6.3584,6.3666,6.3503,6.3584,160500.0
2012-09-27 14:30:00,7.83,7.84,7.81,7.81,157500.0,6.3584,6.3666,6.3422,6.3422,157500.0
2012-09-27 15:00:00,7.81,7.82,7.8,7.81,261000.0,6.3422,6.3503,6.3341,6.3422,261000.0
2012-09-27 15:30:00,7.81,7.82,7.8,7.82,736200.0,6.3422,6.3503,6.3341,6.3503,736200.0
2012-09-28 09:30:00,7.75,7.77,7.7,7.73,191400.0,6.2935,6.3097,6.2529,6.2772,191400.0
2012-09-28 10:00:00,7.73,7.78,7.73,7.75,249300.0,6.2772,6.3178,6.2772,6.2935,249300.0
2012-09-28 10:30:00,7.75,7.77,7.73,7.74,169800.0,6.2935,6.3097,6.2772,6.2854,169800.0
2012-09-28 11:00:00,7.75,7.76,7.74,7.74,150300.0,6.2935,6.3016,6.2854,6.2854,150300.0
2012-09-28 11:30:00,7.74,7.76,7.73,7.74,218400.0,6.2854,6.3016,6.2772,6.2854,218400.0
2012-09-28 12:00:00,7.74,7.77,7.74,7.76,274500.0,6.2854,6.3097,6.2854,6.3016,274500.0
2012-09-28 12:30:00,7.77,7.78,7.77,7.77,123300.0,6.3097,6.3178,6.3097,6.3097,123300.0
2012-09-28 13:00:00,7.78,7.79,7.76,7.78,233400.0,6.3178,6.326,6.3016,6.3178,233400.0
2012-09-28 13:30:00,7.79,7.81,7.78,7.78,94500.0,6.326,6.3422,6.3178,6.3178,94500.0
2012-09-28 14:00:00,7.78,7.79,7.76,7.77,268800.0,6.3178,6.326,6.3016,6.3097,268800.0
2012-09-28 14:30:00,7.77,7.77,7.75,7.76,190800.0,6.3097,6.3097,6.2935,6.3016,190800.0
2012-09-28 15:00:00,7.75,7.77,7.75,7.75,191400.0,6.2935,6.3097,6.2935,6.2935,191400.0
2012-09-28 15:30:00,7.75,7.78,7.75,7.77,816300.0,6.2935,6.3178,6.2935,6.3097,816300.0
2012-10-01 09:30:00,7.79,7.84,7.79,7.83,308100.0,6.326,6.3666,6.326,6.3584,308100.0
2012-10-01 10:00:00,7.83,7.88,7.83,7.85,180900.0,6.3584,6.3991,6.3584,6.3747,180900.0
2012-10-01 10:30:00,7.85,7.87,7.85,7.86,143100.0,6.3747,6.3909,6.3747,6.3828,143100.0
2012-10-01 11:00:00,7.87,7.91,7.87,7.9,284400.0,6.3909,6.4234,6.3909,6.4153,284400.0
2012-10-01 11:30:00,7.9,7.9,7.87,7.87,167100.0,6.4153,6.4153,6.3909,6.3909,167100.0
2012-10-01 12:00:00,7.87,7.89,7.87,7.88,231000.0,6.3909,6.4072,6.3909,6.3991,231000.0
2012-10-01 12:30:00,7.88,7.89,7.85,7.87,285900.0,6.3991,6.4072,6.3747,6.3909,285900.0
2012-10-01 13:00:00,7.87,7.88,7.85,7.86,406500.0,6.3909,6.3991,6.3747,6.3828,406500.0
2012-10-01 13:30:00,7.86,7.87,7.84,7.87,235200.0,6.3828,6.3909,6.3666,6.3909,235200.0
2012-10-01 14:00:00,7.87,7.89,7.86,7.87,229200.0,6.3909,6.4072,6.3828,6.3909,229200.0
2012-10-01 14:30:00,7.88,7.89,7.87,7.88,231900.0,6.3991,6.4072,6.3909,6.3991,231900.0
2012-10-01 15:00:00,7.88,7.89,7.84,7.85,445200.0,6.3991,6.4072,6.3666,6.3747,445200.0
2012-10-01 15:30:00,7.86,7.86,7.83,7.85,648000.0,6.3828,6.3828,6.3584,6.3747,648000.0
2012-10-02 09:30:00,7.88,7.88,7.82,7.86,180900.0,6.3991,6.3991,6.3503,6.3828,180900.0
2012-10-02 10:00:00,7.85,7.87,7.83,7.86,475500.0,6.3747,6.3909,6.3584,6.3828,475500.0
2012-10-02 10:30:00,7.87,7.87,7.81,7.82,222000.0,6.3909,6.3909,6.3422,6.3503,222000.0
2012-10-02 11:00:00,7.82,7.83,7.81,7.83,192600.0,6.3503,6.3584,6.3422,6.3584,192600.0
2012-10-02 11:30:00,7.83,7.85,7.8,7.82,292500.0,6.3584,6.3747,6.3341,6.3503,292500.0
2012-10-02 12:00:00,7.82,7.85,7.81,7.84,170400.0,6.3503,6.3747,6.3422,6.3666,170400.0
2012-10-02 12:30:00,7.83,7.84,7.82,7.83,252300.0,6.3584,6.3666,6.3503,6.3584,252300.0
2012-10-02 13:00:00,7.83,7.83,7.82,7.82,129600.0,6.3584,6.3584,6.3503,6.3503,129600.0
2012-10-02 13:30:00,7.82,7.85,7.81,7.82,167400.0,6.3503,6.3747,6.3422,6.3503,167400.0
2012-10-02 14:00:00,7.82,7.84,7.8,7.8,232500.0,6.3503,6.3666,6.3341,6.3341,232500.0
2012-10-02 14:30:00,7.8,7.8,7.77,7.77,360900.0,6.3341,6.3341,6.3097,6.3097,360900.0
2012-10-02 15:00:00,7.77,7.79,7.77,7.78,1598700.0,6.3097,6.326,6.3097,6.3178,1598700.0
2012-10-02 15:30:00,7.78,7.79,7.77,7.77,1056600.0,6.3178,6.326,6.3097,6.3097,1056600.0
2012-10-03 09:30:00,7.78,7.8,7.73,7.74,119400.0,6.3178,6.3341,6.2772,6.2854,119400.0
2012-10-03 10:00:00,7.75,7.77,7.73,7.75,222600.0,6.2935,6.3097,6.2772,6.2935,222600.0
2012-10-03 10:30:00,7.76,7.76,7.73,7.74,236700.0,6.3016,6.3016,6.2772,6.2854,236700.0
2012-10-03 11:00:00,7.74,7.77,7.74,7.75,221100.0,6.2854,6.3097,6.2854,6.2935,221100.0
2012-10-03 11:30:00,7.75,7.76,7.74,7.74,200100.0,6.2935,6.3016,6.2854,6.2854,200100.0
2012-10-03 12:00:00,7.74,7.76,7.74,7.76,62400.0,6.2854,6.3016,6.2854,6.3016,62400.0
2012-10-03 12:30:00,7.76,7.76,7.75,7.75,119700.0,6.3016,6.3016,6.2935,6.2935,119700.0
2012-10-03 13:00:00,7.75,7.76,7.74,7.76,207000.0,6.2935,6.3016,6.2854,6.3016,207000.0
2012-10-03 13:30:00,7.76,7.76,7.73,7.75,146100.0,6.3016,6.3016,6.2772,6.2935,146100.0
2012-10-03 14:00:00,7.75,7.76,7.74,7.75,203700.0,6.2935,6.3016,6.2854,6.2935,203700.0
2012-10-03 14:30:00,7.75,7.77,7.75,7.75,178200.0,6.2935,6.3097,6.2935,6.2935,178200.0
2012-10-03 15:00:00,7.75,7.75,7.73,7.75,166200.0,6.2935,6.2935,6.2772,6.2935,166200.0
2012-10-03 15:30:00,7.75,7.76,7.74,7.75,408300.0,6.2935,6.3016,6.2854,6.2935,408300.0
2012-10-04 09:30:00,7.79,7.85,7.75,7.79,121200.0,6.326,6.3747,6.2935,6.326,121200.0
2012-10-04 10:00:00,7.79,7.86,7.79,7.85,187500.0,6.326,6.3828,6.326,6.3747,187500.0
2012-10-04 10:30:00,7.85,7.89,7.85,7.89,132300.0,6.3747,6.4072,6.3747,6.4072,132300.0
2012-10-04 11:00:00,7.89,7.91,7.87,7.89,269700.0,6.4072,6.4234,6.3909,6.4072,269700.0
2012-10-04 11:30:00,7.89,7.89,7.86,7.87,85500.0,6.4072,6.4072,6.3828,6.3909,85500.0
2012-10-04 12:00:00,7.87,7.91,7.87,7.9,127200.0,6.3909,6.4234,6.3909,6.4153,127200.0
2012-10-04 12:30:00,7.9,7.91,7.89,7.9,109200.0,6.4153,6.4234,6.4072,6.4153,109200.0
2012-10-04 13:00:00,7.91,7.91,7.9,7.91,185400.0,6.4234,6.4234,6.4153,6.4234,185400.0
2012-10-04 13:30:00,7.91,7.92,7.91,7.92,165000.0,6.4234,6.4315,6.4234,6.4315,165000.0
2012-10-04 14:00:00,7.92,7.92,7.91,7.91,190500.0,6.4315,6.4315,6.4234,6.4234,190500.0
2012-10-04 14:30:00,7.92,7.94,7.91,7.91,180000.0,6.4315,6.4478,6.4234,6.4234,180000.0
2012-10-04 15:00:00,7.91,7.91,7.88,7.88,180600.0,6.4234,6.4234,6.3991,6.3991,180600.0
2012-10-04 15:30:00,7.89,7.9,7.88,7.9,584100.0,6.4072,6.4153,6.3991,6.4153,584100.0
2012-10-05 09:30:00,7.94,8.01,7.9,7.99,257400.0,6.4478,6.5046,6.4153,6.4884,257400.0
2012-10-05 10:00:00,7.99,8.01,7.98,7.99,233400.0,6.4884,6.5046,6.4803,6.4884,233400.0
2012-10-05 10:30:00,7.99,8.0,7.94,7.96,291900.0,6.4884,6.4965,6.4478,6.464,291900.0
2012-10-05 11:00:00,7.96,7.96,7.93,7.93,189000.0,6.464,6.464,6.4397,6.4397,189000.0
2012-10-05 11:30:00,7.93,7.94,7.92,7.94,167100.0,6.4397,6.4478,6.4315,6.4478,167100.0
2012-10-05 12:00:00,7.94,7.97,7.93,7.97,93300.0,6.4478,6.4721,6.4397,6.4721,93300.0
2012-10-05 12:30:00,7.97,7.98,7.96,7.97,53100.0,6.4721,6.4803,6.464,6.4721,53100.0
2012-10-05 13:00:00,7.97,7.98,7.94,7.94,79200.0,6.4721,6.4803,6.4478,6.4478,79200.0
2012-10-05 13:30:00,7.93,7.94,7.91,7.92,212400.0,6.4397,6.4478,6.4234,6.4315,212400.0
2012-10-05 14:00:00,7.92,7.93,7.9,7.91,189300.0,6.4315,6.4397,6.4153,6.4234,189300.0
2012-10-05 14:30:00,7.91,7.92,7.88,7.88,185400.0,6.4234,6.4315,6.3991,6.3991,185400.0
2012-10-05 15:00:00,7.88,7.89,7.86,7.88,292200.0,6.3991,6.4072,6.3828,6.3991,292200.0
2012-10-05 15:30:00,7.88,7.88,7.85,7.87,722100.0,6.3991,6.3991,6.3747,6.3909,722100.0
2012-10-08 09:30:00,7.82,7.87,7.8,7.83,137100.0,6.3503,6.3909,6.3341,6.3584,137100.0
2012-10-08 10:00:00,7.83,7.86,7.82,7.85,359700.0,6.3584,6.3828,6.3503,6.3747,359700.0
2012-10-08 10:30:00,7.85,7.89,7.85,7.88,169800.0,6.3747,6.4072,6.3747,6.3991,169800.0
2012-10-08 11:00:00,7.88,7.89,7.86,7.89,201000.0,6.3991,6.4072,6.3828,6.4072,201000.0
2012-10-08 11:30:00,7.89,7.89,7.87,7.89,105300.0,6.4072,6.4072,6.3909,6.4072,105300.0
2012-10-08 12:00:00,7.89,7.91,7.88,7.89,105900.0,6.4072,6.4234,6.3991,6.4072,105900.0
2012-10-08 12:30:00,7.89,7.9,7.88,7.88,63600.0,6.4072,6.4153,6.3991,6.3991,63600.0
2012-10-08 13:00:00,7.88,7.89,7.87,7.88,66900.0,6.3991,6.4072,6.3909,6.3991,66900.0
2012-10-08 13:30:00,7.88,7.89,7.85,7.87,66300.0,6.3991,6.4072,6.3747,6.3909,66300.0
2012-10-08 14:00:00,7.87,7.87,7.85,7.86,77700.0,6.3909,6.3909,6.3747,6.3828,77700.0
2012-10-08 14:30:00,7.86,7.87,7.86,7.87,76500.0,6.3828,6.3909,6.3828,6.3909,76500.0
2012-10-08 15:00:00,7.87,7.87,7.86,7.86,103800.0,6.3909,6.3909,6.3828,6.3828,103800.0
2012-10-08 15:30:00,7.86,7.86,7.85,7.85,310800.0,6.3828,6.3828,6.3747,6.3747,310800.0
2012-10-09 09:30:00,7.82,7.84,7.8,7.82,364200.0,6.3503,6.3666,6.3341,6.3503,364200.0
2012-10-09 10:00:00,7.82,7.86,7.82,7.84,175800.0,6.3503,6.3828,6.3503,6.3666,175800.0
2012-10-09 10:30:00,7.83,7.85,7.79,7.8,461100.0,6.3584,6.3747,6.326,6.3341,461100.0
2012-10-09 11:00:00,7.8,7.8,7.74,7.75,367800.0,6.3341,6.3341,6.2854,6.2935,367800.0
2012-10-09 11:30:00,7.75,7.75,7.72,7.75,269700.0,6.2935,6.2935,6.2691,6.2935,269700.0
2012-10-09 12:00:00,7.75,7.77,7.74,7.76,183000.0,6.2935,6.3097,6.2854,6.3016,183000.0
2012-10-09 12:30:00,7.76,7.77,7.76,7.76,99600.0,6.3016,6.3097,6.3016,6.3016,99600.0
2012-10-09 13:00:00,7.76,7.79,7.76,7.78,114300.0,6.3016,6.326,6.3016,6.3178,114300.0
2012-10-09 13:30:00,7.78,7.79,7.77,7.78,79800.0,6.3178,6.326,6.3097,6.3178,79800.0
2012-10-09 14:00:00,7.78,7.8,7.77,7.79,76200.0,6.3178,6.3341,6.3097,6.326,76200.0
2012-10-09 14:30:00,7.79,7.8,7.77,7.8,102000.0,6.326,6.3341,6.3097,6.3341,102000.0
2012-10-09 15:00:00,7.8,7.8,7.77,7.78,167400.0,6.3341,6.3341,6.3097,6.3178,167400.0
2012-10-09 15:30:00,7.78,7.79,7.76,7.77,283800.0,6.3178,6.326,6.3016,6.3097,283800.0
2012-10-10 09:30:00,7.82,7.92,7.78,7.83,784500.0,6.3503,6.4315,6.3178,6.3584,784500.0
2012-10-10 10:00:00,7.84,7.89,7.82,7.89,320400.0,6.3666,6.4072,6.3503,6.4072,320400.0
2012-10-10 10:30:00,7.89,7.9,7.84,7.87,325800.0,6.4072,6.4153,6.3666,6.3909,325800.0
2012-10-10 11:00:00,7.87,7.87,7.83,7.84,168300.0,6.3909,6.3909,6.3584,6.3666,168300.0
2012-10-10 11:30:00,7.84,7.84,7.81,7.81,270300.0,6.3666,6.3666,6.3422,6.3422,270300.0
2012-10-10 12:00:00,7.81,7.82,7.79,7.8,130500.0,6.3422,6.3503,6.326,6.3341,130500.0
2012-10-10 12:30:00,7.8,7.8,7.78,7.78,161700.0,6.3341,6.3341,6.3178,6.3178,161700.0
2012-10-10 13:00:00,7.78,7.83,7.78,7.82,139500.0,6.3178,6.3584,6.3178,6.3503,139500.0
2012-10-10 13:30:00,7.82,7.84,7.81,7.82,140400.0,6.3503,6.3666,6.3422,6.3503,140400.0
2012-10-10 14:00:00,7.82,7.85,7.82,7.84,159900.0,6.3503,6.3747,6.3503,6.3666,159900.0
2012-10-10 14:30:00,7.83,7.84,7.81,7.83,241800.0,6.3584,6.3666,6.3422,6.3584,241800.0
2012-10-10 15:00:00,7.83,7.85,7.83,7.85,598200.0,6.3584,6.3747,6.3584,6.3747,598200.0
2012-10-10 15:30:00,7.84,7.85,7.83,7.85,655200.0,6.3666,6.3747,6.3584,6.3747,655200.0
2012-10-11 09:30:00,7.93,7.93,7.85,7.9,390300.0,6.4397,6.4397,6.3747,6.4153,390300.0
2012-10-11 10:00:00,7.9,7.92,7.88,7.91,181800.0,6.4153,6.4315,6.3991,6.4234,181800.0
2012-10-11 10:30:00,7.91,7.93,7.9,7.91,109500.0,6.4234,6.4397,6.4153,6.4234,109500.0
2012-10-11 11:00:00,7.92,7.92,7.88,7.88,249300.0,6.4315,6.4315,6.3991,6.3991,249300.0
2012-10-11 11:30:00,7.88,7.88,7.83,7.85,281100.0,6.3991,6.3991,6.3584,6.3747,281100.0
2012-10-11 12:00:00,7.85,7.86,7.85,7.85,92700.0,6.3747,6.3828,6.3747,6.3747,92700.0
2012-10-11 12:30:00,7.86,7.86,7.83,7.84,116100.0,6.3828,6.3828,6.3584,6.3666,116100.0
2012-10-11 13:00:00,7.84,7.85,7.84,7.85,179700.0,6.3666,6.3747,6.3666,6.3747,179700.0
2012-10-11 13:30:00,7.85,7.85,7.82,7.83,131700.0,6.3747,6.3747,6.3503,6.3584,131700.0
2012-10-11 14:00:00,7.83,7.85,7.83,7.85,153000.0,6.3584,6.3747,6.3584,6.3747,153000.0
2012-10-11 14:30:00,7.85,7.85,7.82,7.83,76200.0,6.3747,6.3747,6.3503,6.3584,76200.0
2012-10-11 15:00:00,7.82,7.85,7.82,7.85,165600.0,6.3503,6.3747,6.3503,6.3747,165600.0
2012-10-11 15:30:00,7.85,7.85,7.83,7.84,399300.0,6.3747,6.3747,6.3584,6.3666,399300.0
2012-10-12 09:30:00,7.82,7.84,7.78,7.83,295500.0,6.3503,6.3666,6.3178,6.3584,295500.0
2012-10-12 10:00:00,7.83,7.84,7.78,7.79,529200.0,6.3584,6.3666,6.3178,6.326,529200.0
2012-10-12 10:30:00,7.79,7.82,7.79,7.81,205200.0,6.326,6.3503,6.326,6.3422,205200.0
2012-10-12 11:00:00,7.81,7.83,7.78,7.79,198600.0,6.3422,6.3584,6.3178,6.326,198600.0
2012-10-12 11:30:00,7.79,7.79,7.75,7.76,256200.0,6.326,6.326,6.2935,6.3016,256200.0
2012-10-12 12:00:00,7.76,7.76,7.73,7.73,66600.0,6.3016,6.3016,6.2772,6.2772,66600.0
2012-10-12 12:30:00,7.74,7.75,7.72,7.73,49500.0,6.2854,6.2935,6.2691,6.2772,49500.0
2012-10-12 13:00:00,7.73,7.76,7.73,7.74,197400.0,6.2772,6.3016,6.2772,6.2854,197400.0
2012-10-12 13:30:00,7.74,7.75,7.73,7.74,167400.0,6.2854,6.2935,6.2772,6.2854,167400.0
2012-10-12 14:00:00,7.74,7.74,7.72,7.73,154500.0,6.2854,6.2854,6.2691,6.2772,154500.0
2012-10-12 14:30:00,7.73,7.74,7.72,7.74,174300.0,6.2772,6.2854,6.2691,6.2854,174300.0
2012-10-12 15:00:00,7.74,7.76,7.73,7.76,225600.0,6.2854,6.3016,6.2772,6.3016,225600.0
2012-10-12 15:30:00,7.76,7.76,7.74,7.75,321000.0,6.3016,6.3016,6.2854,6.2935,321000.0
2012-10-15 09:30:00,7.76,7.8,7.7,7.79,178200.0,6.3016,6.3341,6.2529,6.326,178200.0
2012-10-15 10:00:00,7.79,7.82,7.74,7.74,162000.0,6.326,6.3503,6.2854,6.2854,162000.0
2012-10-15 10:30:00,7.75,7.77,7.74,7.77,105900.0,6.2935,6.3097,6.2854,6.3097,105900.0
2012-10-15 11:00:00,7.77,7.79,7.76,7.78,246000.0,6.3097,6.326,6.3016,6.3178,246000.0
2012-10-15 11:30:00,7.78,7.81,7.78,7.79,105000.0,6.3178,6.3422,6.3178,6.326,105000.0
2012-10-15 12:00:00,7.79,7.83,7.79,7.83,95100.0,6.326,6.3584,6.326,6.3584,95100.0
2012-10-15 12:30:00,7.83,7.86,7.82,7.85,159000.0,6.3584,6.3828,6.3503,6.3747,159000.0
2012-10-15 13:00:00,7.85,7.86,7.85,7.85,84900.0,6.3747,6.3828,6.3747,6.3747,84900.0
2012-10-15 13:30:00,7.86,7.86,7.85,7.86,54600.0,6.3828,6.3828,6.3747,6.3828,54600.0
2012-10-15 14:00:00,7.86,7.86,7.85,7.86,112500.0,6.3828,6.3828,6.3747,6.3828,112500.0
2012-10-15 14:30:00,7.86,7.86,7.85,7.86,239700.0,6.3828,6.3828,6.3747,6.3828,239700.0
2012-10-15 15:00:00,7.86,7.9,7.86,7.89,439500.0,6.3828,6.4153,6.3828,6.4072,439500.0
2012-10-15 15:30:00,7.89,7.91,7.87,7.9,725100.0,6.4072,6.4234,6.3909,6.4153,725100.0
2012-10-16 09:30:00,7.92,7.96,7.89,7.96,129600.0,6.4315,6.464,6.4072,6.464,129600.0
2012-10-16 10:00:00,7.96,7.98,7.94,7.96,176100.0,6.464,6.4803,6.4478,6.464,176100.0
2012-10-16 10:30:00,7.96,8.03,7.96,8.02,876300.0,6.464,6.5209,6.464,6.5127,876300.0
2012-10-16 11:00:00,8.02,8.03,8.01,8.02,126900.0,6.5127,6.5209,6.5046,6.5127,126900.0
2012-10-16 11:30:00,8.02,8.06,8.01,8.05,186300.0,6.5127,6.5452,6.5046,6.5371,186300.0
2012-10-16 12:00:00,8.05,8.05,8.03,8.04,150000.0,6.5371,6.5371,6.5209,6.529,150000.0
2012-10-16 12:30:00,8.04,8.05,8.04,8.04,106800.0,6.529,6.5371,6.529,6.529,106800.0
2012-10-16 13:00:00,8.04,8.05,8.02,8.03,130200.0,6.529,6.5371,6.5127,6.5209,130200.0
2012-10-16 13:30:00,8.03,8.03,8.02,8.03,63600.0,6.5209,6.5209,6.5127,6.5209,63600.0
2012-10-16 14:00:00,8.03,8.03,7.99,8.0,131100.0,6.5209,6.5209,6.4884,6.4965,131100.0
2012-10-16 14:30:00,8.0,8.0,7.99,8.0,130800.0,6.4965,6.4965,6.4884,6.4965,130800.0
2012-10-16 15:00:00,8.0,8.01,7.98,8.01,183300.0,6.4965,6.5046,6.4803,6.5046,183300.0
2012-10-16 15:30:00,8.01,8.03,8.01,8.03,633300.0,6.5046,6.5209,6.5046,6.5209,633300.0
2012-10-17 09:30:00,7.97,8.06,7.95,8.05,377700.0,6.4721,6.5452,6.4559,6.5371,377700.0
2012-10-17 10:00:00,8.05,8.08,8.05,8.08,132900.0,6.5371,6.5615,6.5371,6.5615,132900.0
2012-10-17 10:30:00,8.08,8.08,8.06,8.07,180600.0,6.5615,6.5615,6.5452,6.5533,180600.0
2012-10-17 11:00:00,8.08,8.09,8.06,8.09,288900.0,6.5615,6.5696,6.5452,6.5696,288900.0
2012-10-17 11:30:00,8.09,8.1,8.08,8.1,117600.0,6.5696,6.5777,6.5615,6.5777,117600.0
2012-10-17 12:00:00,8.1,8.12,8.09,8.11,89400.0,6.5777,6.5939,6.5696,6.5858,89400.0
2012-10-17 12:30:00,8.11,8.12,8.09,8.1,38400.0,6.5858,6.5939,6.5696,6.5777,38400.0
2012-10-17 13:00:00,8.1,8.1,8.09,8.09,69600.0,6.5777,6.5777,6.5696,6.5696,69600.0
2012-10-17 13:30:00,8.09,8.1,8.08,8.09,114300.0,6.5696,6.5777,6.5615,6.5696,114300.0
2012-10-17 14:00:00,8.09,8.11,8.09,8.11,206100.0,6.5696,6.5858,6.5696,6.5858,206100.0
2012-10-17 14:30:00,8.11,8.11,8.1,8.11,109200.0,6.5858,6.5858,6.5777,6.5858,109200.0
2012-10-17 15:00:00,8.11,8.14,8.1,8.14,306900.0,6.5858,6.6102,6.5777,6.6102,306900.0
2012-10-17 15:30:00,8.14,8.16,8.13,8.16,878100.0,6.6102,6.6264,6.6021,6.6264,878100.0
2012-10-18 09:30:00,8.14,8.16,8.12,8.14,229800.0,6.6102,6.6264,6.5939,6.6102,229800.0
2012-10-18 10:00:00,8.15,8.16,8.12,8.13,230400.0,6.6183,6.6264,6.5939,6.6021,230400.0
2012-10-18 10:30:00,8.13,8.17,8.13,8.16,129900.0,6.6021,6.6345,6.6021,6.6264,129900.0
2012-10-18 11:00:00,8.16,8.16,8.14,8.15,184500.0,6.6264,6.6264,6.6102,6.6183,184500.0
2012-10-18 11:30:00,8.15,8.18,8.14,8.17,135600.0,6.6183,6.6427,6.6102,6.6345,135600.0
2012-10-18 12:00:00,8.17,8.18,8.17,8.18,81000.0,6.6345,6.6427,6.6345,6.6427,81000.0
2012-10-18 12:30:00,8.18,8.19,8.15,8.16,196200.0,6.6427,6.6508,6.6183,6.6264,196200.0
2012-10-18 13:00:00,8.16,8.17,8.14,8.15,174900.0,6.6264,6.6345,6.6102,6.6183,174900.0
2012-10-18 13:30:00,8.16,8.16,8.14,8.15,144300.0,6.6264,6.6264,6.6102,6.6183,144300.0
2012-10-18 14:00:00,8.15,8.17,8.15,8.15,207000.0,6.6183,6.6345,6.6183,6.6183,207000.0
2012-10-18 14:30:00,8.15,8.16,8.14,8.16,304500.0,6.6183,6.6264,6.6102,6.6264,304500.0
2012-10-18 15:00:00,8.15,8.17,8.14,8.17,310200.0,6.6183,6.6345,6.6102,6.6345,310200.0
2012-10-18 15:30:00,8.17,8.19,8.16,8.19,675000.0,6.6345,6.6508,6.6264,6.6508,675000.0
2012-10-19 09:30:00,8.13,8.19,8.12,8.13,386700.0,6.6021,6.6508,6.5939,6.6021,386700.0
2012-10-19 10:00:00,8.13,8.14,8.12,8.12,302400.0,6.6021,6.6102,6.5939,6.5939,302400.0
2012-10-19 10:30:00,8.12,8.13,8.11,8.11,217800.0,6.5939,6.6021,6.5858,6.5858,217800.0
2012-10-19 11:00:00,8.11,8.12,8.1,8.1,215700.0,6.5858,6.5939,6.5777,6.5777,215700.0
2012-10-19 11:30:00,8.1,8.13,8.1,8.13,573300.0,6.5777,6.6021,6.5777,6.6021,573300.0
2012-10-19 12:00:00,8.13,8.14,8.09,8.09,205500.0,6.6021,6.6102,6.5696,6.5696,205500.0
2012-10-19 12:30:00,8.09,8.09,8.05,8.05,96000.0,6.5696,6.5696,6.5371,6.5371,96000.0
2012-10-19 13:00:00,8.05,8.07,8.05,8.06,99000.0,6.5371,6.5533,6.5371,6.5452,99000.0
2012-10-19 13:30:00,8.06,8.06,8.03,8.04,98700.0,6.5452,6.5452,6.5209,6.529,98700.0
2012-10-19 14:00:00,8.04,8.05,8.01,8.03,124800.0,6.529,6.5371,6.5046,6.5209,124800.0
2012-10-19 14:30:00,8.03,8.07,8.02,8.07,148200.0,6.5209,6.5533,6.5127,6.5533,148200.0
2012-10-19 15:00:00,8.06,8.08,8.04,8.07,276600.0,6.5452,6.5615,6.529,6.5533,276600.0
2012-10-19 15:30:00,8.07,8.11,8.07,8.09,643800.0,6.5533,6.5858,6.5533,6.5696,643800.0
2012-10-22 09:30:00,8.02,8.12,7.99,8.06,694500.0,6.5127,6.5939,6.4884,6.5452,694500.0
2012-10-22 10:00:00,8.06,8.07,8.02,8.03,363000.0,6.5452,6.5533,6.5127,6.5209,363000.0
2012-10-22 10:30:00,8.03,8.03,8.0,8.0,179400.0,6.5209,6.5209,6.4965,6.4965,179400.0
2012-10-22 11:00:00,8.0,8.01,7.99,8.01,299100.0,6.4965,6.5046,6.4884,6.5046,299100.0
2012-10-22 11:30:00,8.01,8.03,8.0,8.0,90600.0,6.5046,6.5209,6.4965,6.4965,90600.0
2012-10-22 12:00:00,8.0,8.02,7.99,8.02,116700.0,6.4965,6.5127,6.4884,6.5127,116700.0
2012-10-22 12:30:00,8.02,8.03,8.01,8.02,112200.0,6.5127,6.5209,6.5046,6.5127,112200.0
2012-10-22 13:00:00,8.02,8.02,7.99,8.0,167100.0,6.5127,6.5127,6.4884,6.4965,167100.0
2012-10-22 13:30:00,8.0,8.0,7.97,7.98,126600.0,6.4965,6.4965,6.4721,6.4803,126600.0
2012-10-22 14:00:00,7.98,8.0,7.97,8.0,148800.0,6.4803,6.4965,6.4721,6.4965,148800.0
2012-10-22 14:30:00,8.0,8.01,7.99,8.0,258000.0,6.4965,6.5046,6.4884,6.4965,258000.0
2012-10-22 15:00:00,8.0,8.03,7.99,8.03,251100.0,6.4965,6.5209,6.4884,6.5209,251100.0
2012-10-22 15:30:00,8.03,8.06,8.0,8.04,630300.0,6.5209,6.5452,6.4965,6.529,630300.0
2012-10-23 09:30:00,7.95,8.03,7.92,7.97,283500.0,6.4559,6.5209,6.4315,6.4721,283500.0
2012-10-23 10:00:00,7.97,7.97,7.95,7.96,197100.0,6.4721,6.4721,6.4559,6.464,197100.0
2012-10-23 10:30:00,7.96,8.01,7.95,8.0,490500.0,6.464,6.5046,6.4559,6.4965,490500.0
2012-10-23 11:00:00,8.0,8.02,7.98,8.0,189900.0,6.4965,6.5127,6.4803,6.4965,189900.0
2012-10-23 11:30:00,8.0,8.0,7.98,7.98,299700.0,6.4965,6.4965,6.4803,6.4803,299700.0
2012-10-23 12:00:00,7.98,8.0,7.97,7.99,162600.0,6.4803,6.4965,6.4721,6.4884,162600.0
2012-10-23 12:30:00,7.99,8.01,7.98,7.98,198000.0,6.4884,6.5046,6.4803,6.4803,198000.0
2012-10-23 13:00:00,7.98,8.03,7.98,8.02,228300.0,6.4803,6.5209,6.4803,6.5127,228300.0
2012-10-23 13:30:00,8.02,8.06,8.02,8.06,252900.0,6.5127,6.5452,6.5127,6.5452,252900.0
2012-10-23 14:00:00,8.06,8.11,8.06,8.1,462600.0,6.5452,6.5858,6.5452,6.5777,462600.0
2012-10-23 14:30:00,8.1,8.13,8.09,8.12,352200.0,6.5777,6.6021,6.5696,6.5939,352200.0
2012-10-23 15:00:00,8.12,8.12,8.06,8.06,664200.0,6.5939,6.5939,6.5452,6.5452,664200.0
2012-10-23 15:30:00,8.06,8.07,8.02,8.04,1118400.0,6.5452,6.5533,6.5127,6.529,1118400.0
2012-10-24 09:30:00,8.07,8.14,7.96,8.13,333300.0,6.5533,6.6102,6.464,6.6021,333300.0
2012-10-24 10:00:00,8.13,8.14,8.09,8.09,568500.0,6.6021,6.6102,6.5696,6.5696,568500.0
2012-10-24 10:30:00,8.09,8.12,8.05,8.06,213900.0,6.5696,6.5939,6.5371,6.5452,213900.0
2012-10-24 11:00:00,8.06,8.07,8.0,8.0,265200.0,6.5452,6.5533,6.4965,6.4965,265200.0
2012-10-24 11:30:00,8.0,8.0,7.98,8.0,207300.0,6.4965,6.4965,6.4803,6.4965,207300.0
2012-10-24 12:00:00,8.0,8.0,7.96,7.97,269100.0,6.4965,6.4965,6.464,6.4721,269100.0
2012-10-24 12:30:00,7.97,7.98,7.93,7.96,384600.0,6.4721,6.4803,6.4397,6.464,384600.0
2012-10-24 13:00:00,7.96,7.97,7.93,7.93,551700.0,6.464,6.4721,6.4397,6.4397,551700.0
2012-10-24 13:30:00,7.93,7.93,7.88,7.91,583800.0,6.4397,6.4397,6.3991,6.4234,583800.0
2012-10-24 14:00:00,7.91,7.98,7.9,7.97,659100.0,6.4234,6.4803,6.4153,6.4721,659100.0
2012-10-24 14:30:00,7.97,8.0,7.93,7.95,592800.0,6.4721,6.4965,6.4397,6.4559,592800.0
2012-10-24 15:00:00,7.95,7.95,7.83,7.83,979800.0,6.4559,6.4559,6.3584,6.3584,979800.0
2012-10-24 15:30:00,7.83,7.89,7.83,7.86,1806000.0,6.3584,6.4072,6.3584,6.3828,1806000.0
2012-10-25 09:30:00,7.87,8.02,7.85,8.01,555900.0,6.3909,6.5127,6.3747,6.5046,555900.0
2012-10-25 10:00:00,8.01,8.03,7.98,7.99,711900.0,6.5046,6.5209,6.4803,6.4884,711900.0
2012-10-25 10:30:00,8.0,8.04,7.99,8.04,303600.0,6.4965,6.529,6.4884,6.529,303600.0
2012-10-25 11:00:00,8.04,8.06,7.96,7.99,434700.0,6.529,6.5452,6.464,6.4884,434700.0
2012-10-25 11:30:00,8.0,8.0,7.94,7.97,272400.0,6.4965,6.4965,6.4478,6.4721,272400.0
2012-10-25 12:00:00,7.97,7.98,7.96,7.97,411300.0,6.4721,6.4803,6.464,6.4721,411300.0
2012-10-25 12:30:00,7.97,8.0,7.96,8.0,236700.0,6.4721,6.4965,6.464,6.4965,236700.0
2012-10-25 13:00:00,8.0,8.0,7.96,7.98,114300.0,6.4965,6.4965,6.464,6.4803,114300.0
2012-10-25 13:30:00,7.98,7.98,7.96,7.98,83400.0,6.4803,6.4803,6.464,6.4803,83400.0
2012-10-25 14:00:00,7.98,7.98,7.94,7.94,135600.0,6.4803,6.4803,6.4478,6.4478,135600.0
2012-10-25 14:30:00,7.95,7.95,7.93,7.93,134100.0,6.4559,6.4559,6.4397,6.4397,134100.0
2012-10-25 15:00:00,7.93,7.94,7.92,7.94,319500.0,6.4397,6.4478,6.4315,6.4478,319500.0
2012-10-25 15:30:00,7.94,7.96,7.93,7.95,958500.0,6.4478,6.464,6.4397,6.4559,958500.0
2012-10-26 09:30:00,7.96,7.99,7.94,7.96,78000.0,6.464,6.4884,6.4478,6.464,78000.0
2012-10-26 10:00:00,7.96,7.99,7.94,7.94,200400.0,6.464,6.4884,6.4478,6.4478,200400.0
2012-10-26 10:30:00,7.94,7.95,7.91,7.93,53100.0,6.4478,6.4559,6.4234,6.4397,53100.0
2012-10-26 11:00:00,7.93,7.94,7.91,7.93,57300.0,6.4397,6.4478,6.4234,6.4397,57300.0
2012-10-26 11:30:00,7.93,7.94,7.9,7.91,75000.0,6.4397,6.4478,6.4153,6.4234,75000.0
2012-10-26 12:00:00,7.91,7.91,7.88,7.9,101700.0,6.4234,6.4234,6.3991,6.4153,101700.0
2012-10-26 12:30:00,7.9,7.91,7.88,7.91,88500.0,6.4153,6.4234,6.3991,6.4234,88500.0
2012-10-26 13:00:00,7.91,7.91,7.89,7.91,59700.0,6.4234,6.4234,6.4072,6.4234,59700.0
2012-10-26 13:30:00,7.91,7.92,7.9,7.91,174000.0,6.4234,6.4315,6.4153,6.4234,174000.0
2012-10-26 14:00:00,7.91,7.92,7.91,7.92,55200.0,6.4234,6.4315,6.4234,6.4315,55200.0
2012-10-26 14:30:00,7.92,7.93,7.91,7.93,73500.0,6.4315,6.4397,6.4234,6.4397,73500.0
2012-10-26 15:00:00,7.93,7.95,7.93,7.95,83100.0,6.4397,6.4559,6.4397,6.4559,83100.0
2012-10-26 15:30:00,7.95,7.96,7.91,7.92,391200.0,6.4559,6.464,6.4234,6.4315,391200.0
2012-10-31 09:30:00,8.0,8.01,7.96,7.98,372600.0,6.4965,6.5046,6.464,6.4803,372600.0
2012-10-31 10:00:00,7.98,8.0,7.96,8.0,220500.0,6.4803,6.4965,6.464,6.4965,220500.0
2012-10-31 10:30:00,7.99,7.99,7.94,7.94,181200.0,6.4884,6.4884,6.4478,6.4478,181200.0
2012-10-31 11:00:00,7.95,7.97,7.93,7.95,240600.0,6.4559,6.4721,6.4397,6.4559,240600.0
2012-10-31 11:30:00,7.95,7.98,7.95,7.98,326400.0,6.4559,6.4803,6.4559,6.4803,326400.0
2012-10-31 12:00:00,7.98,7.98,7.94,7.94,348300.0,6.4803,6.4803,6.4478,6.4478,348300.0
2012-10-31 12:30:00,7.94,7.95,7.93,7.93,211500.0,6.4478,6.4559,6.4397,6.4397,211500.0
2012-10-31 13:00:00,7.94,7.94,7.92,7.92,207300.0,6.4478,6.4478,6.4315,6.4315,207300.0
2012-10-31 13:30:00,7.92,7.93,7.89,7.93,229800.0,6.4315,6.4397,6.4072,6.4397,229800.0
2012-10-31 14:00:00,7.93,7.95,7.93,7.95,139800.0,6.4397,6.4559,6.4397,6.4559,139800.0
2012-10-31 14:30:00,7.95,7.96,7.94,7.96,518700.0,6.4559,6.464,6.4478,6.464,518700.0
2012-10-31 15:00:00,7.96,7.96,7.94,7.95,553800.0,6.464,6.464,6.4478,6.4559,553800.0
2012-10-31 15:30:00,7.95,7.96,7.93,7.94,723000.0,6.4559,6.464,6.4397,6.4478,723000.0
2012-11-01 09:30:00,7.96,7.99,7.92,7.98,167700.0,6.464,6.4884,6.4315,6.4803,167700.0
2012-11-01 10:00:00,7.98,8.07,7.95,8.07,325800.0,6.4803,6.5533,6.4559,6.5533,325800.0
2012-11-01 10:30:00,8.07,8.1,8.02,8.06,176400.0,6.5533,6.5777,6.5127,6.5452,176400.0
2012-11-01 11:00:00,8.06,8.09,8.06,8.08,109500.0,6.5452,6.5696,6.5452,6.5615,109500.0
2012-11-01 11:30:00,8.08,8.09,8.07,8.08,553800.0,6.5615,6.5696,6.5533,6.5615,553800.0
2012-11-01 12:00:00,8.07,8.08,8.05,8.06,228000.0,6.5533,6.5615,6.5371,6.5452,228000.0
2012-11-01 12:30:00,8.06,8.06,8.04,8.05,162000.0,6.5452,6.5452,6.529,6.5371,162000.0
2012-11-01 13:00:00,8.05,8.06,8.04,8.06,72900.0,6.5371,6.5452,6.529,6.5452,72900.0
2012-11-01 13:30:00,8.05,8.06,8.05,8.05,107400.0,6.5371,6.5452,6.5371,6.5371,107400.0
2012-11-01 14:00:00,8.05,8.07,8.05,8.06,203700.0,6.5371,6.5533,6.5371,6.5452,203700.0
2012-11-01 14:30:00,8.07,8.07,8.06,8.07,679500.0,6.5533,6.5533,6.5452,6.5533,679500.0
2012-11-01 15:00:00,8.07,8.07,8.05,8.05,399300.0,6.5533,6.5533,6.5371,6.5371,399300.0
2012-11-01 15:30:00,8.05,8.06,8.04,8.05,929700.0,6.5371,6.5452,6.529,6.5371,929700.0
2012-11-02 09:30:00,8.09,8.12,8.06,8.09,219600.0,6.5696,6.5939,6.5452,6.5696,219600.0
2012-11-02 10:00:00,8.09,8.09,8.04,8.05,125400.0,6.5696,6.5696,6.529,6.5371,125400.0
2012-11-02 10:30:00,8.05,8.07,8.05,8.05,248100.0,6.5371,6.5533,6.5371,6.5371,248100.0
2012-11-02 11:00:00,8.04,8.06,8.04,8.06,115200.0,6.529,6.5452,6.529,6.5452,115200.0
2012-11-02 11:30:00,8.06,8.08,8.05,8.08,89400.0,6.5452,6.5615,6.5371,6.5615,89400.0
2012-11-02 12:00:00,8.08,8.09,8.06,8.08,53100.0,6.5615,6.5696,6.5452,6.5615,53100.0
2012-11-02 12:30:00,8.08,8.09,8.08,8.08,59700.0,6.5615,6.5696,6.5615,6.5615,59700.0
2012-11-02 13:00:00,8.08,8.08,8.05,8.06,162300.0,6.5615,6.5615,6.5371,6.5452,162300.0
2012-11-02 13:30:00,8.06,8.07,8.06,8.06,71100.0,6.5452,6.5533,6.5452,6.5452,71100.0
2012-11-02 14:00:00,8.06,8.08,8.05,8.07,212700.0,6.5452,6.5615,6.5371,6.5533,212700.0
2012-11-02 14:30:00,8.07,8.07,8.03,8.04,216900.0,6.5533,6.5533,6.5209,6.529,216900.0
2012-11-02 15:00:00,8.05,8.07,8.04,8.05,345900.0,6.5371,6.5533,6.529,6.5371,345900.0
2012-11-02 15:30:00,8.05,8.05,8.01,8.01,597600.0,6.5371,6.5371,6.5046,6.5046,597600.0
2012-11-05 09:30:00,7.97,8.05,7.93,8.0,194700.0,6.4721,6.5371,6.4397,6.4965,194700.0
2012-11-05 10:00:00,8.0,8.01,7.97,7.99,117300.0,6.4965,6.5046,6.4721,6.4884,117300.0
2012-11-05 10:30:00,7.99,8.02,7.99,8.01,86100.0,6.4884,6.5127,6.4884,6.5046,86100.0
2012-11-05 11:00:00,8.01,8.03,8.0,8.02,75900.0,6.5046,6.5209,6.4965,6.5127,75900.0
2012-11-05 11:30:00,8.02,8.03,8.01,8.03,95700.0,6.5127,6.5209,6.5046,6.5209,95700.0
2012-11-05 12:00:00,8.03,8.05,8.02,8.04,122400.0,6.5209,6.5371,6.5127,6.529,122400.0
2012-11-05 12:30:00,8.04,8.05,8.04,8.05,141900.0,6.529,6.5371,6.529,6.5371,141900.0
2012-11-05 13:00:00,8.05,8.07,8.04,8.07,102300.0,6.5371,6.5533,6.529,6.5533,102300.0
2012-11-05 13:30:00,8.07,8.08,8.07,8.08,63900.0,6.5533,6.5615,6.5533,6.5615,63900.0
2012-11-05 14:00:00,8.08,8.09,8.08,8.09,121200.0,6.5615,6.5696,6.5615,6.5696,121200.0
2012-11-05 14:30:00,8.09,8.1,8.08,8.09,150300.0,6.5696,6.5777,6.5615,6.5696,150300.0
2012-11-05 15:00:00,8.09,8.1,8.08,8.09,138000.0,6.5696,6.5777,6.5615,6.5696,138000.0
2012-11-05 15:30:00,8.09,8.12,8.09,8.09,533100.0,6.5696,6.5939,6.5696,6.5696,533100.0
2012-11-06 09:30:00,8.04,8.13,8.03,8.13,94800.0,6.529,6.6021,6.5209,6.6021,94800.0
2012-11-06 10:00:00,8.13,8.13,8.1,8.11,149100.0,6.6021,6.6021,6.5777,6.5858,149100.0
2012-11-06 10:30:00,8.11,8.12,8.1,8.11,128100.0,6.5858,6.5939,6.5777,6.5858,128100.0
2012-11-06 11:00:00,8.11,8.13,8.09,8.12,123900.0,6.5858,6.6021,6.5696,6.5939,123900.0
2012-11-06 11:30:00,8.12,8.16,8.12,8.16,112200.0,6.5939,6.6264,6.5939,6.6264,112200.0
2012-11-06 12:00:00,8.16,8.17,8.11,8.12,264600.0,6.6264,6.6345,6.5858,6.5939,264600.0
2012-11-06 12:30:00,8.12,8.13,8.11,8.12,93000.0,6.5939,6.6021,6.5858,6.5939,93000.0
2012-11-06 13:00:00,8.12,8.13,8.11,8.12,84900.0,6.5939,6.6021,6.5858,6.5939,84900.0
2012-11-06 13:30:00,8.12,8.12,8.1,8.11,68100.0,6.5939,6.5939,6.5777,6.5858,68100.0
2012-11-06 14:00:00,8.11,8.12,8.11,8.12,42000.0,6.5858,6.5939,6.5858,6.5939,42000.0
2012-11-06 14:30:00,8.12,8.12,8.09,8.1,98100.0,6.5939,6.5939,6.5696,6.5777,98100.0
2012-11-06 15:00:00,8.1,8.12,8.1,8.12,190500.0,6.5777,6.5939,6.5777,6.5939,190500.0
2012-11-06 15:30:00,8.12,8.14,8.11,8.13,1140300.0,6.5939,6.6102,6.5858,6.6021,1140300.0
2012-11-07 09:30:00,8.03,8.07,7.99,8.05,392400.0,6.5209,6.5533,6.4884,6.5371,392400.0
2012-11-07 10:00:00,8.05,8.05,7.98,8.0,478200.0,6.5371,6.5371,6.4803,6.4965,478200.0
2012-11-07 10:30:00,8.0,8.02,7.98,7.98,326100.0,6.4965,6.5127,6.4803,6.4803,326100.0
2012-11-07 11:00:00,7.98,7.99,7.93,7.93,278100.0,6.4803,6.4884,6.4397,6.4397,278100.0
2012-11-07 11:30:00,7.94,7.96,7.91,7.94,229800.0,6.4478,6.464,6.4234,6.4478,229800.0
2012-11-07 12:00:00,7.94,7.96,7.93,7.93,120300.0,6.4478,6.464,6.4397,6.4397,120300.0
2012-11-07 12:30:00,7.93,7.95,7.93,7.94,115200.0,6.4397,6.4559,6.4397,6.4478,115200.0
2012-11-07 13:00:00,7.94,7.99,7.93,7.97,210600.0,6.4478,6.4884,6.4397,6.4721,210600.0
2012-11-07 13:30:00,7.97,7.99,7.97,7.98,340500.0,6.4721,6.4884,6.4721,6.4803,340500.0
2012-11-07 14:00:00,7.97,7.98,7.95,7.95,271200.0,6.4721,6.4803,6.4559,6.4559,271200.0
2012-11-07 14:30:00,7.95,7.95,7.93,7.94,275100.0,6.4559,6.4559,6.4397,6.4478,275100.0
2012-11-07 15:00:00,7.95,7.96,7.93,7.95,448200.0,6.4559,6.464,6.4397,6.4559,448200.0
2012-11-07 15:30:00,7.95,7.96,7.93,7.93,953700.0,6.4559,6.464,6.4397,6.4397,953700.0
2012-11-08 09:30:00,7.87,8.05,7.87,8.01,219300.0,6.3909,6.5371,6.3909,6.5046,219300.0
2012-11-08 10:00:00,8.01,8.02,7.93,7.96,348300.0,6.5046,6.5127,6.4397,6.464,348300.0
2012-11-08 10:30:00,7.97,7.98,7.92,7.96,274200.0,6.4721,6.4803,6.4315,6.464,274200.0
2012-11-08 11:00:00,7.96,7.99,7.95,7.98,214200.0,6.464,6.4884,6.4559,6.4803,214200.0
2012-11-08 11:30:00,7.98,7.98,7.95,7.98,99300.0,6.4803,6.4803,6.4559,6.4803,99300.0
2012-11-08 12:00:00,7.98,7.98,7.94,7.96,83700.0,6.4803,6.4803,6.4478,6.464,83700.0
2012-11-08 12:30:00,7.96,7.97,7.92,7.93,112200.0,6.464,6.4721,6.4315,6.4397,112200.0
2012-11-08 13:00:00,7.94,7.94,7.9,7.92,126000.0,6.4478,6.4478,6.4153,6.4315,126000.0
2012-11-08 13:30:00,7.92,7.96,7.91,7.96,82800.0,6.4315,6.464,6.4234,6.464,82800.0
2012-11-08 14:00:00,7.95,7.95,7.93,7.94,162900.0,6.4559,6.4559,6.4397,6.4478,162900.0
2012-11-08 14:30:00,7.94,7.96,7.93,7.96,135300.0,6.4478,6.464,6.4397,6.464,135300.0
2012-11-08 15:00:00,7.95,7.96,7.92,7.92,341100.0,6.4559,6.464,6.4315,6.4315,341100.0
2012-11-08 15:30:00,7.92,7.92,7.85,7.85,840900.0,6.4315,6.4315,6.3747,6.3747,840900.0
2012-11-09 09:30:00,7.84,7.9,7.83,7.88,153900.0,6.3666,6.4153,6.3584,6.3991,153900.0
2012-11-09 10:00:00,7.89,7.93,7.89,7.92,189300.0,6.4072,6.4397,6.4072,6.4315,189300.0
2012-11-09 10:30:00,7.92,7.95,7.9,7.93,170400.0,6.4315,6.4559,6.4153,6.4397,170400.0
2012-11-09 11:00:00,7.93,7.96,7.92,7.93,180000.0,6.4397,6.464,6.4315,6.4397,180000.0
2012-11-09 11:30:00,7.93,7.95,7.92,7.95,126600.0,6.4397,6.4559,6.4315,6.4559,126600.0
2012-11-09 12:00:00,7.95,7.98,7.94,7.98,230400.0,6.4559,6.4803,6.4478,6.4803,230400.0
2012-11-09 12:30:00,7.98,7.98,7.94,7.94,90300.0,6.4803,6.4803,6.4478,6.4478,90300.0
2012-11-09 13:00:00,7.95,7.97,7.9,7.91,143400.0,6.4559,6.4721,6.4153,6.4234,143400.0
2012-11-09 13:30:00,7.91,7.93,7.9,7.92,181800.0,6.4234,6.4397,6.4153,6.4315,181800.0
2012-11-09 14:00:00,7.93,7.93,7.89,7.9,136500.0,6.4397,6.4397,6.4072,6.4153,136500.0
2012-11-09 14:30:00,7.9,7.92,7.88,7.89,99300.0,6.4153,6.4315,6.3991,6.4072,99300.0
2012-11-09 15:00:00,7.89,7.9,7.88,7.89,159600.0,6.4072,6.4153,6.3991,6.4072,159600.0
2012-11-09 15:30:00,7.89,7.89,7.85,7.86,574500.0,6.4072,6.4072,6.3747,6.3828,574500.0
2012-11-12 09:30:00,7.89,7.94,7.87,7.93,128700.0,6.4072,6.4478,6.3909,6.4397,128700.0
2012-11-12 10:00:00,7.93,7.93,7.85,7.86,149100.0,6.4397,6.4397,6.3747,6.3828,149100.0
2012-11-12 10:30:00,7.86,7.89,7.86,7.86,99300.0,6.3828,6.4072,6.3828,6.3828,99300.0
2012-11-12 11:00:00,7.86,7.86,7.83,7.84,111000.0,6.3828,6.3828,6.3584,6.3666,111000.0
2012-11-12 11:30:00,7.83,7.84,7.79,7.79,220800.0,6.3584,6.3666,6.326,6.326,220800.0
2012-11-12 12:00:00,7.79,7.8,7.78,7.79,143100.0,6.326,6.3341,6.3178,6.326,143100.0
2012-11-12 12:30:00,7.8,7.82,7.8,7.82,209400.0,6.3341,6.3503,6.3341,6.3503,209400.0
2012-11-12 13:00:00,7.82,7.84,7.81,7.83,94500.0,6.3503,6.3666,6.3422,6.3584,94500.0
2012-11-12 13:30:00,7.83,7.85,7.83,7.84,169200.0,6.3584,6.3747,6.3584,6.3666,169200.0
2012-11-12 14:00:00,7.84,7.84,7.82,7.83,171300.0,6.3666,6.3666,6.3503,6.3584,171300.0
2012-11-12 14:30:00,7.83,7.83,7.81,7.82,138000.0,6.3584,6.3584,6.3422,6.3503,138000.0
2012-11-12 15:00:00,7.82,7.83,7.81,7.83,161100.0,6.3503,6.3584,6.3422,6.3584,161100.0
2012-11-12 15:30:00,7.82,7.84,7.82,7.83,279900.0,6.3503,6.3666,6.3503,6.3584,279900.0
2012-11-13 09:30:00,7.78,7.84,7.76,7.83,87000.0,6.3178,6.3666,6.3016,6.3584,87000.0
2012-11-13 10:00:00,7.82,7.84,7.77,7.84,557400.0,6.3503,6.3666,6.3097,6.3666,557400.0
2012-11-13 10:30:00,7.83,7.89,7.83,7.89,241500.0,6.3584,6.4072,6.3584,6.4072,241500.0
2012-11-13 11:00:00,7.9,7.91,7.87,7.88,190500.0,6.4153,6.4234,6.3909,6.3991,190500.0
2012-11-13 11:30:00,7.88,7.89,7.85,7.86,63000.0,6.3991,6.4072,6.3747,6.3828,63000.0
2012-11-13 12:00:00,7.87,7.87,7.82,7.82,55800.0,6.3909,6.3909,6.3503,6.3503,55800.0
2012-11-13 12:30:00,7.82,7.82,7.8,7.8,76200.0,6.3503,6.3503,6.3341,6.3341,76200.0
2012-11-13 13:00:00,7.8,7.8,7.78,7.78,113100.0,6.3341,6.3341,6.3178,6.3178,113100.0
2012-11-13 13:30:00,7.79,7.79,7.78,7.79,106500.0,6.326,6.326,6.3178,6.326,106500.0
2012-11-13 14:00:00,7.79,7.8,7.78,7.78,195900.0,6.326,6.3341,6.3178,6.3178,195900.0
2012-11-13 14:30:00,7.78,7.78,7.76,7.76,200100.0,6.3178,6.3178,6.3016,6.3016,200100.0
2012-11-13 15:00:00,7.76,7.77,7.73,7.74,301200.0,6.3016,6.3097,6.2772,6.2854,301200.0
2012-11-13 15:30:00,7.74,7.75,7.72,7.72,507000.0,6.2854,6.2935,6.2691,6.2691,507000.0
2012-11-14 09:30:00,7.73,7.76,7.69,7.71,305700.0,6.2772,6.3016,6.2448,6.261,305700.0
2012-11-14 10:00:00,7.71,7.72,7.68,7.7,221400.0,6.261,6.2691,6.2366,6.2529,221400.0
2012-11-14 10:30:00,7.7,7.7,7.66,7.7,462000.0,6.2529,6.2529,6.2204,6.2529,462000.0
2012-11-14 11:00:00,7.7,7.7,7.68,7.7,322200.0,6.2529,6.2529,6.2366,6.2529,322200.0
2012-11-14 11:30:00,7.69,7.69,7.66,7.67,231600.0,6.2448,6.2448,6.2204,6.2285,231600.0
2012-11-14 12:00:00,7.67,7.67,7.65,7.65,144600.0,6.2285,6.2285,6.2123,6.2123,144600.0
2012-11-14 12:30:00,7.66,7.66,7.63,7.63,186300.0,6.2204,6.2204,6.196,6.196,186300.0
2012-11-14 13:00:00,7.63,7.67,7.63,7.65,128400.0,6.196,6.2285,6.196,6.2123,128400.0
2012-11-14 13:30:00,7.65,7.68,7.64,7.67,349500.0,6.2123,6.2366,6.2042,6.2285,349500.0
2012-11-14 14:00:00,7.67,7.67,7.64,7.67,217200.0,6.2285,6.2285,6.2042,6.2285,217200.0
2012-11-14 14:30:00,7.67,7.69,7.66,7.69,264900.0,6.2285,6.2448,6.2204,6.2448,264900.0
2012-11-14 15:00:00,7.69,7.69,7.63,7.64,544500.0,6.2448,6.2448,6.196,6.2042,544500.0
2012-11-14 15:30:00,7.64,7.65,7.59,7.59,1279200.0,6.2042,6.2123,6.1636,6.1636,1279200.0
2012-11-15 09:30:00,7.6,7.63,7.58,7.6,190800.0,6.1717,6.196,6.1554,6.1717,190800.0
2012-11-15 10:00:00,7.59,7.64,7.58,7.63,187800.0,6.1636,6.2042,6.1554,6.196,187800.0
2012-11-15 10:30:00,7.63,7.64,7.58,7.58,194400.0,6.196,6.2042,6.1554,6.1554,194400.0
2012-11-15 11:00:00,7.58,7.59,7.55,7.57,217200.0,6.1554,6.1636,6.1311,6.1473,217200.0
2012-11-15 11:30:00,7.57,7.58,7.55,7.57,242700.0,6.1473,6.1554,6.1311,6.1473,242700.0
2012-11-15 12:00:00,7.57,7.57,7.54,7.56,464100.0,6.1473,6.1473,6.1229,6.1392,464100.0
2012-11-15 12:30:00,7.57,7.59,7.56,7.58,133500.0,6.1473,6.1636,6.1392,6.1554,133500.0
2012-11-15 13:00:00,7.58,7.61,7.57,7.6,196500.0,6.1554,6.1798,6.1473,6.1717,196500.0
2012-11-15 13:30:00,7.61,7.65,7.6,7.65,511500.0,6.1798,6.2123,6.1717,6.2123,511500.0
2012-11-15 14:00:00,7.64,7.65,7.61,7.64,329700.0,6.2042,6.2123,6.1798,6.2042,329700.0
2012-11-15 14:30:00,7.63,7.65,7.63,7.64,262200.0,6.196,6.2123,6.196,6.2042,262200.0
2012-11-15 15:00:00,7.64,7.67,7.61,7.66,670500.0,6.2042,6.2285,6.1798,6.2204,670500.0
2012-11-15 15:30:00,7.66,7.7,7.66,7.69,1091400.0,6.2204,6.2529,6.2204,6.2448,1091400.0
2012-11-16 09:30:00,7.69,7.72,7.63,7.66,354300.0,6.2448,6.2691,6.196,6.2204,354300.0
2012-11-16 10:00:00,7.66,7.66,7.61,7.63,346500.0,6.2204,6.2204,6.1798,6.196,346500.0
2012-11-16 10:30:00,7.63,7.64,7.61,7.61,285000.0,6.196,6.2042,6.1798,6.1798,285000.0
2012-11-16 11:00:00,7.61,7.65,7.61,7.62,332400.0,6.1798,6.2123,6.1798,6.1879,332400.0
2012-11-16 11:30:00,7.62,7.68,7.61,7.67,319800.0,6.1879,6.2366,6.1798,6.2285,319800.0
2012-11-16 12:00:00,7.67,7.68,7.63,7.64,388500.0,6.2285,6.2366,6.196,6.2042,388500.0
2012-11-16 12:30:00,7.64,7.65,7.62,7.62,268500.0,6.2042,6.2123,6.1879,6.1879,268500.0
2012-11-16 13:00:00,7.61,7.62,7.6,7.62,102300.0,6.1798,6.1879,6.1717,6.1879,102300.0
2012-11-16 13:30:00,7.62,7.62,7.6,7.62,182700.0,6.1879,6.1879,6.1717,6.1879,182700.0
2012-11-16 14:00:00,7.61,7.63,7.61,7.62,515100.0,6.1798,6.196,6.1798,6.1879,515100.0
2012-11-16 14:30:00,7.62,7.65,7.61,7.65,238800.0,6.1879,6.2123,6.1798,6.2123,238800.0
2012-11-16 15:00:00,7.65,7.66,7.62,7.63,716100.0,6.2123,6.2204,6.1879,6.196,716100.0
2012-11-16 15:30:00,7.63,7.65,7.62,7.65,1045500.0,6.196,6.2123,6.1879,6.2123,1045500.0
2012-11-19 09:30:00,7.74,7.76,7.71,7.73,327900.0,6.2854,6.3016,6.261,6.2772,327900.0
2012-11-19 10:00:00,7.73,7.74,7.71,7.72,192900.0,6.2772,6.2854,6.261,6.2691,192900.0
2012-11-19 10:30:00,7.71,7.73,7.71,7.73,231900.0,6.261,6.2772,6.261,6.2772,231900.0
2012-11-19 11:00:00,7.73,7.74,7.72,7.72,151500.0,6.2772,6.2854,6.2691,6.2691,151500.0
2012-11-19 11:30:00,7.72,7.73,7.71,7.71,81900.0,6.2691,6.2772,6.261,6.261,81900.0
2012-11-19 12:00:00,7.71,7.72,7.71,7.71,120300.0,6.261,6.2691,6.261,6.261,120300.0
2012-11-19 12:30:00,7.71,7.72,7.71,7.71,126600.0,6.261,6.2691,6.261,6.261,126600.0
2012-11-19 13:00:00,7.71,7.72,7.7,7.71,76800.0,6.261,6.2691,6.2529,6.261,76800.0
2012-11-19 13:30:00,7.71,7.72,7.7,7.7,192300.0,6.261,6.2691,6.2529,6.2529,192300.0
2012-11-19 14:00:00,7.7,7.72,7.7,7.72,273600.0,6.2529,6.2691,6.2529,6.2691,273600.0
2012-11-19 14:30:00,7.72,7.73,7.71,7.72,732300.0,6.2691,6.2772,6.261,6.2691,732300.0
2012-11-19 15:00:00,7.72,7.75,7.72,7.75,434100.0,6.2691,6.2935,6.2691,6.2935,434100.0
2012-11-19 15:30:00,7.75,7.77,7.74,7.77,644700.0,6.2935,6.3097,6.2854,6.3097,644700.0
2012-11-20 09:30:00,7.75,7.75,7.7,7.74,427500.0,6.2935,6.2935,6.2529,6.2854,427500.0
2012-11-20 10:00:00,7.74,7.75,7.72,7.73,196500.0,6.2854,6.2935,6.2691,6.2772,196500.0
2012-11-20 10:30:00,7.73,7.74,7.72,7.73,173700.0,6.2772,6.2854,6.2691,6.2772,173700.0
2012-11-20 11:00:00,7.73,7.74,7.72,7.73,112800.0,6.2772,6.2854,6.2691,6.2772,112800.0
2012-11-20 11:30:00,7.73,7.73,7.71,7.72,409500.0,6.2772,6.2772,6.261,6.2691,409500.0
2012-11-20 12:00:00,7.71,7.72,7.69,7.7,210300.0,6.261,6.2691,6.2448,6.2529,210300.0
2012-11-20 12:30:00,7.7,7.7,7.69,7.69,276000.0,6.2529,6.2529,6.2448,6.2448,276000.0
2012-11-20 13:00:00,7.69,7.69,7.65,7.65,270600.0,6.2448,6.2448,6.2123,6.2123,270600.0
2012-11-20 13:30:00,7.65,7.68,7.65,7.67,384900.0,6.2123,6.2366,6.2123,6.2285,384900.0
2012-11-20 14:00:00,7.67,7.68,7.66,7.67,218400.0,6.2285,6.2366,6.2204,6.2285,218400.0
2012-11-20 14:30:00,7.66,7.68,7.66,7.68,244800.0,6.2204,6.2366,6.2204,6.2366,244800.0
2012-11-20 15:00:00,7.68,7.69,7.68,7.68,157800.0,6.2366,6.2448,6.2366,6.2366,157800.0
2012-11-20 15:30:00,7.68,7.71,7.68,7.71,695100.0,6.2366,6.261,6.2366,6.261,695100.0
2012-11-21 09:30:00,7.72,7.74,7.66,7.72,100800.0,6.2691,6.2854,6.2204,6.2691,100800.0
2012-11-21 10:00:00,7.72,7.75,7.7,7.74,284700.0,6.2691,6.2935,6.2529,6.2854,284700.0
2012-11-21 10:30:00,7.74,7.75,7.72,7.73,79800.0,6.2854,6.2935,6.2691,6.2772,79800.0
2012-11-21 11:00:00,7.73,7.75,7.73,7.74,254400.0,6.2772,6.2935,6.2772,6.2854,254400.0
2012-11-21 11:30:00,7.75,7.75,7.73,7.74,56700.0,6.2935,6.2935,6.2772,6.2854,56700.0
2012-11-21 12:00:00,7.73,7.74,7.72,7.74,93000.0,6.2772,6.2854,6.2691,6.2854,93000.0
2012-11-21 12:30:00,7.74,7.75,7.73,7.75,36000.0,6.2854,6.2935,6.2772,6.2935,36000.0
2012-11-21 13:00:00,7.75,7.75,7.73,7.73,83700.0,6.2935,6.2935,6.2772,6.2772,83700.0
2012-11-21 13:30:00,7.74,7.74,7.73,7.74,45000.0,6.2854,6.2854,6.2772,6.2854,45000.0
2012-11-21 14:00:00,7.74,7.74,7.73,7.74,65400.0,6.2854,6.2854,6.2772,6.2854,65400.0
2012-11-21 14:30:00,7.74,7.74,7.73,7.74,180300.0,6.2854,6.2854,6.2772,6.2854,180300.0
2012-11-21 15:00:00,7.73,7.74,7.73,7.73,76200.0,6.2772,6.2854,6.2772,6.2772,76200.0
2012-11-21 15:30:00,7.73,7.74,7.73,7.74,281100.0,6.2772,6.2854,6.2772,6.2854,281100.0
2012-11-23 09:30:00,7.78,7.81,7.74,7.81,72900.0,6.3178,6.3422,6.2854,6.3422,72900.0
2012-11-23 10:00:00,7.81,7.86,7.81,7.86,130800.0,6.3422,6.3828,6.3422,6.3828,130800.0
2012-11-23 10:30:00,7.85,7.9,7.85,7.88,224400.0,6.3747,6.4153,6.3747,6.3991,224400.0
2012-11-23 11:00:00,7.88,7.91,7.88,7.9,171600.0,6.3991,6.4234,6.3991,6.4153,171600.0
2012-11-23 11:30:00,7.9,7.91,7.88,7.9,138000.0,6.4153,6.4234,6.3991,6.4153,138000.0
2012-11-23 12:00:00,7.9,7.93,7.9,7.9,291300.0,6.4153,6.4397,6.4153,6.4153,291300.0
2012-11-23 12:30:00,7.9,7.93,7.9,7.92,462000.0,6.4153,6.4397,6.4153,6.4315,462000.0
2012-11-26 09:30:00,7.91,7.93,7.85,7.87,152700.0,6.4234,6.4397,6.3747,6.3909,152700.0
2012-11-26 10:00:00,7.87,7.9,7.86,7.89,124800.0,6.3909,6.4153,6.3828,6.4072,124800.0
2012-11-26 10:30:00,7.89,7.9,7.89,7.89,129000.0,6.4072,6.4153,6.4072,6.4072,129000.0
2012-11-26 11:00:00,7.89,7.89,7.87,7.89,150000.0,6.4072,6.4072,6.3909,6.4072,150000.0
2012-11-26 11:30:00,7.89,7.89,7.85,7.85,159900.0,6.4072,6.4072,6.3747,6.3747,159900.0
2012-11-26 12:00:00,7.85,7.85,7.84,7.84,69000.0,6.3747,6.3747,6.3666,6.3666,69000.0
2012-11-26 12:30:00,7.84,7.85,7.83,7.85,95700.0,6.3666,6.3747,6.3584,6.3747,95700.0
2012-11-26 13:00:00,7.85,7.86,7.84,7.84,183900.0,6.3747,6.3828,6.3666,6.3666,183900.0
2012-11-26 13:30:00,7.85,7.86,7.84,7.84,68100.0,6.3747,6.3828,6.3666,6.3666,68100.0
2012-11-26 14:00:00,7.84,7.85,7.82,7.83,140100.0,6.3666,6.3747,6.3503,6.3584,140100.0
2012-11-26 14:30:00,7.83,7.84,7.82,7.83,147900.0,6.3584,6.3666,6.3503,6.3584,147900.0
2012-11-26 15:00:00,7.83,7.84,7.82,7.83,271200.0,6.3584,6.3666,6.3503,6.3584,271200.0
2012-11-26 15:30:00,7.83,7.85,7.83,7.85,471000.0,6.3584,6.3747,6.3584,6.3747,471000.0
2012-11-27 09:30:00,7.83,7.87,7.82,7.87,96600.0,6.3584,6.3909,6.3503,6.3909,96600.0
2012-11-27 10:00:00,7.87,7.88,7.82,7.82,178800.0,6.3909,6.3991,6.3503,6.3503,178800.0
2012-11-27 10:30:00,7.82,7.84,7.81,7.83,141600.0,6.3503,6.3666,6.3422,6.3584,141600.0
2012-11-27 11:00:00,7.83,7.87,7.83,7.87,205800.0,6.3584,6.3909,6.3584,6.3909,205800.0
2012-11-27 11:30:00,7.87,7.9,7.87,7.89,117900.0,6.3909,6.4153,6.3909,6.4072,117900.0
2012-11-27 12:00:00,7.89,7.9,7.89,7.89,107400.0,6.4072,6.4153,6.4072,6.4072,107400.0
2012-11-27 12:30:00,7.89,7.9,7.88,7.89,93600.0,6.4072,6.4153,6.3991,6.4072,93600.0
2012-11-27 13:00:00,7.89,7.92,7.88,7.9,251700.0,6.4072,6.4315,6.3991,6.4153,251700.0
2012-11-27 13:30:00,7.9,7.92,7.9,7.91,114600.0,6.4153,6.4315,6.4153,6.4234,114600.0
2012-11-27 14:00:00,7.91,7.93,7.88,7.88,213900.0,6.4234,6.4397,6.3991,6.3991,213900.0
2012-11-27 14:30:00,7.88,7.89,7.87,7.88,211200.0,6.3991,6.4072,6.3909,6.3991,211200.0
2012-11-27 15:00:00,7.88,7.89,7.87,7.89,290100.0,6.3991,6.4072,6.3909,6.4072,290100.0
2012-11-27 15:30:00,7.89,7.89,7.86,7.87,555000.0,6.4072,6.4072,6.3828,6.3909,555000.0
2012-11-28 09:30:00,7.82,7.88,7.82,7.87,143400.0,6.3503,6.3991,6.3503,6.3909,143400.0
2012-11-28 10:00:00,7.87,7.91,7.85,7.9,309600.0,6.3909,6.4234,6.3747,6.4153,309600.0
2012-11-28 10:30:00,7.9,7.98,7.89,7.98,519900.0,6.4153,6.4803,6.4072,6.4803,519900.0
2012-11-28 11:00:00,7.98,8.03,7.98,8.02,424500.0,6.4803,6.5209,6.4803,6.5127,424500.0
2012-11-28 11:30:00,8.01,8.02,8.0,8.0,240900.0,6.5046,6.5127,6.4965,6.4965,240900.0
2012-11-28 12:00:00,8.0,8.05,7.98,8.05,278400.0,6.4965,6.5371,6.4803,6.5371,278400.0
2012-11-28 12:30:00,8.05,8.06,8.04,8.05,192900.0,6.5371,6.5452,6.529,6.5371,192900.0
2012-11-28 13:00:00,8.05,8.05,8.02,8.03,398700.0,6.5371,6.5371,6.5127,6.5209,398700.0
2012-11-28 13:30:00,8.03,8.04,8.01,8.01,315000.0,6.5209,6.529,6.5046,6.5046,315000.0
2012-11-28 14:00:00,8.01,8.02,7.97,7.97,245400.0,6.5046,6.5127,6.4721,6.4721,245400.0
2012-11-28 14:30:00,7.98,7.99,7.97,7.97,348000.0,6.4803,6.4884,6.4721,6.4721,348000.0
2012-11-28 15:00:00,7.97,8.0,7.97,8.0,345900.0,6.4721,6.4965,6.4721,6.4965,345900.0
2012-11-28 15:30:00,8.0,8.0,7.98,7.99,1295400.0,6.4965,6.4965,6.4803,6.4884,1295400.0
2012-11-29 09:30:00,8.0,8.08,8.0,8.06,250200.0,6.4965,6.5615,6.4965,6.5452,250200.0
2012-11-29 10:00:00,8.06,8.08,8.02,8.04,190200.0,6.5452,6.5615,6.5127,6.529,190200.0
2012-11-29 10:30:00,8.04,8.09,8.02,8.09,145500.0,6.529,6.5696,6.5127,6.5696,145500.0
2012-11-29 11:00:00,8.08,8.1,8.06,8.06,114900.0,6.5615,6.5777,6.5452,6.5452,114900.0
2012-11-29 11:30:00,8.06,8.07,8.01,8.02,235200.0,6.5452,6.5533,6.5046,6.5127,235200.0
2012-11-29 12:00:00,8.02,8.04,8.01,8.02,114900.0,6.5127,6.529,6.5046,6.5127,114900.0
2012-11-29 12:30:00,8.02,8.02,7.99,7.99,73800.0,6.5127,6.5127,6.4884,6.4884,73800.0
2012-11-29 13:00:00,7.99,8.0,7.97,7.99,67200.0,6.4884,6.4965,6.4721,6.4884,67200.0
2012-11-29 13:30:00,7.99,8.03,7.99,8.02,55800.0,6.4884,6.5209,6.4884,6.5127,55800.0
2012-11-29 14:00:00,8.02,8.07,8.02,8.07,237000.0,6.5127,6.5533,6.5127,6.5533,237000.0
2012-11-29 14:30:00,8.07,8.09,8.07,8.09,186600.0,6.5533,6.5696,6.5533,6.5696,186600.0
2012-11-29 15:00:00,8.09,8.1,8.08,8.08,427800.0,6.5696,6.5777,6.5615,6.5615,427800.0
2012-11-29 15:30:00,8.08,8.12,8.08,8.09,606000.0,6.5615,6.5939,6.5615,6.5696,606000.0
2012-11-30 09:30:00,8.08,8.12,8.08,8.11,75900.0,6.5615,6.5939,6.5615,6.5858,75900.0
2012-11-30 10:00:00,8.12,8.14,8.11,8.13,107700.0,6.5939,6.6102,6.5858,6.6021,107700.0
2012-11-30 10:30:00,8.13,8.13,8.09,8.1,48000.0,6.6021,6.6021,6.5696,6.5777,48000.0
2012-11-30 11:00:00,8.11,8.11,8.08,8.1,59400.0,6.5858,6.5858,6.5615,6.5777,59400.0
2012-11-30 11:30:00,8.09,8.1,8.08,8.09,60300.0,6.5696,6.5777,6.5615,6.5696,60300.0
2012-11-30 12:00:00,8.09,8.09,8.07,8.08,54300.0,6.5696,6.5696,6.5533,6.5615,54300.0
2012-11-30 12:30:00,8.07,8.08,8.07,8.08,75600.0,6.5533,6.5615,6.5533,6.5615,75600.0
2012-11-30 13:00:00,8.08,8.08,8.07,8.08,49500.0,6.5615,6.5615,6.5533,6.5615,49500.0
2012-11-30 13:30:00,8.08,8.08,8.06,8.08,50100.0,6.5615,6.5615,6.5452,6.5615,50100.0
2012-11-30 14:00:00,8.08,8.08,8.06,8.07,115200.0,6.5615,6.5615,6.5452,6.5533,115200.0
2012-11-30 14:30:00,8.07,8.07,8.04,8.05,124500.0,6.5533,6.5533,6.529,6.5371,124500.0
2012-11-30 15:00:00,8.05,8.06,8.04,8.05,111300.0,6.5371,6.5452,6.529,6.5371,111300.0
2012-11-30 15:30:00,8.05,8.08,8.05,8.07,1103700.0,6.5371,6.5615,6.5371,6.5533,1103700.0
2012-12-03 09:30:00,8.11,8.13,8.08,8.08,198000.0,6.5858,6.6021,6.5615,6.5615,198000.0
2012-12-03 10:00:00,8.08,8.09,8.06,8.08,170400.0,6.5615,6.5696,6.5452,6.5615,170400.0
2012-12-03 10:30:00,8.08,8.08,8.04,8.05,117900.0,6.5615,6.5615,6.529,6.5371,117900.0
2012-12-03 11:00:00,8.05,8.07,8.04,8.05,192900.0,6.5371,6.5533,6.529,6.5371,192900.0
2012-12-03 11:30:00,8.05,8.06,8.03,8.05,269400.0,6.5371,6.5452,6.5209,6.5371,269400.0
2012-12-03 12:00:00,8.05,8.05,8.01,8.02,184800.0,6.5371,6.5371,6.5046,6.5127,184800.0
2012-12-03 12:30:00,8.02,8.02,8.0,8.01,164400.0,6.5127,6.5127,6.4965,6.5046,164400.0
2012-12-03 13:00:00,8.01,8.01,8.0,8.0,152700.0,6.5046,6.5046,6.4965,6.4965,152700.0
2012-12-03 13:30:00,7.99,8.0,7.96,7.97,276300.0,6.4884,6.4965,6.464,6.4721,276300.0
2012-12-03 14:00:00,7.97,7.98,7.96,7.97,340500.0,6.4721,6.4803,6.464,6.4721,340500.0
2012-12-03 14:30:00,7.96,7.97,7.95,7.95,348000.0,6.464,6.4721,6.4559,6.4559,348000.0
2012-12-03 15:00:00,7.95,7.98,7.93,7.94,547200.0,6.4559,6.4803,6.4397,6.4478,547200.0
2012-12-03 15:30:00,7.94,7.97,7.94,7.96,699300.0,6.4478,6.4721,6.4478,6.464,699300.0
2012-12-04 09:30:00,7.99,8.01,7.96,7.99,149400.0,6.4884,6.5046,6.464,6.4884,149400.0
2012-12-04 10:00:00,7.99,8.01,7.97,7.97,201900.0,6.4884,6.5046,6.4721,6.4721,201900.0
2012-12-04 10:30:00,7.98,7.98,7.96,7.97,171600.0,6.4803,6.4803,6.464,6.4721,171600.0
2012-12-04 11:00:00,7.97,7.98,7.96,7.97,129300.0,6.4721,6.4803,6.464,6.4721,129300.0
2012-12-04 11:30:00,7.97,8.01,7.96,8.01,192900.0,6.4721,6.5046,6.464,6.5046,192900.0
2012-12-04 12:00:00,8.01,8.04,7.99,8.03,198000.0,6.5046,6.529,6.4884,6.5209,198000.0
2012-12-04 12:30:00,8.04,8.05,8.02,8.03,276600.0,6.529,6.5371,6.5127,6.5209,276600.0
2012-12-04 13:00:00,8.03,8.03,7.99,8.01,243600.0,6.5209,6.5209,6.4884,6.5046,243600.0
2012-12-04 13:30:00,8.02,8.04,8.0,8.03,295200.0,6.5127,6.529,6.4965,6.5209,295200.0
2012-12-04 14:00:00,8.03,8.04,8.02,8.03,206400.0,6.5209,6.529,6.5127,6.5209,206400.0
2012-12-04 14:30:00,8.02,8.04,8.02,8.03,231000.0,6.5127,6.529,6.5127,6.5209,231000.0
2012-12-04 15:00:00,8.03,8.04,8.03,8.03,293400.0,6.5209,6.529,6.5209,6.5209,293400.0
2012-12-04 15:30:00,8.03,8.05,8.03,8.05,618900.0,6.5209,6.5371,6.5209,6.5371,618900.0
2012-12-05 09:30:00,8.06,8.09,8.04,8.04,173700.0,6.5452,6.5696,6.529,6.529,173700.0
2012-12-05 10:00:00,8.04,8.05,8.01,8.01,297600.0,6.529,6.5371,6.5046,6.5046,297600.0
2012-12-05 10:30:00,8.01,8.02,7.98,8.01,558900.0,6.5046,6.5127,6.4803,6.5046,558900.0
2012-12-05 11:00:00,8.01,8.03,8.0,8.03,155100.0,6.5046,6.5209,6.4965,6.5209,155100.0
2012-12-05 11:30:00,8.03,8.04,8.02,8.04,213600.0,6.5209,6.529,6.5127,6.529,213600.0
2012-12-05 12:00:00,8.04,8.05,7.99,7.99,429000.0,6.529,6.5371,6.4884,6.4884,429000.0
2012-12-05 12:30:00,7.99,8.02,7.98,7.99,765900.0,6.4884,6.5127,6.4803,6.4884,765900.0
2012-12-05 13:00:00,7.98,7.99,7.89,7.93,833100.0,6.4803,6.4884,6.4072,6.4397,833100.0
2012-12-05 13:30:00,7.93,7.95,7.93,7.95,559800.0,6.4397,6.4559,6.4397,6.4559,559800.0
2012-12-05 14:00:00,7.95,7.95,7.92,7.92,391800.0,6.4559,6.4559,6.4315,6.4315,391800.0
2012-12-05 14:30:00,7.93,7.94,7.92,7.93,620700.0,6.4397,6.4478,6.4315,6.4397,620700.0
2012-12-05 15:00:00,7.93,7.93,7.89,7.92,949800.0,6.4397,6.4397,6.4072,6.4315,949800.0
2012-12-05 15:30:00,7.92,7.93,7.88,7.89,1310400.0,6.4315,6.4397,6.3991,6.4072,1310400.0
2012-12-06 09:30:00,7.89,7.93,7.85,7.85,196500.0,6.4072,6.4397,6.3747,6.3747,196500.0
2012-12-06 10:00:00,7.85,7.87,7.82,7.84,574200.0,6.3747,6.3909,6.3503,6.3666,574200.0
2012-12-06 10:30:00,7.84,7.84,7.82,7.83,357300.0,6.3666,6.3666,6.3503,6.3584,357300.0
2012-12-06 11:00:00,7.82,7.86,7.82,7.85,320700.0,6.3503,6.3828,6.3503,6.3747,320700.0
2012-12-06 11:30:00,7.85,7.9,7.84,7.89,382500.0,6.3747,6.4153,6.3666,6.4072,382500.0
2012-12-06 12:00:00,7.89,7.94,7.89,7.91,360000.0,6.4072,6.4478,6.4072,6.4234,360000.0
2012-12-06 12:30:00,7.91,7.92,7.89,7.91,484500.0,6.4234,6.4315,6.4072,6.4234,484500.0
2012-12-06 13:00:00,7.91,7.92,7.89,7.9,216600.0,6.4234,6.4315,6.4072,6.4153,216600.0
2012-12-06 13:30:00,7.9,7.91,7.88,7.89,515100.0,6.4153,6.4234,6.3991,6.4072,515100.0
2012-12-06 14:00:00,7.89,7.9,7.88,7.88,296700.0,6.4072,6.4153,6.3991,6.3991,296700.0
2012-12-06 14:30:00,7.88,7.89,7.88,7.88,237000.0,6.3991,6.4072,6.3991,6.3991,237000.0
2012-12-06 15:00:00,7.88,7.93,7.88,7.92,623100.0,6.3991,6.4397,6.3991,6.4315,623100.0
2012-12-06 15:30:00,7.92,7.92,7.89,7.9,1236900.0,6.4315,6.4315,6.4072,6.4153,1236900.0
2012-12-07 09:30:00,7.94,7.97,7.89,7.91,216000.0,6.4478,6.4721,6.4072,6.4234,216000.0
2012-12-07 10:00:00,7.91,7.94,7.9,7.91,180000.0,6.4234,6.4478,6.4153,6.4234,180000.0
2012-12-07 10:30:00,7.91,7.91,7.89,7.89,114900.0,6.4234,6.4234,6.4072,6.4072,114900.0
2012-12-07 11:00:00,7.89,7.9,7.88,7.89,213300.0,6.4072,6.4153,6.3991,6.4072,213300.0
2012-12-07 11:30:00,7.89,7.91,7.89,7.9,101400.0,6.4072,6.4234,6.4072,6.4153,101400.0
2012-12-07 12:00:00,7.9,7.91,7.9,7.9,90900.0,6.4153,6.4234,6.4153,6.4153,90900.0
2012-12-07 12:30:00,7.9,7.91,7.87,7.89,118200.0,6.4153,6.4234,6.3909,6.4072,118200.0
2012-12-07 13:00:00,7.89,7.91,7.89,7.9,129900.0,6.4072,6.4234,6.4072,6.4153,129900.0
2012-12-07 13:30:00,7.9,7.9,7.87,7.88,171600.0,6.4153,6.4153,6.3909,6.3991,171600.0
2012-12-07 14:00:00,7.88,7.89,7.87,7.88,203400.0,6.3991,6.4072,6.3909,6.3991,203400.0
2012-12-07 14:30:00,7.88,7.89,7.88,7.88,115800.0,6.3991,6.4072,6.3991,6.3991,115800.0
2012-12-07 15:00:00,7.88,7.88,7.87,7.88,156600.0,6.3991,6.3991,6.3909,6.3991,156600.0
2012-12-07 15:30:00,7.88,7.91,7.87,7.91,408900.0,6.3991,6.4234,6.3909,6.4234,408900.0
2012-12-10 09:30:00,7.92,7.93,7.88,7.92,255900.0,6.4315,6.4397,6.3991,6.4315,255900.0
2012-12-10 10:00:00,7.92,7.96,7.92,7.95,302100.0,6.4315,6.464,6.4315,6.4559,302100.0
2012-12-10 10:30:00,7.96,7.98,7.96,7.97,203100.0,6.464,6.4803,6.464,6.4721,203100.0
2012-12-10 11:00:00,7.97,7.98,7.96,7.96,151200.0,6.4721,6.4803,6.464,6.464,151200.0
2012-12-10 11:30:00,7.96,7.98,7.96,7.97,104400.0,6.464,6.4803,6.464,6.4721,104400.0
2012-12-10 12:00:00,7.97,7.98,7.97,7.97,97200.0,6.4721,6.4803,6.4721,6.4721,97200.0
2012-12-10 12:30:00,7.97,7.97,7.96,7.96,97200.0,6.4721,6.4721,6.464,6.464,97200.0
2012-12-10 13:00:00,7.96,7.96,7.93,7.93,177300.0,6.464,6.464,6.4397,6.4397,177300.0
2012-12-10 13:30:00,7.93,7.93,7.9,7.9,146400.0,6.4397,6.4397,6.4153,6.4153,146400.0
2012-12-10 14:00:00,7.9,7.91,7.87,7.88,320100.0,6.4153,6.4234,6.3909,6.3991,320100.0
2012-12-10 14:30:00,7.88,7.88,7.86,7.87,273600.0,6.3991,6.3991,6.3828,6.3909,273600.0
2012-12-10 15:00:00,7.86,7.87,7.85,7.85,265800.0,6.3828,6.3909,6.3747,6.3747,265800.0
2012-12-10 15:30:00,7.85,7.86,7.81,7.83,1029600.0,6.3747,6.3828,6.3422,6.3584,1029600.0
2012-12-11 09:30:00,7.88,7.89,7.82,7.86,132000.0,6.3991,6.4072,6.3503,6.3828,132000.0
2012-12-11 10:00:00,7.86,7.89,7.86,7.89,118200.0,6.3828,6.4072,6.3828,6.4072,118200.0
2012-12-11 10:30:00,7.89,7.9,7.89,7.89,203100.0,6.4072,6.4153,6.4072,6.4072,203100.0
2012-12-11 11:00:00,7.89,7.89,7.85,7.88,408600.0,6.4072,6.4072,6.3747,6.3991,408600.0
2012-12-11 11:30:00,7.88,7.9,7.88,7.88,179100.0,6.3991,6.4153,6.3991,6.3991,179100.0
2012-12-11 12:00:00,7.88,7.88,7.85,7.85,306300.0,6.3991,6.3991,6.3747,6.3747,306300.0
2012-12-11 12:30:00,7.85,7.87,7.85,7.86,558300.0,6.3747,6.3909,6.3747,6.3828,558300.0
2012-12-11 13:00:00,7.86,7.86,7.85,7.85,230700.0,6.3828,6.3828,6.3747,6.3747,230700.0
2012-12-11 13:30:00,7.85,7.85,7.84,7.85,124800.0,6.3747,6.3747,6.3666,6.3747,124800.0
2012-12-11 14:00:00,7.85,7.85,7.84,7.84,275400.0,6.3747,6.3747,6.3666,6.3666,275400.0
2012-12-11 14:30:00,7.84,7.84,7.83,7.83,168600.0,6.3666,6.3666,6.3584,6.3584,168600.0
2012-12-11 15:00:00,7.83,7.83,7.82,7.83,246300.0,6.3584,6.3584,6.3503,6.3584,246300.0
2012-12-11 15:30:00,7.83,7.85,7.83,7.85,719700.0,6.3584,6.3747,6.3584,6.3747,719700.0
2012-12-12 09:30:00,7.83,8.04,7.76,8.02,1335900.0,6.3924,6.5639,6.3353,6.5476,1335900.0
2012-12-12 10:00:00,8.02,8.07,7.99,8.06,562800.0,6.5476,6.5884,6.5231,6.5802,562800.0
2012-12-12 10:30:00,8.06,8.2,8.05,8.2,1900500.0,6.5802,6.6945,6.5721,6.6945,1900500.0
2012-12-12 11:00:00,8.2,8.25,8.15,8.16,949200.0,6.6945,6.7353,6.6537,6.6619,949200.0
2012-12-12 11:30:00,8.16,8.18,8.15,8.17,297600.0,6.6619,6.6782,6.6537,6.67,297600.0
2012-12-12 12:00:00,8.18,8.19,8.15,8.16,1181700.0,6.6782,6.6864,6.6537,6.6619,1181700.0
2012-12-12 12:30:00,8.16,8.18,8.14,8.15,1065300.0,6.6619,6.6782,6.6455,6.6537,1065300.0
2012-12-12 13:00:00,8.15,8.16,8.14,8.15,306600.0,6.6537,6.6619,6.6455,6.6537,306600.0
2012-12-12 13:30:00,8.14,8.16,8.12,8.13,636000.0,6.6455,6.6619,6.6292,6.6374,636000.0
2012-12-12 14:00:00,8.13,8.14,8.09,8.1,929100.0,6.6374,6.6455,6.6047,6.6129,929100.0
2012-12-12 14:30:00,8.1,8.12,8.08,8.12,795900.0,6.6129,6.6292,6.5966,6.6292,795900.0
2012-12-12 15:00:00,8.12,8.12,8.07,8.07,1477800.0,6.6292,6.6292,6.5884,6.5884,1477800.0
2012-12-12 15:30:00,8.07,8.1,8.07,8.1,1662600.0,6.5884,6.6129,6.5884,6.6129,1662600.0
2012-12-13 09:30:00,8.06,8.15,8.06,8.12,1070700.0,6.5802,6.6537,6.5802,6.6292,1070700.0
2012-12-13 10:00:00,8.12,8.13,8.11,8.12,755400.0,6.6292,6.6374,6.621,6.6292,755400.0
2012-12-13 10:30:00,8.12,8.13,8.11,8.11,636900.0,6.6292,6.6374,6.621,6.621,636900.0
2012-12-13 11:00:00,8.11,8.11,8.07,8.09,447900.0,6.621,6.621,6.5884,6.6047,447900.0
2012-12-13 11:30:00,8.09,8.11,8.07,8.08,438900.0,6.6047,6.621,6.5884,6.5966,438900.0
2012-12-13 12:00:00,8.08,8.08,8.07,8.08,244800.0,6.5966,6.5966,6.5884,6.5966,244800.0
2012-12-13 12:30:00,8.08,8.1,8.07,8.08,367200.0,6.5966,6.6129,6.5884,6.5966,367200.0
2012-12-13 13:00:00,8.08,8.11,8.08,8.09,335400.0,6.5966,6.621,6.5966,6.6047,335400.0
2012-12-13 13:30:00,8.1,8.11,8.09,8.1,275100.0,6.6129,6.621,6.6047,6.6129,275100.0
2012-12-13 14:00:00,8.1,8.1,8.08,8.08,554700.0,6.6129,6.6129,6.5966,6.5966,554700.0
2012-12-13 14:30:00,8.08,8.09,8.08,8.08,246300.0,6.5966,6.6047,6.5966,6.5966,246300.0
2012-12-13 15:00:00,8.09,8.1,8.08,8.08,411300.0,6.6047,6.6129,6.5966,6.5966,411300.0
2012-12-13 15:30:00,8.09,8.13,8.08,8.11,924600.0,6.6047,6.6374,6.5966,6.621,924600.0
2012-12-14 09:30:00,7.99,8.13,7.99,8.13,744600.0,6.5231,6.6374,6.5231,6.6374,744600.0
2012-12-14 10:00:00,8.12,8.13,8.08,8.09,477600.0,6.6292,6.6374,6.5966,6.6047,477600.0
2012-12-14 10:30:00,8.09,8.12,8.09,8.1,259200.0,6.6047,6.6292,6.6047,6.6129,259200.0
2012-12-14 11:00:00,8.1,8.1,8.09,8.09,219600.0,6.6129,6.6129,6.6047,6.6047,219600.0
2012-12-14 11:30:00,8.09,8.09,8.07,8.09,181500.0,6.6047,6.6047,6.5884,6.6047,181500.0
2012-12-14 12:00:00,8.09,8.11,8.09,8.1,125400.0,6.6047,6.621,6.6047,6.6129,125400.0
2012-12-14 12:30:00,8.1,8.1,8.09,8.09,157200.0,6.6129,6.6129,6.6047,6.6047,157200.0
2012-12-14 13:00:00,8.09,8.09,8.07,8.07,153000.0,6.6047,6.6047,6.5884,6.5884,153000.0
2012-12-14 13:30:00,8.07,8.11,8.06,8.1,534000.0,6.5884,6.621,6.5802,6.6129,534000.0
2012-12-14 14:00:00,8.1,8.11,8.09,8.1,142800.0,6.6129,6.621,6.6047,6.6129,142800.0
2012-12-14 14:30:00,8.1,8.1,8.08,8.08,202800.0,6.6129,6.6129,6.5966,6.5966,202800.0
2012-12-14 15:00:00,8.08,8.09,8.06,8.06,489600.0,6.5966,6.6047,6.5802,6.5802,489600.0
2012-12-14 15:30:00,8.06,8.07,8.06,8.07,797400.0,6.5802,6.5884,6.5802,6.5884,797400.0
2012-12-17 09:30:00,8.11,8.18,8.09,8.17,339900.0,6.621,6.6782,6.6047,6.67,339900.0
2012-12-17 10:00:00,8.17,8.21,8.17,8.2,472800.0,6.67,6.7027,6.67,6.6945,472800.0
2012-12-17 10:30:00,8.2,8.22,8.19,8.21,388200.0,6.6945,6.7108,6.6864,6.7027,388200.0
2012-12-17 11:00:00,8.21,8.21,8.18,8.18,309600.0,6.7027,6.7027,6.6782,6.6782,309600.0
2012-12-17 11:30:00,8.18,8.2,8.18,8.18,281100.0,6.6782,6.6945,6.6782,6.6782,281100.0
2012-12-17 12:00:00,8.18,8.2,8.18,8.2,144900.0,6.6782,6.6945,6.6782,6.6945,144900.0
2012-12-17 12:30:00,8.2,8.2,8.18,8.18,157200.0,6.6945,6.6945,6.6782,6.6782,157200.0
2012-12-17 13:00:00,8.18,8.2,8.18,8.19,146100.0,6.6782,6.6945,6.6782,6.6864,146100.0
2012-12-17 13:30:00,8.19,8.2,8.19,8.2,182700.0,6.6864,6.6945,6.6864,6.6945,182700.0
2012-12-17 14:00:00,8.2,8.2,8.18,8.18,215700.0,6.6945,6.6945,6.6782,6.6782,215700.0
2012-12-17 14:30:00,8.19,8.19,8.17,8.18,257700.0,6.6864,6.6864,6.67,6.6782,257700.0
2012-12-17 15:00:00,8.19,8.2,8.18,8.18,184800.0,6.6864,6.6945,6.6782,6.6782,184800.0
2012-12-17 15:30:00,8.18,8.23,8.18,8.23,809400.0,6.6782,6.719,6.6782,6.719,809400.0
2012-12-18 09:30:00,8.21,8.27,8.16,8.26,472200.0,6.7027,6.7517,6.6619,6.7435,472200.0
2012-12-18 10:00:00,8.26,8.29,8.26,8.27,475500.0,6.7435,6.768,6.7435,6.7517,475500.0
2012-12-18 10:30:00,8.27,8.32,8.27,8.31,358800.0,6.7517,6.7925,6.7517,6.7843,358800.0
2012-12-18 11:00:00,8.31,8.34,8.31,8.33,488100.0,6.7843,6.8088,6.7843,6.8007,488100.0
2012-12-18 11:30:00,8.33,8.34,8.3,8.33,277800.0,6.8007,6.8088,6.7762,6.8007,277800.0
2012-12-18 12:00:00,8.34,8.34,8.31,8.32,151500.0,6.8088,6.8088,6.7843,6.7925,151500.0
2012-12-18 12:30:00,8.32,8.35,8.31,8.34,155700.0,6.7925,6.817,6.7843,6.8088,155700.0
2012-12-18 13:00:00,8.34,8.37,8.27,8.36,399000.0,6.8088,6.8333,6.7517,6.8251,399000.0
2012-12-18 13:30:00,8.37,8.4,8.37,8.37,297600.0,6.8333,6.8578,6.8333,6.8333,297600.0
2012-12-18 14:00:00,8.37,8.38,8.36,8.37,231900.0,6.8333,6.8415,6.8251,6.8333,231900.0
2012-12-18 14:30:00,8.37,8.38,8.37,8.38,226500.0,6.8333,6.8415,6.8333,6.8415,226500.0
2012-12-18 15:00:00,8.38,8.39,8.37,8.38,414300.0,6.8415,6.8496,6.8333,6.8415,414300.0
2012-12-18 15:30:00,8.38,8.41,8.38,8.41,1097400.0,6.8415,6.866,6.8415,6.866,1097400.0
2012-12-19 09:30:00,8.36,8.44,8.36,8.4,713700.0,6.8251,6.8905,6.8251,6.8578,713700.0
2012-12-19 10:00:00,8.4,8.44,8.4,8.43,322200.0,6.8578,6.8905,6.8578,6.8823,322200.0
2012-12-19 10:30:00,8.43,8.44,8.42,8.44,179400.0,6.8823,6.8905,6.8741,6.8905,179400.0
2012-12-19 11:00:00,8.44,8.46,8.44,8.45,211200.0,6.8905,6.9068,6.8905,6.8986,211200.0
2012-12-19 11:30:00,8.45,8.47,8.45,8.45,393900.0,6.8986,6.9149,6.8986,6.8986,393900.0
2012-12-19 12:00:00,8.45,8.45,8.41,8.41,341400.0,6.8986,6.8986,6.866,6.866,341400.0
2012-12-19 12:30:00,8.42,8.44,8.41,8.41,138900.0,6.8741,6.8905,6.866,6.866,138900.0
2012-12-19 13:00:00,8.41,8.42,8.4,8.4,181500.0,6.866,6.8741,6.8578,6.8578,181500.0
2012-12-19 13:30:00,8.4,8.41,8.39,8.4,160200.0,6.8578,6.866,6.8496,6.8578,160200.0
2012-12-19 14:00:00,8.4,8.41,8.39,8.39,161700.0,6.8578,6.866,6.8496,6.8496,161700.0
2012-12-19 14:30:00,8.39,8.39,8.37,8.39,205200.0,6.8496,6.8496,6.8333,6.8496,205200.0
2012-12-19 15:00:00,8.39,8.4,8.39,8.39,258300.0,6.8496,6.8578,6.8496,6.8496,258300.0
2012-12-19 15:30:00,8.4,8.42,8.39,8.41,798300.0,6.8578,6.8741,6.8496,6.866,798300.0
2012-12-20 09:30:00,8.92,8.93,8.58,8.64,3386400.0,7.2823,7.2905,7.0048,7.0537,3386400.0
2012-12-20 10:00:00,8.64,8.66,8.59,8.65,1048200.0,7.0537,7.0701,7.0129,7.0619,1048200.0
2012-12-20 10:30:00,8.65,8.66,8.58,8.59,1649100.0,7.0619,7.0701,7.0048,7.0129,1649100.0
2012-12-20 11:00:00,8.59,8.64,8.56,8.63,1447200.0,7.0129,7.0537,6.9884,7.0456,1447200.0
2012-12-20 11:30:00,8.63,8.66,8.62,8.64,1059600.0,7.0456,7.0701,7.0374,7.0537,1059600.0
2012-12-20 12:00:00,8.64,8.65,8.62,8.63,564000.0,7.0537,7.0619,7.0374,7.0456,564000.0
2012-12-20 12:30:00,8.63,8.63,8.59,8.62,431700.0,7.0456,7.0456,7.0129,7.0374,431700.0
2012-12-20 13:00:00,8.62,8.67,8.62,8.67,459900.0,7.0374,7.0782,7.0374,7.0782,459900.0
2012-12-20 13:30:00,8.66,8.69,8.66,8.67,540000.0,7.0701,7.0946,7.0701,7.0782,540000.0
2012-12-20 14:00:00,8.67,8.68,8.64,8.67,478500.0,7.0782,7.0864,7.0537,7.0782,478500.0
2012-12-20 14:30:00,8.67,8.67,8.63,8.63,654900.0,7.0782,7.0782,7.0456,7.0456,654900.0
2012-12-20 15:00:00,8.63,8.7,8.62,8.7,1119300.0,7.0456,7.1027,7.0374,7.1027,1119300.0
2012-12-20 15:30:00,8.7,8.71,8.67,8.7,2030700.0,7.1027,7.1109,7.0782,7.1027,2030700.0
2012-12-21 09:30:00,8.61,8.61,8.43,8.52,1517400.0,7.0292,7.0292,6.8823,6.9558,1517400.0
2012-12-21 10:00:00,8.52,8.54,8.49,8.53,519600.0,6.9558,6.9721,6.9313,6.9639,519600.0
2012-12-21 10:30:00,8.53,8.53,8.49,8.5,314700.0,6.9639,6.9639,6.9313,6.9394,314700.0
2012-12-21 11:00:00,8.5,8.5,8.45,8.47,345300.0,6.9394,6.9394,6.8986,6.9149,345300.0
2012-12-21 11:30:00,8.47,8.48,8.46,8.48,228900.0,6.9149,6.9231,6.9068,6.9231,228900.0
2012-12-21 12:00:00,8.48,8.49,8.45,8.46,139200.0,6.9231,6.9313,6.8986,6.9068,139200.0
2012-12-21 12:30:00,8.46,8.48,8.45,8.48,256800.0,6.9068,6.9231,6.8986,6.9231,256800.0
2012-12-21 13:00:00,8.48,8.48,8.45,8.46,208200.0,6.9231,6.9231,6.8986,6.9068,208200.0
2012-12-21 13:30:00,8.46,8.48,8.46,8.47,167400.0,6.9068,6.9231,6.9068,6.9149,167400.0
2012-12-21 14:00:00,8.47,8.48,8.45,8.45,296400.0,6.9149,6.9231,6.8986,6.8986,296400.0
2012-12-21 14:30:00,8.45,8.47,8.45,8.47,234600.0,6.8986,6.9149,6.8986,6.9149,234600.0
2012-12-21 15:00:00,8.47,8.48,8.46,8.48,429600.0,6.9149,6.9231,6.9068,6.9231,429600.0
2012-12-21 15:30:00,8.48,8.5,8.47,8.49,1381200.0,6.9231,6.9394,6.9149,6.9313,1381200.0
2012-12-24 09:30:00,8.53,8.53,8.4,8.44,241200.0,6.9639,6.9639,6.8578,6.8905,241200.0
2012-12-24 10:00:00,8.44,8.47,8.43,8.44,105600.0,6.8905,6.9149,6.8823,6.8905,105600.0
2012-12-24 10:30:00,8.44,8.44,8.4,8.42,166500.0,6.8905,6.8905,6.8578,6.8741,166500.0
2012-12-24 11:00:00,8.42,8.43,8.39,8.42,188700.0,6.8741,6.8823,6.8496,6.8741,188700.0
2012-12-24 11:30:00,8.42,8.44,8.41,8.41,214200.0,6.8741,6.8905,6.866,6.866,214200.0
2012-12-24 12:00:00,8.41,8.43,8.4,8.42,192600.0,6.866,6.8823,6.8578,6.8741,192600.0
2012-12-24 12:30:00,8.42,8.43,8.4,8.4,305400.0,6.8741,6.8823,6.8578,6.8578,305400.0
2012-12-26 09:30:00,8.42,8.43,8.39,8.41,370200.0,6.8741,6.8823,6.8496,6.866,370200.0
2012-12-26 10:00:00,8.41,8.45,8.41,8.45,170100.0,6.866,6.8986,6.866,6.8986,170100.0
2012-12-26 10:30:00,8.45,8.45,8.4,8.4,65400.0,6.8986,6.8986,6.8578,6.8578,65400.0
2012-12-26 11:00:00,8.41,8.42,8.37,8.37,192600.0,6.866,6.8741,6.8333,6.8333,192600.0
2012-12-26 11:30:00,8.37,8.38,8.36,8.36,81900.0,6.8333,6.8415,6.8251,6.8251,81900.0
2012-12-26 12:00:00,8.36,8.38,8.36,8.37,79200.0,6.8251,6.8415,6.8251,6.8333,79200.0
2012-12-26 12:30:00,8.37,8.39,8.36,8.39,80400.0,6.8333,6.8496,6.8251,6.8496,80400.0
2012-12-26 13:00:00,8.39,8.39,8.37,8.37,73500.0,6.8496,6.8496,6.8333,6.8333,73500.0
2012-12-26 13:30:00,8.37,8.38,8.36,8.38,77100.0,6.8333,6.8415,6.8251,6.8415,77100.0
2012-12-26 14:00:00,8.37,8.4,8.37,8.38,105600.0,6.8333,6.8578,6.8333,6.8415,105600.0
2012-12-26 14:30:00,8.38,8.41,8.38,8.4,73500.0,6.8415,6.866,6.8415,6.8578,73500.0
2012-12-26 15:00:00,8.41,8.41,8.39,8.41,145800.0,6.866,6.866,6.8496,6.866,145800.0
2012-12-26 15:30:00,8.41,8.41,8.38,8.38,242700.0,6.866,6.866,6.8415,6.8415,242700.0
2012-12-27 09:30:00,8.4,8.4,8.34,8.39,214800.0,6.8578,6.8578,6.8088,6.8496,214800.0
2012-12-27 10:00:00,8.38,8.39,8.31,8.31,144000.0,6.8415,6.8496,6.7843,6.7843,144000.0
2012-12-27 10:30:00,8.31,8.34,8.31,8.34,81900.0,6.7843,6.8088,6.7843,6.8088,81900.0
2012-12-27 11:00:00,8.34,8.34,8.31,8.32,160200.0,6.8088,6.8088,6.7843,6.7925,160200.0
2012-12-27 11:30:00,8.32,8.33,8.31,8.32,69000.0,6.7925,6.8007,6.7843,6.7925,69000.0
2012-12-27 12:00:00,8.32,8.32,8.29,8.3,92700.0,6.7925,6.7925,6.768,6.7762,92700.0
2012-12-27 12:30:00,8.3,8.3,8.28,8.3,93900.0,6.7762,6.7762,6.7598,6.7762,93900.0
2012-12-27 13:00:00,8.3,8.33,8.3,8.32,177000.0,6.7762,6.8007,6.7762,6.7925,177000.0
2012-12-27 13:30:00,8.32,8.32,8.29,8.3,193500.0,6.7925,6.7925,6.768,6.7762,193500.0
2012-12-27 14:00:00,8.3,8.31,8.29,8.3,75000.0,6.7762,6.7843,6.768,6.7762,75000.0
2012-12-27 14:30:00,8.3,8.35,8.29,8.34,223800.0,6.7762,6.817,6.768,6.8088,223800.0
2012-12-27 15:00:00,8.34,8.36,8.32,8.34,201000.0,6.8088,6.8251,6.7925,6.8088,201000.0
2012-12-27 15:30:00,8.33,8.37,8.33,8.35,456900.0,6.8007,6.8333,6.8007,6.817,456900.0
2012-12-28 09:30:00,8.29,8.36,8.28,8.31,225000.0,6.768,6.8251,6.7598,6.7843,225000.0
2012-12-28 10:00:00,8.31,8.38,8.3,8.37,460500.0,6.7843,6.8415,6.7762,6.8333,460500.0
2012-12-28 10:30:00,8.37,8.37,8.32,8.33,225600.0,6.8333,6.8333,6.7925,6.8007,225600.0
2012-12-28 11:00:00,8.33,8.34,8.3,8.31,160500.0,6.8007,6.8088,6.7762,6.7843,160500.0
2012-12-28 11:30:00,8.31,8.31,8.29,8.31,60600.0,6.7843,6.7843,6.768,6.7843,60600.0
2012-12-28 12:00:00,8.31,8.32,8.3,8.31,94500.0,6.7843,6.7925,6.7762,6.7843,94500.0
2012-12-28 12:30:00,8.31,8.33,8.31,8.32,108900.0,6.7843,6.8007,6.7843,6.7925,108900.0
2012-12-28 13:00:00,8.32,8.35,8.32,8.33,303900.0,6.7925,6.817,6.7925,6.8007,303900.0
2012-12-28 13:30:00,8.33,8.34,8.31,8.34,420900.0,6.8007,6.8088,6.7843,6.8088,420900.0
2012-12-28 14:00:00,8.34,8.34,8.3,8.31,668700.0,6.8088,6.8088,6.7762,6.7843,668700.0
2012-12-28 14:30:00,8.31,8.32,8.3,8.31,104400.0,6.7843,6.7925,6.7762,6.7843,104400.0
2012-12-28 15:00:00,8.31,8.35,8.31,8.35,249000.0,6.7843,6.817,6.7843,6.817,249000.0
2012-12-28 15:30:00,8.35,8.35,8.29,8.3,528300.0,6.817,6.817,6.768,6.7762,528300.0
2012-12-31 09:30:00,8.3,8.31,8.26,8.28,99600.0,6.7762,6.7843,6.7435,6.7598,99600.0
2012-12-31 10:00:00,8.28,8.3,8.25,8.28,161400.0,6.7598,6.7762,6.7353,6.7598,161400.0
2012-12-31 10:30:00,8.28,8.31,8.27,8.3,108300.0,6.7598,6.7843,6.7517,6.7762,108300.0
2012-12-31 11:00:00,8.3,8.33,8.28,8.28,134700.0,6.7762,6.8007,6.7598,6.7598,134700.0
2012-12-31 11:30:00,8.28,8.28,8.26,8.26,63900.0,6.7598,6.7598,6.7435,6.7435,63900.0
2012-12-31 12:00:00,8.26,8.27,8.26,8.26,72300.0,6.7435,6.7517,6.7435,6.7435,72300.0
2012-12-31 12:30:00,8.26,8.3,8.26,8.27,123900.0,6.7435,6.7762,6.7435,6.7517,123900.0
2012-12-31 13:00:00,8.28,8.3,8.26,8.29,101700.0,6.7598,6.7762,6.7435,6.768,101700.0
2012-12-31 13:30:00,8.29,8.32,8.26,8.27,167400.0,6.768,6.7925,6.7435,6.7517,167400.0
2012-12-31 14:00:00,8.27,8.29,8.26,8.28,77100.0,6.7517,6.768,6.7435,6.7598,77100.0
2012-12-31 14:30:00,8.28,8.32,8.27,8.31,132600.0,6.7598,6.7925,6.7517,6.7843,132600.0
2012-12-31 15:00:00,8.31,8.32,8.26,8.27,154800.0,6.7843,6.7925,6.7435,6.7517,154800.0
2012-12-31 15:30:00,8.27,8.34,8.27,8.34,483000.0,6.7517,6.8088,6.7517,6.8088,483000.0
2013-01-02 09:30:00,8.47,8.5,8.43,8.46,176700.0,6.9149,6.9394,6.8823,6.9068,176700.0
2013-01-02 10:00:00,8.46,8.49,8.45,8.47,276600.0,6.9068,6.9313,6.8986,6.9149,276600.0
2013-01-02 10:30:00,8.47,8.5,8.47,8.5,245100.0,6.9149,6.9394,6.9149,6.9394,245100.0
2013-01-02 11:00:00,8.5,8.51,8.5,8.5,113700.0,6.9394,6.9476,6.9394,6.9394,113700.0
2013-01-02 11:30:00,8.5,8.52,8.48,8.48,87000.0,6.9394,6.9558,6.9231,6.9231,87000.0
2013-01-02 12:00:00,8.48,8.49,8.48,8.48,111900.0,6.9231,6.9313,6.9231,6.9231,111900.0
2013-01-02 12:30:00,8.49,8.49,8.48,8.49,109800.0,6.9313,6.9313,6.9231,6.9313,109800.0
2013-01-02 13:00:00,8.49,8.54,8.49,8.53,236400.0,6.9313,6.9721,6.9313,6.9639,236400.0
2013-01-02 13:30:00,8.54,8.55,8.53,8.55,196200.0,6.9721,6.9803,6.9639,6.9803,196200.0
2013-01-02 14:00:00,8.54,8.57,8.54,8.54,355200.0,6.9721,6.9966,6.9721,6.9721,355200.0
2013-01-02 14:30:00,8.55,8.55,8.53,8.53,181500.0,6.9803,6.9803,6.9639,6.9639,181500.0
2013-01-02 15:00:00,8.53,8.57,8.53,8.55,364500.0,6.9639,6.9966,6.9639,6.9803,364500.0
2013-01-02 15:30:00,8.55,8.59,8.52,8.58,1092900.0,6.9803,7.0129,6.9558,7.0048,1092900.0
2013-01-03 09:30:00,8.58,8.66,8.55,8.64,308400.0,7.0048,7.0701,6.9803,7.0537,308400.0
2013-01-03 10:00:00,8.64,8.68,8.62,8.67,341700.0,7.0537,7.0864,7.0374,7.0782,341700.0
2013-01-03 10:30:00,8.67,8.67,8.66,8.66,268500.0,7.0782,7.0782,7.0701,7.0701,268500.0
2013-01-03 11:00:00,8.66,8.71,8.66,8.68,298200.0,7.0701,7.1109,7.0701,7.0864,298200.0
2013-01-03 11:30:00,8.68,8.72,8.68,8.71,432000.0,7.0864,7.119,7.0864,7.1109,432000.0
2013-01-03 12:00:00,8.72,8.75,8.71,8.73,309300.0,7.119,7.1435,7.1109,7.1272,309300.0
2013-01-03 12:30:00,8.73,8.78,8.73,8.77,348000.0,7.1272,7.168,7.1272,7.1599,348000.0
2013-01-03 13:00:00,8.77,8.8,8.77,8.78,307800.0,7.1599,7.1844,7.1599,7.168,307800.0
2013-01-03 13:30:00,8.79,8.83,8.43,8.81,507000.0,7.1762,7.2089,6.8823,7.1925,507000.0
2013-01-03 14:00:00,8.81,8.83,8.77,8.81,806400.0,7.1925,7.2089,7.1599,7.1925,806400.0
2013-01-03 14:30:00,8.82,8.88,8.79,8.8,3162900.0,7.2007,7.2497,7.1762,7.1844,3162900.0
2013-01-03 15:00:00,8.8,8.82,8.77,8.77,669600.0,7.1844,7.2007,7.1599,7.1599,669600.0
2013-01-03 15:30:00,8.77,8.81,8.75,8.79,1477500.0,7.1599,7.1925,7.1435,7.1762,1477500.0
2013-01-04 09:30:00,8.77,8.81,8.73,8.76,293700.0,7.1599,7.1925,7.1272,7.1517,293700.0
2013-01-04 10:00:00,8.76,8.78,8.73,8.77,515100.0,7.1517,7.168,7.1272,7.1599,515100.0
2013-01-04 10:30:00,8.77,8.78,8.73,8.73,213600.0,7.1599,7.168,7.1272,7.1272,213600.0
2013-01-04 11:00:00,8.73,8.78,8.73,8.77,249900.0,7.1272,7.168,7.1272,7.1599,249900.0
2013-01-04 11:30:00,8.76,8.79,8.76,8.78,192300.0,7.1517,7.1762,7.1517,7.168,192300.0
2013-01-04 12:00:00,8.78,8.79,8.75,8.76,341100.0,7.168,7.1762,7.1435,7.1517,341100.0
2013-01-04 12:30:00,8.75,8.77,8.74,8.76,136200.0,7.1435,7.1599,7.1354,7.1517,136200.0
2013-01-04 13:00:00,8.76,8.78,8.76,8.77,85200.0,7.1517,7.168,7.1517,7.1599,85200.0
2013-01-04 13:30:00,8.77,8.78,8.75,8.75,112200.0,7.1599,7.168,7.1435,7.1435,112200.0
2013-01-04 14:00:00,8.75,8.78,8.75,8.77,168900.0,7.1435,7.168,7.1435,7.1599,168900.0
2013-01-04 14:30:00,8.77,8.81,8.76,8.81,192300.0,7.1599,7.1925,7.1517,7.1925,192300.0
2013-01-04 15:00:00,8.81,8.83,8.79,8.83,569700.0,7.1925,7.2089,7.1762,7.2089,569700.0
2013-01-04 15:30:00,8.83,8.83,8.81,8.83,796800.0,7.2089,7.2089,7.1925,7.2089,796800.0
2013-01-07 09:30:00,8.82,8.82,8.77,8.8,183900.0,7.2007,7.2007,7.1599,7.1844,183900.0
2013-01-07 10:00:00,8.8,8.81,8.76,8.8,499200.0,7.1844,7.1925,7.1517,7.1844,499200.0
2013-01-07 10:30:00,8.8,8.8,8.76,8.76,125100.0,7.1844,7.1844,7.1517,7.1517,125100.0
2013-01-07 11:00:00,8.76,8.76,8.73,8.74,232800.0,7.1517,7.1517,7.1272,7.1354,232800.0
2013-01-07 11:30:00,8.74,8.75,8.73,8.75,166200.0,7.1354,7.1435,7.1272,7.1435,166200.0
2013-01-07 12:00:00,8.75,8.75,8.72,8.73,186600.0,7.1435,7.1435,7.119,7.1272,186600.0
2013-01-07 12:30:00,8.73,8.75,8.73,8.73,71400.0,7.1272,7.1435,7.1272,7.1272,71400.0
2013-01-07 13:00:00,8.73,8.75,8.73,8.74,59100.0,7.1272,7.1435,7.1272,7.1354,59100.0
2013-01-07 13:30:00,8.74,8.75,8.74,8.74,45000.0,7.1354,7.1435,7.1354,7.1354,45000.0
2013-01-07 14:00:00,8.74,8.75,8.73,8.75,102900.0,7.1354,7.1435,7.1272,7.1435,102900.0
2013-01-07 14:30:00,8.74,8.75,8.74,8.75,136500.0,7.1354,7.1435,7.1354,7.1435,136500.0
2013-01-07 15:00:00,8.74,8.79,8.74,8.78,308400.0,7.1354,7.1762,7.1354,7.168,308400.0
2013-01-07 15:30:00,8.78,8.79,8.76,8.76,297600.0,7.168,7.1762,7.1517,7.1517,297600.0
2013-01-08 09:30:00,8.73,8.75,8.67,8.72,396600.0,7.1272,7.1435,7.0782,7.119,396600.0
2013-01-08 10:00:00,8.71,8.73,8.69,8.7,117900.0,7.1109,7.1272,7.0946,7.1027,117900.0
2013-01-08 10:30:00,8.7,8.71,8.65,8.65,142200.0,7.1027,7.1109,7.0619,7.0619,142200.0
2013-01-08 11:00:00,8.66,8.68,8.65,8.68,120900.0,7.0701,7.0864,7.0619,7.0864,120900.0
2013-01-08 11:30:00,8.69,8.7,8.68,8.68,102900.0,7.0946,7.1027,7.0864,7.0864,102900.0
2013-01-08 12:00:00,8.68,8.68,8.66,8.67,287100.0,7.0864,7.0864,7.0701,7.0782,287100.0
2013-01-08 12:30:00,8.67,8.67,8.65,8.66,58500.0,7.0782,7.0782,7.0619,7.0701,58500.0
2013-01-08 13:00:00,8.66,8.7,8.66,8.69,104400.0,7.0701,7.1027,7.0701,7.0946,104400.0
2013-01-08 13:30:00,8.69,8.7,8.68,8.68,57000.0,7.0946,7.1027,7.0864,7.0864,57000.0
2013-01-08 14:00:00,8.68,8.69,8.67,8.68,59400.0,7.0864,7.0946,7.0782,7.0864,59400.0
2013-01-08 14:30:00,8.67,8.68,8.67,8.67,59400.0,7.0782,7.0864,7.0782,7.0782,59400.0
2013-01-08 15:00:00,8.67,8.69,8.67,8.69,255600.0,7.0782,7.0946,7.0782,7.0946,255600.0
2013-01-08 15:30:00,8.69,8.7,8.68,8.7,629100.0,7.0946,7.1027,7.0864,7.1027,629100.0
2013-01-09 09:30:00,8.67,8.79,8.67,8.78,273900.0,7.0782,7.1762,7.0782,7.168,273900.0
2013-01-09 10:00:00,8.78,8.83,8.78,8.8,409800.0,7.168,7.2089,7.168,7.1844,409800.0
2013-01-09 10:30:00,8.8,8.8,8.76,8.77,135900.0,7.1844,7.1844,7.1517,7.1599,135900.0
2013-01-09 11:00:00,8.77,8.77,8.75,8.76,99300.0,7.1599,7.1599,7.1435,7.1517,99300.0
2013-01-09 11:30:00,8.76,8.76,8.73,8.75,98400.0,7.1517,7.1517,7.1272,7.1435,98400.0
2013-01-09 12:00:00,8.75,8.75,8.74,8.75,95100.0,7.1435,7.1435,7.1354,7.1435,95100.0
2013-01-09 12:30:00,8.75,8.77,8.74,8.77,174300.0,7.1435,7.1599,7.1354,7.1599,174300.0
2013-01-09 13:00:00,8.76,8.79,8.76,8.78,132300.0,7.1517,7.1762,7.1517,7.168,132300.0
2013-01-09 13:30:00,8.78,8.8,8.76,8.77,288300.0,7.168,7.1844,7.1517,7.1599,288300.0
2013-01-09 14:00:00,8.76,8.78,8.76,8.78,95700.0,7.1517,7.168,7.1517,7.168,95700.0
2013-01-09 14:30:00,8.77,8.77,8.76,8.77,110400.0,7.1599,7.1599,7.1517,7.1599,110400.0
2013-01-09 15:00:00,8.77,8.78,8.76,8.77,180000.0,7.1599,7.168,7.1517,7.1599,180000.0
2013-01-09 15:30:00,8.77,8.79,8.76,8.79,514800.0,7.1599,7.1762,7.1517,7.1762,514800.0
2013-01-10 09:30:00,8.83,8.87,8.79,8.86,342900.0,7.2089,7.2415,7.1762,7.2333,342900.0
2013-01-10 10:00:00,8.86,8.86,8.81,8.81,200400.0,7.2333,7.2333,7.1925,7.1925,200400.0
2013-01-10 10:30:00,8.81,8.82,8.79,8.79,323400.0,7.1925,7.2007,7.1762,7.1762,323400.0
2013-01-10 11:00:00,8.8,8.82,8.79,8.81,195900.0,7.1844,7.2007,7.1762,7.1925,195900.0
2013-01-10 11:30:00,8.82,8.82,8.79,8.82,156900.0,7.2007,7.2007,7.1762,7.2007,156900.0
2013-01-10 12:00:00,8.82,8.84,8.81,8.83,150000.0,7.2007,7.217,7.1925,7.2089,150000.0
2013-01-10 12:30:00,8.83,8.85,8.82,8.85,104400.0,7.2089,7.2252,7.2007,7.2252,104400.0
2013-01-10 13:00:00,8.85,8.85,8.82,8.83,79200.0,7.2252,7.2252,7.2007,7.2089,79200.0
2013-01-10 13:30:00,8.83,8.83,8.81,8.83,169200.0,7.2089,7.2089,7.1925,7.2089,169200.0
2013-01-10 14:00:00,8.83,8.83,8.81,8.82,84900.0,7.2089,7.2089,7.1925,7.2007,84900.0
2013-01-10 14:30:00,8.82,8.85,8.82,8.84,117300.0,7.2007,7.2252,7.2007,7.217,117300.0
2013-01-10 15:00:00,8.84,8.87,8.83,8.87,166500.0,7.217,7.2415,7.2089,7.2415,166500.0
2013-01-10 15:30:00,8.87,8.88,8.85,8.88,423600.0,7.2415,7.2497,7.2252,7.2497,423600.0
2013-01-11 09:30:00,8.9,8.9,8.81,8.82,158700.0,7.266,7.266,7.1925,7.2007,158700.0
2013-01-11 10:00:00,8.82,8.82,8.8,8.81,106200.0,7.2007,7.2007,7.1844,7.1925,106200.0
2013-01-11 10:30:00,8.81,8.83,8.81,8.82,243600.0,7.1925,7.2089,7.1925,7.2007,243600.0
2013-01-11 11:00:00,8.82,8.84,8.82,8.83,130800.0,7.2007,7.217,7.2007,7.2089,130800.0
2013-01-11 11:30:00,8.83,8.84,8.82,8.84,77100.0,7.2089,7.217,7.2007,7.217,77100.0
2013-01-11 12:00:00,8.84,8.85,8.84,8.84,57300.0,7.217,7.2252,7.217,7.217,57300.0
2013-01-11 12:30:00,8.84,8.84,8.83,8.83,68100.0,7.217,7.217,7.2089,7.2089,68100.0
2013-01-11 13:00:00,8.84,8.84,8.83,8.83,39000.0,7.217,7.217,7.2089,7.2089,39000.0
2013-01-11 13:30:00,8.83,8.84,8.82,8.82,49200.0,7.2089,7.217,7.2007,7.2007,49200.0
2013-01-11 14:00:00,8.82,8.84,8.82,8.84,81000.0,7.2007,7.217,7.2007,7.217,81000.0
2013-01-11 14:30:00,8.84,8.85,8.83,8.84,276600.0,7.217,7.2252,7.2089,7.217,276600.0
2013-01-11 15:00:00,8.84,8.86,8.83,8.85,175800.0,7.217,7.2333,7.2089,7.2252,175800.0
2013-01-11 15:30:00,8.85,8.87,8.85,8.86,350100.0,7.2252,7.2415,7.2252,7.2333,350100.0
2013-01-14 09:30:00,8.87,8.92,8.83,8.88,144300.0,7.2415,7.2823,7.2089,7.2497,144300.0
2013-01-14 10:00:00,8.88,8.88,8.86,8.87,79800.0,7.2497,7.2497,7.2333,7.2415,79800.0
2013-01-14 10:30:00,8.87,8.9,8.87,8.88,112200.0,7.2415,7.266,7.2415,7.2497,112200.0
2013-01-14 11:00:00,8.88,8.91,8.88,8.88,186000.0,7.2497,7.2742,7.2497,7.2497,186000.0
2013-01-14 11:30:00,8.87,8.89,8.87,8.89,260400.0,7.2415,7.2578,7.2415,7.2578,260400.0
2013-01-14 12:00:00,8.89,8.9,8.87,8.88,378300.0,7.2578,7.266,7.2415,7.2497,378300.0
2013-01-14 12:30:00,8.88,8.89,8.87,8.88,137400.0,7.2497,7.2578,7.2415,7.2497,137400.0
2013-01-14 13:00:00,8.88,8.89,8.86,8.88,229200.0,7.2497,7.2578,7.2333,7.2497,229200.0
2013-01-14 13:30:00,8.88,8.89,8.88,8.88,153600.0,7.2497,7.2578,7.2497,7.2497,153600.0
2013-01-14 14:00:00,8.88,8.9,8.87,8.89,116700.0,7.2497,7.266,7.2415,7.2578,116700.0
2013-01-14 14:30:00,8.89,8.9,8.88,8.88,117300.0,7.2578,7.266,7.2497,7.2497,117300.0
2013-01-14 15:00:00,8.88,8.9,8.87,8.89,226500.0,7.2497,7.266,7.2415,7.2578,226500.0
2013-01-14 15:30:00,8.89,8.91,8.88,8.91,790800.0,7.2578,7.2742,7.2497,7.2742,790800.0
2013-01-15 09:30:00,8.91,8.91,8.84,8.85,136800.0,7.2742,7.2742,7.217,7.2252,136800.0
2013-01-15 10:00:00,8.85,8.88,8.83,8.84,603000.0,7.2252,7.2497,7.2089,7.217,603000.0
2013-01-15 10:30:00,8.84,8.87,8.84,8.86,141000.0,7.217,7.2415,7.217,7.2333,141000.0
2013-01-15 11:00:00,8.86,8.87,8.85,8.87,55800.0,7.2333,7.2415,7.2252,7.2415,55800.0
2013-01-15 11:30:00,8.87,8.89,8.86,8.89,81000.0,7.2415,7.2578,7.2333,7.2578,81000.0
2013-01-15 12:00:00,8.89,8.91,8.89,8.89,150300.0,7.2578,7.2742,7.2578,7.2578,150300.0
2013-01-15 12:30:00,8.89,8.91,8.89,8.9,86400.0,7.2578,7.2742,7.2578,7.266,86400.0
2013-01-15 13:00:00,8.9,8.92,8.9,8.92,48900.0,7.266,7.2823,7.266,7.2823,48900.0
2013-01-15 13:30:00,8.92,8.92,8.88,8.88,70200.0,7.2823,7.2823,7.2497,7.2497,70200.0
2013-01-15 14:00:00,8.88,8.91,8.88,8.9,73200.0,7.2497,7.2742,7.2497,7.266,73200.0
2013-01-15 14:30:00,8.9,8.94,8.9,8.93,90900.0,7.266,7.2987,7.266,7.2905,90900.0
2013-01-15 15:00:00,8.94,8.95,8.93,8.93,102000.0,7.2987,7.3068,7.2905,7.2905,102000.0
2013-01-15 15:30:00,8.93,8.94,8.93,8.93,487200.0,7.2905,7.2987,7.2905,7.2905,487200.0
2013-01-16 09:30:00,8.9,8.94,8.88,8.92,720600.0,7.266,7.2987,7.2497,7.2823,720600.0
2013-01-16 10:00:00,8.92,8.92,8.89,8.9,171300.0,7.2823,7.2823,7.2578,7.266,171300.0
2013-01-16 10:30:00,8.9,8.94,8.9,8.92,166800.0,7.266,7.2987,7.266,7.2823,166800.0
2013-01-16 11:00:00,8.92,8.98,8.91,8.97,276900.0,7.2823,7.3313,7.2742,7.3232,276900.0
2013-01-16 11:30:00,8.97,9.01,8.97,9.0,373200.0,7.3232,7.3558,7.3232,7.3476,373200.0
2013-01-16 12:00:00,9.0,9.02,8.99,9.0,137700.0,7.3476,7.364,7.3395,7.3476,137700.0
2013-01-16 12:30:00,9.0,9.02,8.99,9.02,152400.0,7.3476,7.364,7.3395,7.364,152400.0
2013-01-16 13:00:00,9.02,9.02,9.0,9.0,244800.0,7.364,7.364,7.3476,7.3476,244800.0
2013-01-16 13:30:00,9.0,9.01,9.0,9.0,86100.0,7.3476,7.3558,7.3476,7.3476,86100.0
2013-01-16 14:00:00,9.0,9.0,8.99,8.99,54900.0,7.3476,7.3476,7.3395,7.3395,54900.0
2013-01-16 14:30:00,8.99,8.99,8.98,8.98,64800.0,7.3395,7.3395,7.3313,7.3313,64800.0
2013-01-16 15:00:00,8.98,8.98,8.95,8.95,153900.0,7.3313,7.3313,7.3068,7.3068,153900.0
2013-01-16 15:30:00,8.96,8.97,8.94,8.95,351900.0,7.315,7.3232,7.2987,7.3068,351900.0
2013-01-17 09:30:00,8.99,9.0,8.93,8.99,120900.0,7.3395,7.3476,7.2905,7.3395,120900.0
2013-01-17 10:00:00,8.99,9.02,8.97,9.02,300300.0,7.3395,7.364,7.3232,7.364,300300.0
2013-01-17 10:30:00,9.02,9.05,9.01,9.03,410100.0,7.364,7.3885,7.3558,7.3721,410100.0
2013-01-17 11:00:00,9.03,9.04,9.01,9.01,163500.0,7.3721,7.3803,7.3558,7.3558,163500.0
2013-01-17 11:30:00,9.01,9.03,9.01,9.01,223800.0,7.3558,7.3721,7.3558,7.3558,223800.0
2013-01-17 12:00:00,9.01,9.04,9.01,9.02,86700.0,7.3558,7.3803,7.3558,7.364,86700.0
2013-01-17 12:30:00,9.02,9.03,9.01,9.02,174300.0,7.364,7.3721,7.3558,7.364,174300.0
2013-01-17 13:00:00,9.02,9.04,9.02,9.02,120600.0,7.364,7.3803,7.364,7.364,120600.0
2013-01-17 13:30:00,9.02,9.03,9.01,9.03,142800.0,7.364,7.3721,7.3558,7.3721,142800.0
2013-01-17 14:00:00,9.03,9.07,9.03,9.06,108600.0,7.3721,7.4048,7.3721,7.3966,108600.0
2013-01-17 14:30:00,9.06,9.06,9.04,9.05,133200.0,7.3966,7.3966,7.3803,7.3885,133200.0
2013-01-17 15:00:00,9.05,9.06,9.04,9.04,219300.0,7.3885,7.3966,7.3803,7.3803,219300.0
2013-01-17 15:30:00,9.05,9.05,9.02,9.03,493200.0,7.3885,7.3885,7.364,7.3721,493200.0
2013-01-18 09:30:00,9.04,9.09,9.03,9.07,381900.0,7.3803,7.4211,7.3721,7.4048,381900.0
2013-01-18 10:00:00,9.07,9.07,9.05,9.06,100200.0,7.4048,7.4048,7.3885,7.3966,100200.0
2013-01-18 10:30:00,9.06,9.06,9.03,9.04,85200.0,7.3966,7.3966,7.3721,7.3803,85200.0
2013-01-18 11:00:00,9.04,9.04,9.03,9.03,82800.0,7.3803,7.3803,7.3721,7.3721,82800.0
2013-01-18 11:30:00,9.03,9.04,9.01,9.03,88800.0,7.3721,7.3803,7.3558,7.3721,88800.0
2013-01-18 12:00:00,9.03,9.04,9.03,9.03,51900.0,7.3721,7.3803,7.3721,7.3721,51900.0
2013-01-18 12:30:00,9.03,9.04,9.01,9.04,53100.0,7.3721,7.3803,7.3558,7.3803,53100.0
2013-01-18 13:00:00,9.04,9.04,9.04,9.04,40800.0,7.3803,7.3803,7.3803,7.3803,40800.0
2013-01-18 13:30:00,9.04,9.04,9.03,9.04,113100.0,7.3803,7.3803,7.3721,7.3803,113100.0
2013-01-18 14:00:00,9.04,9.04,9.03,9.03,78000.0,7.3803,7.3803,7.3721,7.3721,78000.0
2013-01-18 14:30:00,9.03,9.04,9.03,9.04,81900.0,7.3721,7.3803,7.3721,7.3803,81900.0
2013-01-18 15:00:00,9.04,9.04,9.01,9.02,219900.0,7.3803,7.3803,7.3558,7.364,219900.0
2013-01-18 15:30:00,9.02,9.05,9.02,9.04,525000.0,7.364,7.3885,7.364,7.3803,525000.0
2013-01-22 09:30:00,9.07,9.17,9.04,9.12,485700.0,7.4048,7.4864,7.3803,7.4456,485700.0
2013-01-22 10:00:00,9.12,9.13,9.04,9.04,247200.0,7.4456,7.4538,7.3803,7.3803,247200.0
2013-01-22 10:30:00,9.05,9.09,9.05,9.07,105300.0,7.3885,7.4211,7.3885,7.4048,105300.0
2013-01-22 11:00:00,9.07,9.1,9.07,9.1,147000.0,7.4048,7.4293,7.4048,7.4293,147000.0
2013-01-22 11:30:00,9.09,9.12,9.06,9.12,394800.0,7.4211,7.4456,7.3966,7.4456,394800.0
2013-01-22 12:00:00,9.12,9.13,9.1,9.11,99000.0,7.4456,7.4538,7.4293,7.4374,99000.0
2013-01-22 12:30:00,9.11,9.14,9.11,9.14,196500.0,7.4374,7.4619,7.4374,7.4619,196500.0
2013-01-22 13:00:00,9.14,9.15,9.11,9.12,97200.0,7.4619,7.4701,7.4374,7.4456,97200.0
2013-01-22 13:30:00,9.12,9.14,9.12,9.13,111300.0,7.4456,7.4619,7.4456,7.4538,111300.0
2013-01-22 14:00:00,9.13,9.16,9.13,9.16,102000.0,7.4538,7.4783,7.4538,7.4783,102000.0
2013-01-22 14:30:00,9.16,9.16,9.14,9.14,147600.0,7.4783,7.4783,7.4619,7.4619,147600.0
2013-01-22 15:00:00,9.14,9.16,9.14,9.16,168900.0,7.4619,7.4783,7.4619,7.4783,168900.0
2013-01-22 15:30:00,9.16,9.17,9.16,9.17,210600.0,7.4783,7.4864,7.4783,7.4864,210600.0
2013-01-23 09:30:00,9.16,9.17,9.07,9.07,140700.0,7.4783,7.4864,7.4048,7.4048,140700.0
2013-01-23 10:00:00,9.08,9.09,9.05,9.06,288000.0,7.413,7.4211,7.3885,7.3966,288000.0
2013-01-23 10:30:00,9.06,9.07,9.03,9.07,166500.0,7.3966,7.4048,7.3721,7.4048,166500.0
2013-01-23 11:00:00,9.07,9.11,9.07,9.07,129300.0,7.4048,7.4374,7.4048,7.4048,129300.0
2013-01-23 11:30:00,9.07,9.08,9.05,9.08,152100.0,7.4048,7.413,7.3885,7.413,152100.0
2013-01-23 12:00:00,9.08,9.08,9.06,9.06,196500.0,7.413,7.413,7.3966,7.3966,196500.0
2013-01-23 12:30:00,9.06,9.08,9.06,9.08,75300.0,7.3966,7.413,7.3966,7.413,75300.0
2013-01-23 13:00:00,9.08,9.1,9.08,9.08,72300.0,7.413,7.4293,7.413,7.413,72300.0
2013-01-23 13:30:00,9.08,9.08,9.07,9.07,55800.0,7.413,7.413,7.4048,7.4048,55800.0
2013-01-23 14:00:00,9.07,9.11,9.07,9.11,162300.0,7.4048,7.4374,7.4048,7.4374,162300.0
2013-01-23 14:30:00,9.11,9.12,9.11,9.11,85800.0,7.4374,7.4456,7.4374,7.4374,85800.0
2013-01-23 15:00:00,9.11,9.12,9.1,9.11,141900.0,7.4374,7.4456,7.4293,7.4374,141900.0
2013-01-23 15:30:00,9.11,9.13,9.09,9.13,594000.0,7.4374,7.4538,7.4211,7.4538,594000.0
2013-01-24 09:30:00,9.13,9.2,9.13,9.17,80100.0,7.4538,7.5109,7.4538,7.4864,80100.0
2013-01-24 10:00:00,9.17,9.18,9.14,9.16,241200.0,7.4864,7.4946,7.4619,7.4783,241200.0
2013-01-24 10:30:00,9.16,9.19,9.15,9.17,156900.0,7.4783,7.5028,7.4701,7.4864,156900.0
2013-01-24 11:00:00,9.17,9.19,9.15,9.18,167400.0,7.4864,7.5028,7.4701,7.4946,167400.0
2013-01-24 11:30:00,9.18,9.19,9.18,9.19,134100.0,7.4946,7.5028,7.4946,7.5028,134100.0
2013-01-24 12:00:00,9.19,9.19,9.18,9.18,57900.0,7.5028,7.5028,7.4946,7.4946,57900.0
2013-01-24 12:30:00,9.18,9.18,9.16,9.17,150300.0,7.4946,7.4946,7.4783,7.4864,150300.0
2013-01-24 13:00:00,9.17,9.18,9.17,9.18,167700.0,7.4864,7.4946,7.4864,7.4946,167700.0
2013-01-24 13:30:00,9.18,9.18,9.16,9.17,142200.0,7.4946,7.4946,7.4783,7.4864,142200.0
2013-01-24 14:00:00,9.17,9.17,9.16,9.16,129600.0,7.4864,7.4864,7.4783,7.4783,129600.0
2013-01-24 14:30:00,9.16,9.17,9.16,9.16,177900.0,7.4783,7.4864,7.4783,7.4783,177900.0
2013-01-24 15:00:00,9.16,9.17,9.15,9.16,219300.0,7.4783,7.4864,7.4701,7.4783,219300.0
2013-01-24 15:30:00,9.16,9.18,9.16,9.17,339300.0,7.4783,7.4946,7.4783,7.4864,339300.0
2013-01-25 09:30:00,9.23,9.23,9.12,9.15,115500.0,7.5354,7.5354,7.4456,7.4701,115500.0
2013-01-25 10:00:00,9.15,9.16,9.13,9.14,154200.0,7.4701,7.4783,7.4538,7.4619,154200.0
2013-01-25 10:30:00,9.14,9.2,9.14,9.2,207600.0,7.4619,7.5109,7.4619,7.5109,207600.0
2013-01-25 11:00:00,9.2,9.23,9.2,9.23,188400.0,7.5109,7.5354,7.5109,7.5354,188400.0
2013-01-25 11:30:00,9.23,9.24,9.21,9.22,144300.0,7.5354,7.5436,7.5191,7.5273,144300.0
2013-01-25 12:00:00,9.22,9.22,9.2,9.2,73500.0,7.5273,7.5273,7.5109,7.5109,73500.0
2013-01-25 12:30:00,9.2,9.22,9.2,9.21,65400.0,7.5109,7.5273,7.5109,7.5191,65400.0
2013-01-25 13:00:00,9.21,9.22,9.21,9.22,86100.0,7.5191,7.5273,7.5191,7.5273,86100.0
2013-01-25 13:30:00,9.22,9.22,9.21,9.21,48300.0,7.5273,7.5273,7.5191,7.5191,48300.0
2013-01-25 14:00:00,9.21,9.22,9.2,9.21,41700.0,7.5191,7.5273,7.5109,7.5191,41700.0
2013-01-25 14:30:00,9.21,9.22,9.2,9.21,92100.0,7.5191,7.5273,7.5109,7.5191,92100.0
2013-01-25 15:00:00,9.21,9.21,9.2,9.21,99000.0,7.5191,7.5191,7.5109,7.5191,99000.0
2013-01-25 15:30:00,9.21,9.24,9.2,9.24,335700.0,7.5191,7.5436,7.5109,7.5436,335700.0
2013-01-28 09:30:00,9.21,9.26,9.18,9.25,285900.0,7.5191,7.5599,7.4946,7.5517,285900.0
2013-01-28 10:00:00,9.25,9.27,9.21,9.24,268800.0,7.5517,7.5681,7.5191,7.5436,268800.0
2013-01-28 10:30:00,9.24,9.24,9.21,9.22,115200.0,7.5436,7.5436,7.5191,7.5273,115200.0
2013-01-28 11:00:00,9.22,9.23,9.2,9.21,59400.0,7.5273,7.5354,7.5109,7.5191,59400.0
2013-01-28 11:30:00,9.21,9.24,9.21,9.24,108000.0,7.5191,7.5436,7.5191,7.5436,108000.0
2013-01-28 12:00:00,9.24,9.26,9.23,9.26,198600.0,7.5436,7.5599,7.5354,7.5599,198600.0
2013-01-28 12:30:00,9.25,9.26,9.25,9.26,58800.0,7.5517,7.5599,7.5517,7.5599,58800.0
2013-01-28 13:00:00,9.25,9.26,9.25,9.25,63600.0,7.5517,7.5599,7.5517,7.5517,63600.0
2013-01-28 13:30:00,9.25,9.27,9.25,9.27,61800.0,7.5517,7.5681,7.5517,7.5681,61800.0
2013-01-28 14:00:00,9.27,9.27,9.26,9.27,64200.0,7.5681,7.5681,7.5599,7.5681,64200.0
2013-01-28 14:30:00,9.26,9.3,9.26,9.3,163800.0,7.5599,7.5926,7.5599,7.5926,163800.0
2013-01-28 15:00:00,9.29,9.29,9.26,9.26,224100.0,7.5844,7.5844,7.5599,7.5599,224100.0
2013-01-28 15:30:00,9.26,9.27,9.26,9.26,519300.0,7.5599,7.5681,7.5599,7.5599,519300.0
2013-01-29 09:30:00,9.24,9.28,9.22,9.28,167700.0,7.5436,7.5762,7.5273,7.5762,167700.0
2013-01-29 10:00:00,9.27,9.33,9.26,9.32,399600.0,7.5681,7.6171,7.5599,7.6089,399600.0
2013-01-29 10:30:00,9.32,9.33,9.31,9.33,272700.0,7.6089,7.6171,7.6007,7.6171,272700.0
2013-01-29 11:00:00,9.33,9.33,9.29,9.3,275700.0,7.6171,7.6171,7.5844,7.5926,275700.0
2013-01-29 11:30:00,9.3,9.3,9.27,9.3,573300.0,7.5926,7.5926,7.5681,7.5926,573300.0
2013-01-29 12:00:00,9.3,9.3,9.28,9.29,177600.0,7.5926,7.5926,7.5762,7.5844,177600.0
2013-01-29 12:30:00,9.29,9.3,9.29,9.29,153600.0,7.5844,7.5926,7.5844,7.5844,153600.0
2013-01-29 13:00:00,9.3,9.3,9.29,9.3,91200.0,7.5926,7.5926,7.5844,7.5926,91200.0
2013-01-29 13:30:00,9.3,9.32,9.3,9.32,186600.0,7.5926,7.6089,7.5926,7.6089,186600.0
2013-01-29 14:00:00,9.32,9.32,9.3,9.3,194700.0,7.6089,7.6089,7.5926,7.5926,194700.0
2013-01-29 14:30:00,9.3,9.3,9.28,9.28,62400.0,7.5926,7.5926,7.5762,7.5762,62400.0
2013-01-29 15:00:00,9.29,9.29,9.28,9.29,147600.0,7.5844,7.5844,7.5762,7.5844,147600.0
2013-01-29 15:30:00,9.29,9.31,9.29,9.31,793200.0,7.5844,7.6007,7.5844,7.6007,793200.0
2013-01-30 09:30:00,9.28,9.3,9.26,9.29,81300.0,7.5762,7.5926,7.5599,7.5844,81300.0
2013-01-30 10:00:00,9.28,9.3,9.27,9.3,138900.0,7.5762,7.5926,7.5681,7.5926,138900.0
2013-01-30 10:30:00,9.3,9.32,9.29,9.31,254700.0,7.5926,7.6089,7.5844,7.6007,254700.0
2013-01-30 11:00:00,9.31,9.31,9.28,9.28,218400.0,7.6007,7.6007,7.5762,7.5762,218400.0
2013-01-30 11:30:00,9.29,9.3,9.28,9.29,89400.0,7.5844,7.5926,7.5762,7.5844,89400.0
2013-01-30 12:00:00,9.29,9.3,9.28,9.28,60600.0,7.5844,7.5926,7.5762,7.5762,60600.0
2013-01-30 12:30:00,9.28,9.3,9.27,9.3,70800.0,7.5762,7.5926,7.5681,7.5926,70800.0
2013-01-30 13:00:00,9.3,9.33,9.3,9.33,99600.0,7.5926,7.6171,7.5926,7.6171,99600.0
2013-01-30 13:30:00,9.33,9.33,9.3,9.31,129300.0,7.6171,7.6171,7.5926,7.6007,129300.0
2013-01-30 14:00:00,9.31,9.31,9.29,9.3,112800.0,7.6007,7.6007,7.5844,7.5926,112800.0
2013-01-30 14:30:00,9.3,9.3,9.28,9.3,112500.0,7.5926,7.5926,7.5762,7.5926,112500.0
2013-01-30 15:00:00,9.29,9.3,9.28,9.29,195900.0,7.5844,7.5926,7.5762,7.5844,195900.0
2013-01-30 15:30:00,9.29,9.33,9.28,9.33,902700.0,7.5844,7.6171,7.5762,7.6171,902700.0
2013-01-31 09:30:00,9.26,9.28,9.17,9.21,261000.0,7.5599,7.5762,7.4864,7.5191,261000.0
2013-01-31 10:00:00,9.21,9.21,9.13,9.19,390600.0,7.5191,7.5191,7.4538,7.5028,390600.0
2013-01-31 10:30:00,9.19,9.28,9.18,9.25,486000.0,7.5028,7.5762,7.4946,7.5517,486000.0
2013-01-31 11:00:00,9.25,9.26,9.19,9.21,281400.0,7.5517,7.5599,7.5028,7.5191,281400.0
2013-01-31 11:30:00,9.21,9.21,9.18,9.2,338100.0,7.5191,7.5191,7.4946,7.5109,338100.0
2013-01-31 12:00:00,9.2,9.27,9.2,9.26,156000.0,7.5109,7.5681,7.5109,7.5599,156000.0
2013-01-31 12:30:00,9.26,9.27,9.24,9.25,90300.0,7.5599,7.5681,7.5436,7.5517,90300.0
2013-01-31 13:00:00,9.25,9.27,9.24,9.26,139800.0,7.5517,7.5681,7.5436,7.5599,139800.0
2013-01-31 13:30:00,9.26,9.27,9.22,9.23,222900.0,7.5599,7.5681,7.5273,7.5354,222900.0
2013-01-31 14:00:00,9.24,9.42,9.23,9.34,1382700.0,7.5436,7.6905,7.5354,7.6252,1382700.0
2013-01-31 14:30:00,9.35,9.38,9.34,9.36,256200.0,7.6334,7.6579,7.6252,7.6415,256200.0
2013-01-31 15:00:00,9.36,9.4,9.36,9.39,395100.0,7.6415,7.6742,7.6415,7.666,395100.0
2013-01-31 15:30:00,9.39,9.5,9.38,9.44,1504500.0,7.666,7.7558,7.6579,7.7069,1504500.0
2013-02-01 09:30:00,9.54,9.54,9.47,9.48,259800.0,7.7885,7.7885,7.7314,7.7395,259800.0
2013-02-01 10:00:00,9.48,9.52,9.48,9.5,360600.0,7.7395,7.7722,7.7395,7.7558,360600.0
2013-02-01 10:30:00,9.49,9.54,9.49,9.54,292500.0,7.7477,7.7885,7.7477,7.7885,292500.0
2013-02-01 11:00:00,9.54,9.59,9.54,9.58,470100.0,7.7885,7.8293,7.7885,7.8212,470100.0
2013-02-01 11:30:00,9.59,9.63,9.57,9.59,374100.0,7.8293,7.862,7.813,7.8293,374100.0
2013-02-01 12:00:00,9.59,9.66,9.58,9.65,432000.0,7.8293,7.8865,7.8212,7.8783,432000.0
2013-02-01 12:30:00,9.65,9.65,9.61,9.65,255300.0,7.8783,7.8783,7.8456,7.8783,255300.0
2013-02-01 13:00:00,9.65,9.69,9.62,9.63,381600.0,7.8783,7.911,7.8538,7.862,381600.0
2013-02-01 13:30:00,9.63,9.65,9.63,9.63,318900.0,7.862,7.8783,7.862,7.862,318900.0
2013-02-01 14:00:00,9.63,9.64,9.61,9.62,510600.0,7.862,7.8701,7.8456,7.8538,510600.0
2013-02-01 14:30:00,9.62,9.62,9.58,9.59,320400.0,7.8538,7.8538,7.8212,7.8293,320400.0
2013-02-01 15:00:00,9.59,9.59,9.54,9.55,412800.0,7.8293,7.8293,7.7885,7.7967,412800.0
2013-02-01 15:30:00,9.55,9.57,9.54,9.55,789300.0,7.7967,7.813,7.7885,7.7967,789300.0
2013-02-04 09:30:00,9.52,9.54,9.42,9.42,292500.0,7.7722,7.7885,7.6905,7.6905,292500.0
2013-02-04 10:00:00,9.42,9.44,9.39,9.39,330300.0,7.6905,7.7069,7.666,7.666,330300.0
2013-02-04 10:30:00,9.4,9.42,9.37,9.4,379500.0,7.6742,7.6905,7.6497,7.6742,379500.0
2013-02-04 11:00:00,9.4,9.42,9.39,9.41,171600.0,7.6742,7.6905,7.666,7.6824,171600.0
2013-02-04 11:30:00,9.41,9.45,9.4,9.43,246900.0,7.6824,7.715,7.6742,7.6987,246900.0
2013-02-04 12:00:00,9.43,9.44,9.4,9.42,248400.0,7.6987,7.7069,7.6742,7.6905,248400.0
2013-02-04 12:30:00,9.42,9.45,9.42,9.44,115500.0,7.6905,7.715,7.6905,7.7069,115500.0
2013-02-04 13:00:00,9.45,9.48,9.45,9.46,158100.0,7.715,7.7395,7.715,7.7232,158100.0
2013-02-04 13:30:00,9.46,9.46,9.44,9.45,129000.0,7.7232,7.7232,7.7069,7.715,129000.0
2013-02-04 14:00:00,9.45,9.46,9.43,9.46,171600.0,7.715,7.7232,7.6987,7.7232,171600.0
2013-02-04 14:30:00,9.46,9.46,9.44,9.46,110100.0,7.7232,7.7232,7.7069,7.7232,110100.0
2013-02-04 15:00:00,9.46,9.46,9.42,9.44,155400.0,7.7232,7.7232,7.6905,7.7069,155400.0
2013-02-04 15:30:00,9.44,9.45,9.43,9.45,560400.0,7.7069,7.715,7.6987,7.715,560400.0
2013-02-05 09:30:00,9.53,9.53,9.42,9.46,280200.0,7.7803,7.7803,7.6905,7.7232,280200.0
2013-02-05 10:00:00,9.46,9.49,9.43,9.47,357000.0,7.7232,7.7477,7.6987,7.7314,357000.0
2013-02-05 10:30:00,9.47,9.56,9.46,9.55,402600.0,7.7314,7.8048,7.7232,7.7967,402600.0
2013-02-05 11:00:00,9.55,9.57,9.51,9.56,293100.0,7.7967,7.813,7.764,7.8048,293100.0
2013-02-05 11:30:00,9.56,9.59,9.55,9.58,238200.0,7.8048,7.8293,7.7967,7.8212,238200.0
2013-02-05 12:00:00,9.58,9.6,9.57,9.58,375900.0,7.8212,7.8375,7.813,7.8212,375900.0
2013-02-05 12:30:00,9.58,9.58,9.55,9.57,156000.0,7.8212,7.8212,7.7967,7.813,156000.0
2013-02-05 13:00:00,9.57,9.58,9.55,9.57,156300.0,7.813,7.8212,7.7967,7.813,156300.0
2013-02-05 13:30:00,9.57,9.64,9.56,9.63,276300.0,7.813,7.8701,7.8048,7.862,276300.0
2013-02-05 14:00:00,9.63,9.63,9.61,9.62,184500.0,7.862,7.862,7.8456,7.8538,184500.0
2013-02-05 14:30:00,9.62,9.63,9.6,9.62,224100.0,7.8538,7.862,7.8375,7.8538,224100.0
2013-02-05 15:00:00,9.62,9.62,9.58,9.58,264600.0,7.8538,7.8538,7.8212,7.8212,264600.0
2013-02-05 15:30:00,9.58,9.64,9.58,9.6,805200.0,7.8212,7.8701,7.8212,7.8375,805200.0
2013-02-06 09:30:00,9.55,9.59,9.5,9.56,243300.0,7.7967,7.8293,7.7558,7.8048,243300.0
2013-02-06 10:00:00,9.56,9.58,9.54,9.58,270600.0,7.8048,7.8212,7.7885,7.8212,270600.0
2013-02-06 10:30:00,9.58,9.6,9.56,9.6,341400.0,7.8212,7.8375,7.8048,7.8375,341400.0
2013-02-06 11:00:00,9.6,9.63,9.6,9.62,205200.0,7.8375,7.862,7.8375,7.8538,205200.0
2013-02-06 11:30:00,9.62,9.65,9.6,9.63,265500.0,7.8538,7.8783,7.8375,7.862,265500.0
2013-02-06 12:00:00,9.63,9.64,9.61,9.61,118800.0,7.862,7.8701,7.8456,7.8456,118800.0
2013-02-06 12:30:00,9.61,9.65,9.61,9.63,120900.0,7.8456,7.8783,7.8456,7.862,120900.0
2013-02-06 13:00:00,9.63,9.64,9.62,9.63,144300.0,7.862,7.8701,7.8538,7.862,144300.0
2013-02-06 13:30:00,9.63,9.66,9.63,9.66,204900.0,7.862,7.8865,7.862,7.8865,204900.0
2013-02-06 14:00:00,9.66,9.68,9.65,9.67,210300.0,7.8865,7.9028,7.8783,7.8946,210300.0
2013-02-06 14:30:00,9.67,9.67,9.63,9.65,227700.0,7.8946,7.8946,7.862,7.8783,227700.0
2013-02-06 15:00:00,9.65,9.66,9.64,9.66,181800.0,7.8783,7.8865,7.8701,7.8865,181800.0
2013-02-06 15:30:00,9.66,9.67,9.65,9.66,291000.0,7.8865,7.8946,7.8783,7.8865,291000.0
2013-02-07 09:30:00,9.66,9.69,9.63,9.65,110100.0,7.8865,7.911,7.862,7.8783,110100.0
2013-02-07 10:00:00,9.65,9.66,9.63,9.65,184500.0,7.8783,7.8865,7.862,7.8783,184500.0
2013-02-07 10:30:00,9.65,9.67,9.64,9.67,318000.0,7.8783,7.8946,7.8701,7.8946,318000.0
2013-02-07 11:00:00,9.66,9.66,9.64,9.64,113400.0,7.8865,7.8865,7.8701,7.8701,113400.0
2013-02-07 11:30:00,9.64,9.65,9.61,9.65,156900.0,7.8701,7.8783,7.8456,7.8783,156900.0
2013-02-07 12:00:00,9.65,9.69,9.65,9.69,116100.0,7.8783,7.911,7.8783,7.911,116100.0
2013-02-07 12:30:00,9.69,9.7,9.68,9.7,111600.0,7.911,7.9191,7.9028,7.9191,111600.0
2013-02-07 13:00:00,9.69,9.72,9.69,9.72,112800.0,7.911,7.9355,7.911,7.9355,112800.0
2013-02-07 13:30:00,9.72,9.73,9.69,9.72,278100.0,7.9355,7.9436,7.911,7.9355,278100.0
2013-02-07 14:00:00,9.72,9.74,9.72,9.73,144900.0,7.9355,7.9518,7.9355,7.9436,144900.0
2013-02-07 14:30:00,9.73,9.73,9.71,9.73,144600.0,7.9436,7.9436,7.9273,7.9436,144600.0
2013-02-07 15:00:00,9.73,9.74,9.72,9.74,144300.0,7.9436,7.9518,7.9355,7.9518,144300.0
2013-02-07 15:30:00,9.74,9.76,9.73,9.76,734100.0,7.9518,7.9681,7.9436,7.9681,734100.0
2013-02-08 09:30:00,9.75,9.82,9.71,9.8,249000.0,7.9599,8.0171,7.9273,8.0008,249000.0
2013-02-08 10:00:00,9.8,9.81,9.77,9.78,227100.0,8.0008,8.0089,7.9763,7.9844,227100.0
2013-02-08 10:30:00,9.78,9.81,9.76,9.79,138600.0,7.9844,8.0089,7.9681,7.9926,138600.0
2013-02-08 11:00:00,9.79,9.8,9.77,9.78,148200.0,7.9926,8.0008,7.9763,7.9844,148200.0
2013-02-08 11:30:00,9.77,9.8,9.77,9.79,57600.0,7.9763,8.0008,7.9763,7.9926,57600.0
2013-02-08 12:00:00,9.79,9.81,9.78,9.79,200100.0,7.9926,8.0089,7.9844,7.9926,200100.0
2013-02-08 12:30:00,9.8,9.81,9.79,9.81,56100.0,8.0008,8.0089,7.9926,8.0089,56100.0
2013-02-08 13:00:00,9.81,9.82,9.8,9.81,50400.0,8.0089,8.0171,8.0008,8.0089,50400.0
2013-02-08 13:30:00,9.81,9.82,9.8,9.81,207300.0,8.0089,8.0171,8.0008,8.0089,207300.0
2013-02-08 14:00:00,9.81,9.82,9.8,9.82,197100.0,8.0089,8.0171,8.0008,8.0171,197100.0
2013-02-08 14:30:00,9.82,9.82,9.8,9.81,180900.0,8.0171,8.0171,8.0008,8.0089,180900.0
2013-02-08 15:00:00,9.81,9.82,9.8,9.81,339300.0,8.0089,8.0171,8.0008,8.0089,339300.0
2013-02-08 15:30:00,9.81,9.83,9.8,9.83,339600.0,8.0089,8.0253,8.0008,8.0253,339600.0
2013-02-11 09:30:00,9.83,9.89,9.77,9.87,276300.0,8.0253,8.0742,7.9763,8.0579,276300.0
2013-02-11 10:00:00,9.87,9.9,9.86,9.87,401700.0,8.0579,8.0824,8.0498,8.0579,401700.0
2013-02-11 10:30:00,9.86,9.88,9.86,9.86,663300.0,8.0498,8.0661,8.0498,8.0498,663300.0
2013-02-11 11:00:00,9.86,9.87,9.85,9.87,336900.0,8.0498,8.0579,8.0416,8.0579,336900.0
2013-02-11 11:30:00,9.87,10.72,9.87,10.34,6604500.0,8.0579,8.7519,8.0579,8.4416,6604500.0
2013-02-11 12:00:00,10.34,10.35,10.14,10.22,3504600.0,8.4416,8.4498,8.2783,8.3437,3504600.0
2013-02-11 12:30:00,10.22,10.33,10.14,10.16,2012400.0,8.3437,8.4335,8.2783,8.2947,2012400.0
2013-02-11 13:00:00,10.16,10.27,10.11,10.13,955200.0,8.2947,8.3845,8.2539,8.2702,955200.0
2013-02-11 13:30:00,10.14,10.2,10.13,10.16,880200.0,8.2783,8.3273,8.2702,8.2947,880200.0
2013-02-11 14:00:00,10.16,10.23,10.15,10.19,767400.0,8.2947,8.3518,8.2865,8.3192,767400.0
2013-02-11 14:30:00,10.18,10.23,10.15,10.18,708300.0,8.311,8.3518,8.2865,8.311,708300.0
2013-02-11 15:00:00,10.18,10.19,10.12,10.13,1013100.0,8.311,8.3192,8.262,8.2702,1013100.0
2013-02-11 15:30:00,10.13,10.14,10.1,10.13,1664700.0,8.2702,8.2783,8.2457,8.2702,1664700.0
2013-02-12 09:30:00,10.44,10.55,10.31,10.31,2163000.0,8.5233,8.6131,8.4171,8.4171,2163000.0
2013-02-12 10:00:00,10.31,10.34,10.26,10.27,536100.0,8.4171,8.4416,8.3763,8.3845,536100.0
2013-02-12 10:30:00,10.27,10.28,10.19,10.19,659700.0,8.3845,8.3926,8.3192,8.3192,659700.0
2013-02-12 11:00:00,10.19,10.2,10.17,10.17,538200.0,8.3192,8.3273,8.3028,8.3028,538200.0
2013-02-12 11:30:00,10.17,10.26,10.17,10.21,355200.0,8.3028,8.3763,8.3028,8.3355,355200.0
2013-02-12 12:00:00,10.21,10.22,10.15,10.16,356100.0,8.3355,8.3437,8.2865,8.2947,356100.0
2013-02-12 12:30:00,10.15,10.16,10.14,10.14,281700.0,8.2865,8.2947,8.2783,8.2783,281700.0
2013-02-12 13:00:00,10.14,10.14,10.12,10.14,300900.0,8.2783,8.2783,8.262,8.2783,300900.0
2013-02-12 13:30:00,10.14,10.14,10.1,10.14,360300.0,8.2783,8.2783,8.2457,8.2783,360300.0
2013-02-12 14:00:00,10.14,10.14,10.14,10.14,174600.0,8.2783,8.2783,8.2783,8.2783,174600.0
2013-02-12 14:30:00,10.14,10.18,10.14,10.15,611400.0,8.2783,8.311,8.2783,8.2865,611400.0
2013-02-12 15:00:00,10.14,10.23,9.98,10.14,2019000.0,8.2783,8.3518,8.1477,8.2783,2019000.0
2013-02-12 15:30:00,10.14,10.18,10.13,10.18,757200.0,8.2783,8.311,8.2702,8.311,757200.0
2013-02-13 09:30:00,10.15,10.33,10.15,10.32,1063800.0,8.2865,8.4335,8.2865,8.4253,1063800.0
2013-02-13 10:00:00,10.32,10.36,10.27,10.36,410100.0,8.4253,8.458,8.3845,8.458,410100.0
2013-02-13 10:30:00,10.36,10.42,10.33,10.41,656400.0,8.458,8.5069,8.4335,8.4988,656400.0
2013-02-13 11:00:00,10.41,10.42,10.35,10.38,414600.0,8.4988,8.5069,8.4498,8.4743,414600.0
2013-02-13 11:30:00,10.39,10.42,10.37,10.42,405300.0,8.4824,8.5069,8.4661,8.5069,405300.0
2013-02-13 12:00:00,10.42,10.48,10.41,10.48,310500.0,8.5069,8.5559,8.4988,8.5559,310500.0
2013-02-13 12:30:00,10.48,10.48,10.42,10.42,463500.0,8.5559,8.5559,8.5069,8.5069,463500.0
2013-02-13 13:00:00,10.42,10.51,10.42,10.49,438000.0,8.5069,8.5804,8.5069,8.5641,438000.0
2013-02-13 13:30:00,10.49,10.5,10.45,10.47,467700.0,8.5641,8.5723,8.5314,8.5478,467700.0
2013-02-13 14:00:00,10.48,10.48,10.46,10.47,219300.0,8.5559,8.5559,8.5396,8.5478,219300.0
2013-02-13 14:30:00,10.47,10.53,10.47,10.53,607200.0,8.5478,8.5967,8.5478,8.5967,607200.0
2013-02-13 15:00:00,10.53,10.53,10.48,10.49,1996800.0,8.5967,8.5967,8.5559,8.5641,1996800.0
2013-02-13 15:30:00,10.49,10.57,10.49,10.55,1784400.0,8.5641,8.6294,8.5641,8.6131,1784400.0
2013-02-14 09:30:00,10.5,10.5,10.32,10.32,1180500.0,8.5723,8.5723,8.4253,8.4253,1180500.0
2013-02-14 10:00:00,10.32,10.32,10.24,10.26,2073000.0,8.4253,8.4253,8.36,8.3763,2073000.0
2013-02-14 10:30:00,10.26,10.27,10.21,10.22,1080600.0,8.3763,8.3845,8.3355,8.3437,1080600.0
2013-02-14 11:00:00,10.21,10.22,10.16,10.17,956400.0,8.3355,8.3437,8.2947,8.3028,956400.0
2013-02-14 11:30:00,10.17,10.17,10.15,10.15,598200.0,8.3028,8.3028,8.2865,8.2865,598200.0
2013-02-14 12:00:00,10.15,10.15,10.14,10.15,846300.0,8.2865,8.2865,8.2783,8.2865,846300.0
2013-02-14 12:30:00,10.15,10.15,10.14,10.15,886200.0,8.2865,8.2865,8.2783,8.2865,886200.0
2013-02-14 13:00:00,10.15,10.17,10.15,10.17,645600.0,8.2865,8.3028,8.2865,8.3028,645600.0
2013-02-14 13:30:00,10.17,10.18,10.16,10.18,899100.0,8.3028,8.311,8.2947,8.311,899100.0
2013-02-14 14:00:00,10.18,10.25,10.18,10.24,1438500.0,8.311,8.3681,8.311,8.36,1438500.0
2013-02-14 14:30:00,10.24,10.26,10.23,10.25,1163100.0,8.36,8.3763,8.3518,8.3681,1163100.0
2013-02-14 15:00:00,10.25,10.25,10.23,10.23,890400.0,8.3681,8.3681,8.3518,8.3518,890400.0
2013-02-14 15:30:00,10.23,10.25,10.19,10.2,2457900.0,8.3518,8.3681,8.3192,8.3273,2457900.0
2013-02-15 09:30:00,10.19,10.31,10.17,10.3,596700.0,8.3192,8.4171,8.3028,8.409,596700.0
2013-02-15 10:00:00,10.3,10.37,10.28,10.3,339600.0,8.409,8.4661,8.3926,8.409,339600.0
2013-02-15 10:30:00,10.3,10.35,10.29,10.33,306000.0,8.409,8.4498,8.4008,8.4335,306000.0
2013-02-15 11:00:00,10.33,10.36,10.32,10.34,449100.0,8.4335,8.458,8.4253,8.4416,449100.0
2013-02-15 11:30:00,10.34,10.37,10.33,10.35,285000.0,8.4416,8.4661,8.4335,8.4498,285000.0
2013-02-15 12:00:00,10.35,10.35,10.3,10.31,302100.0,8.4498,8.4498,8.409,8.4171,302100.0
2013-02-15 12:30:00,10.31,10.33,10.31,10.33,235500.0,8.4171,8.4335,8.4171,8.4335,235500.0
2013-02-15 13:00:00,10.33,10.36,10.33,10.35,273600.0,8.4335,8.458,8.4335,8.4498,273600.0
2013-02-15 13:30:00,10.35,10.6,10.35,10.4,2162400.0,8.4498,8.6539,8.4498,8.4906,2162400.0
2013-02-15 14:00:00,10.4,10.41,10.33,10.35,703500.0,8.4906,8.4988,8.4335,8.4498,703500.0
2013-02-15 14:30:00,10.34,10.38,10.33,10.37,526500.0,8.4416,8.4743,8.4335,8.4661,526500.0
2013-02-15 15:00:00,10.37,10.38,10.34,10.35,634800.0,8.4661,8.4743,8.4416,8.4498,634800.0
2013-02-15 15:30:00,10.35,10.37,10.33,10.36,1152900.0,8.4498,8.4661,8.4335,8.458,1152900.0
2013-02-19 09:30:00,10.41,10.51,10.37,10.5,589800.0,8.4988,8.5804,8.4661,8.5723,589800.0
2013-02-19 10:00:00,10.5,10.52,10.46,10.46,260100.0,8.5723,8.5886,8.5396,8.5396,260100.0
2013-02-19 10:30:00,10.46,10.5,10.44,10.45,200100.0,8.5396,8.5723,8.5233,8.5314,200100.0
2013-02-19 11:00:00,10.45,10.47,10.43,10.46,230700.0,8.5314,8.5478,8.5151,8.5396,230700.0
2013-02-19 11:30:00,10.47,10.5,10.45,10.48,254400.0,8.5478,8.5723,8.5314,8.5559,254400.0
2013-02-19 12:00:00,10.47,10.5,10.47,10.48,299400.0,8.5478,8.5723,8.5478,8.5559,299400.0
2013-02-19 12:30:00,10.48,10.5,10.46,10.47,193500.0,8.5559,8.5723,8.5396,8.5478,193500.0
2013-02-19 13:00:00,10.48,10.5,10.47,10.49,193500.0,8.5559,8.5723,8.5478,8.5641,193500.0
2013-02-19 13:30:00,10.49,10.52,10.48,10.52,94800.0,8.5641,8.5886,8.5559,8.5886,94800.0
2013-02-19 14:00:00,10.52,10.52,10.49,10.49,134700.0,8.5886,8.5886,8.5641,8.5641,134700.0
2013-02-19 14:30:00,10.5,10.5,10.47,10.47,174000.0,8.5723,8.5723,8.5478,8.5478,174000.0
2013-02-19 15:00:00,10.47,10.5,10.47,10.48,144600.0,8.5478,8.5723,8.5478,8.5559,144600.0
2013-02-19 15:30:00,10.47,10.5,10.47,10.5,566400.0,8.5478,8.5723,8.5478,8.5723,566400.0
2013-02-20 09:30:00,10.43,10.47,10.37,10.43,282900.0,8.5151,8.5478,8.4661,8.5151,282900.0
2013-02-20 10:00:00,10.43,10.5,10.42,10.49,219000.0,8.5151,8.5723,8.5069,8.5641,219000.0
2013-02-20 10:30:00,10.49,10.51,10.47,10.49,303300.0,8.5641,8.5804,8.5478,8.5641,303300.0
2013-02-20 11:00:00,10.49,10.49,10.43,10.49,434400.0,8.5641,8.5641,8.5151,8.5641,434400.0
2013-02-20 11:30:00,10.48,10.5,10.46,10.47,244500.0,8.5559,8.5723,8.5396,8.5478,244500.0
2013-02-20 12:00:00,10.47,10.47,10.43,10.45,581400.0,8.5478,8.5478,8.5151,8.5314,581400.0
2013-02-20 12:30:00,10.46,10.47,10.45,10.45,350100.0,8.5396,8.5478,8.5314,8.5314,350100.0
2013-02-20 13:00:00,10.45,10.47,10.45,10.46,70200.0,8.5314,8.5478,8.5314,8.5396,70200.0
2013-02-20 13:30:00,10.46,10.47,10.45,10.46,79200.0,8.5396,8.5478,8.5314,8.5396,79200.0
2013-02-20 14:00:00,10.45,10.47,10.43,10.46,216900.0,8.5314,8.5478,8.5151,8.5396,216900.0
2013-02-20 14:30:00,10.46,10.46,10.4,10.41,136200.0,8.5396,8.5396,8.4906,8.4988,136200.0
2013-02-20 15:00:00,10.4,10.4,10.34,10.36,334500.0,8.4906,8.4906,8.4416,8.458,334500.0
2013-02-20 15:30:00,10.36,10.38,10.33,10.34,738000.0,8.458,8.4743,8.4335,8.4416,738000.0
2013-02-21 09:30:00,10.34,10.41,10.25,10.29,415500.0,8.4416,8.4988,8.3681,8.4008,415500.0
2013-02-21 10:00:00,10.29,10.34,10.25,10.34,511800.0,8.4008,8.4416,8.3681,8.4416,511800.0
2013-02-21 10:30:00,10.34,10.36,10.32,10.33,161700.0,8.4416,8.458,8.4253,8.4335,161700.0
2013-02-21 11:00:00,10.33,10.36,10.33,10.36,241200.0,8.4335,8.458,8.4335,8.458,241200.0
2013-02-21 11:30:00,10.35,10.4,10.34,10.4,232500.0,8.4498,8.4906,8.4416,8.4906,232500.0
2013-02-21 12:00:00,10.4,10.4,10.37,10.37,77100.0,8.4906,8.4906,8.4661,8.4661,77100.0
2013-02-21 12:30:00,10.37,10.37,10.35,10.36,78600.0,8.4661,8.4661,8.4498,8.458,78600.0
2013-02-21 13:00:00,10.36,10.39,10.35,10.36,268800.0,8.458,8.4824,8.4498,8.458,268800.0
2013-02-21 13:30:00,10.35,10.37,10.34,10.35,65700.0,8.4498,8.4661,8.4416,8.4498,65700.0
2013-02-21 14:00:00,10.35,10.35,10.3,10.31,234300.0,8.4498,8.4498,8.409,8.4171,234300.0
2013-02-21 14:30:00,10.31,10.34,10.31,10.33,182700.0,8.4171,8.4416,8.4171,8.4335,182700.0
2013-02-21 15:00:00,10.33,10.36,10.33,10.35,243000.0,8.4335,8.458,8.4335,8.4498,243000.0
2013-02-21 15:30:00,10.35,10.36,10.31,10.33,341400.0,8.4498,8.458,8.4171,8.4335,341400.0
2013-02-22 09:30:00,10.35,10.45,10.34,10.42,425700.0,8.4498,8.5314,8.4416,8.5069,425700.0
2013-02-22 10:00:00,10.41,10.44,10.4,10.42,515400.0,8.4988,8.5233,8.4906,8.5069,515400.0
2013-02-22 10:30:00,10.42,10.48,10.41,10.45,255600.0,8.5069,8.5559,8.4988,8.5314,255600.0
2013-02-22 11:00:00,10.45,10.45,10.42,10.45,285300.0,8.5314,8.5314,8.5069,8.5314,285300.0
2013-02-22 11:30:00,10.45,10.46,10.41,10.41,376500.0,8.5314,8.5396,8.4988,8.4988,376500.0
2013-02-22 12:00:00,10.41,10.41,10.4,10.4,92400.0,8.4988,8.4988,8.4906,8.4906,92400.0
2013-02-22 12:30:00,10.4,10.41,10.4,10.4,111900.0,8.4906,8.4988,8.4906,8.4906,111900.0
2013-02-22 13:00:00,10.4,10.4,10.38,10.38,245400.0,8.4906,8.4906,8.4743,8.4743,245400.0
2013-02-22 13:30:00,10.38,10.4,10.38,10.39,155400.0,8.4743,8.4906,8.4743,8.4824,155400.0
2013-02-22 14:00:00,10.38,10.4,10.38,10.4,188400.0,8.4743,8.4906,8.4743,8.4906,188400.0
2013-02-22 14:30:00,10.39,10.4,10.38,10.39,218400.0,8.4824,8.4906,8.4743,8.4824,218400.0
2013-02-22 15:00:00,10.39,10.4,10.38,10.39,477900.0,8.4824,8.4906,8.4743,8.4824,477900.0
2013-02-22 15:30:00,10.39,10.46,10.39,10.45,1601700.0,8.4824,8.5396,8.4824,8.5314,1601700.0
2013-02-25 09:30:00,10.5,10.59,10.48,10.58,317100.0,8.5723,8.6457,8.5559,8.6376,317100.0
2013-02-25 10:00:00,10.58,10.58,10.5,10.5,269100.0,8.6376,8.6376,8.5723,8.5723,269100.0
2013-02-25 10:30:00,10.5,10.59,10.5,10.58,321900.0,8.5723,8.6457,8.5723,8.6376,321900.0
2013-02-25 11:00:00,10.57,10.58,10.49,10.52,360900.0,8.6294,8.6376,8.5641,8.5886,360900.0
2013-02-25 11:30:00,10.52,10.53,10.43,10.43,142800.0,8.5886,8.5967,8.5151,8.5151,142800.0
2013-02-25 12:00:00,10.43,10.45,10.42,10.44,179100.0,8.5151,8.5314,8.5069,8.5233,179100.0
2013-02-25 12:30:00,10.43,10.47,10.42,10.47,144900.0,8.5151,8.5478,8.5069,8.5478,144900.0
2013-02-25 13:00:00,10.47,10.48,10.45,10.46,206700.0,8.5478,8.5559,8.5314,8.5396,206700.0
2013-02-25 13:30:00,10.45,10.45,10.4,10.4,111000.0,8.5314,8.5314,8.4906,8.4906,111000.0
2013-02-25 14:00:00,10.41,10.42,10.38,10.4,186600.0,8.4988,8.5069,8.4743,8.4906,186600.0
2013-02-25 14:30:00,10.41,10.42,10.39,10.41,156000.0,8.4988,8.5069,8.4824,8.4988,156000.0
2013-02-25 15:00:00,10.4,10.41,10.35,10.36,278400.0,8.4906,8.4988,8.4498,8.458,278400.0
2013-02-25 15:30:00,10.35,10.37,10.27,10.28,596700.0,8.4498,8.4661,8.3845,8.3926,596700.0
2013-02-26 09:30:00,10.38,10.58,10.35,10.51,498300.0,8.4743,8.6376,8.4498,8.5804,498300.0
2013-02-26 10:00:00,10.51,10.52,10.42,10.43,437100.0,8.5804,8.5886,8.5069,8.5151,437100.0
2013-02-26 10:30:00,10.43,10.45,10.4,10.45,203400.0,8.5151,8.5314,8.4906,8.5314,203400.0
2013-02-26 11:00:00,10.44,10.47,10.41,10.42,412800.0,8.5233,8.5478,8.4988,8.5069,412800.0
2013-02-26 11:30:00,10.43,10.48,10.43,10.45,492000.0,8.5151,8.5559,8.5151,8.5314,492000.0
2013-02-26 12:00:00,10.45,10.46,10.4,10.42,253500.0,8.5314,8.5396,8.4906,8.5069,253500.0
2013-02-26 12:30:00,10.43,10.43,10.4,10.41,499800.0,8.5151,8.5151,8.4906,8.4988,499800.0
2013-02-26 13:00:00,10.41,10.42,10.38,10.41,381900.0,8.4988,8.5069,8.4743,8.4988,381900.0
2013-02-26 13:30:00,10.41,10.43,10.4,10.41,246000.0,8.4988,8.5151,8.4906,8.4988,246000.0
2013-02-26 14:00:00,10.41,10.44,10.41,10.44,221100.0,8.4988,8.5233,8.4988,8.5233,221100.0
2013-02-26 14:30:00,10.44,10.46,10.42,10.44,338100.0,8.5233,8.5396,8.5069,8.5233,338100.0
2013-02-26 15:00:00,10.43,10.48,10.43,10.47,478500.0,8.5151,8.5559,8.5151,8.5478,478500.0
2013-02-26 15:30:00,10.47,10.49,10.44,10.49,721200.0,8.5478,8.5641,8.5233,8.5641,721200.0
2013-02-27 09:30:00,10.42,10.5,10.42,10.47,320400.0,8.5069,8.5723,8.5069,8.5478,320400.0
2013-02-27 10:00:00,10.47,10.51,10.47,10.5,171300.0,8.5478,8.5804,8.5478,8.5723,171300.0
2013-02-27 10:30:00,10.5,10.53,10.49,10.5,152100.0,8.5723,8.5967,8.5641,8.5723,152100.0
2013-02-27 11:00:00,10.5,10.54,10.5,10.54,243900.0,8.5723,8.6049,8.5723,8.6049,243900.0
2013-02-27 11:30:00,10.54,10.56,10.53,10.54,126000.0,8.6049,8.6212,8.5967,8.6049,126000.0
2013-02-27 12:00:00,10.54,10.58,10.52,10.57,403500.0,8.6049,8.6376,8.5886,8.6294,403500.0
2013-02-27 12:30:00,10.56,10.58,10.51,10.51,364500.0,8.6212,8.6376,8.5804,8.5804,364500.0
2013-02-27 13:00:00,10.52,10.54,10.5,10.52,182100.0,8.5886,8.6049,8.5723,8.5886,182100.0
2013-02-27 13:30:00,10.53,10.56,10.52,10.56,56400.0,8.5967,8.6212,8.5886,8.6212,56400.0
2013-02-27 14:00:00,10.56,10.63,10.56,10.61,117300.0,8.6212,8.6784,8.6212,8.6621,117300.0
2013-02-27 14:30:00,10.61,10.62,10.59,10.6,167700.0,8.6621,8.6702,8.6457,8.6539,167700.0
2013-02-27 15:00:00,10.6,10.61,10.58,10.59,171000.0,8.6539,8.6621,8.6376,8.6457,171000.0
2013-02-27 15:30:00,10.59,10.62,10.59,10.6,396300.0,8.6457,8.6702,8.6457,8.6539,396300.0
2013-02-28 09:30:00,10.6,10.63,10.57,10.58,130500.0,8.6539,8.6784,8.6294,8.6376,130500.0
2013-02-28 10:00:00,10.58,10.61,10.54,10.59,100200.0,8.6376,8.6621,8.6049,8.6457,100200.0
2013-02-28 10:30:00,10.59,10.6,10.57,10.58,200400.0,8.6457,8.6539,8.6294,8.6376,200400.0
2013-02-28 11:00:00,10.58,10.6,10.57,10.58,196500.0,8.6376,8.6539,8.6294,8.6376,196500.0
2013-02-28 11:30:00,10.58,10.63,10.58,10.63,158100.0,8.6376,8.6784,8.6376,8.6784,158100.0
2013-02-28 12:00:00,10.63,10.63,10.61,10.61,94500.0,8.6784,8.6784,8.6621,8.6621,94500.0
2013-02-28 12:30:00,10.62,10.63,10.61,10.61,93600.0,8.6702,8.6784,8.6621,8.6621,93600.0
2013-02-28 13:00:00,10.61,10.63,10.61,10.61,166500.0,8.6621,8.6784,8.6621,8.6621,166500.0
2013-02-28 13:30:00,10.62,10.63,10.6,10.61,141600.0,8.6702,8.6784,8.6539,8.6621,141600.0
2013-02-28 14:00:00,10.61,10.62,10.6,10.61,362100.0,8.6621,8.6702,8.6539,8.6621,362100.0
2013-02-28 14:30:00,10.61,10.61,10.56,10.58,246900.0,8.6621,8.6621,8.6212,8.6376,246900.0
2013-02-28 15:00:00,10.58,10.59,10.55,10.59,307800.0,8.6376,8.6457,8.6131,8.6457,307800.0
2013-02-28 15:30:00,10.59,10.6,10.55,10.56,648000.0,8.6457,8.6539,8.6131,8.6212,648000.0
2013-03-01 09:30:00,10.53,10.57,10.39,10.47,267000.0,8.5967,8.6294,8.4824,8.5478,267000.0
2013-03-01 10:00:00,10.47,10.5,10.44,10.48,740400.0,8.5478,8.5723,8.5233,8.5559,740400.0
2013-03-01 10:30:00,10.48,10.52,10.47,10.48,335700.0,8.5559,8.5886,8.5478,8.5559,335700.0
2013-03-01 11:00:00,10.48,10.48,10.45,10.46,228300.0,8.5559,8.5559,8.5314,8.5396,228300.0
2013-03-01 11:30:00,10.46,10.47,10.42,10.44,235200.0,8.5396,8.5478,8.5069,8.5233,235200.0
2013-03-01 12:00:00,10.44,10.48,10.44,10.47,399900.0,8.5233,8.5559,8.5233,8.5478,399900.0
2013-03-01 12:30:00,10.47,10.49,10.46,10.48,248100.0,8.5478,8.5641,8.5396,8.5559,248100.0
2013-03-01 13:00:00,10.48,10.53,10.46,10.53,356100.0,8.5559,8.5967,8.5396,8.5967,356100.0
2013-03-01 13:30:00,10.53,10.53,10.48,10.5,206700.0,8.5967,8.5967,8.5559,8.5723,206700.0
2013-03-01 14:00:00,10.5,10.5,10.48,10.48,281100.0,8.5723,8.5723,8.5559,8.5559,281100.0
2013-03-01 14:30:00,10.49,10.5,10.46,10.48,208800.0,8.5641,8.5723,8.5396,8.5559,208800.0
2013-03-01 15:00:00,10.49,10.52,10.49,10.51,402000.0,8.5641,8.5886,8.5641,8.5804,402000.0
2013-03-01 15:30:00,10.51,10.53,10.49,10.52,660600.0,8.5804,8.5967,8.5641,8.5886,660600.0
2013-03-04 09:30:00,10.48,10.5,10.44,10.48,232200.0,8.5559,8.5723,8.5233,8.5559,232200.0
2013-03-04 10:00:00,10.48,10.5,10.47,10.48,237600.0,8.5559,8.5723,8.5478,8.5559,237600.0
2013-03-04 10:30:00,10.48,10.5,10.45,10.47,301800.0,8.5559,8.5723,8.5314,8.5478,301800.0
2013-03-04 11:00:00,10.47,10.54,10.46,10.49,514500.0,8.5478,8.6049,8.5396,8.5641,514500.0
2013-03-04 11:30:00,10.49,10.53,10.48,10.51,330000.0,8.5641,8.5967,8.5559,8.5804,330000.0
2013-03-04 12:00:00,10.51,10.52,10.46,10.46,188700.0,8.5804,8.5886,8.5396,8.5396,188700.0
2013-03-04 12:30:00,10.46,10.51,10.45,10.51,173700.0,8.5396,8.5804,8.5314,8.5804,173700.0
2013-03-04 13:00:00,10.51,10.57,10.51,10.55,222600.0,8.5804,8.6294,8.5804,8.6131,222600.0
2013-03-04 13:30:00,10.55,10.6,10.54,10.6,319500.0,8.6131,8.6539,8.6049,8.6539,319500.0
2013-03-04 14:00:00,10.59,10.66,10.57,10.65,355200.0,8.6457,8.7029,8.6294,8.6947,355200.0
2013-03-04 14:30:00,10.65,10.65,10.63,10.64,315600.0,8.6947,8.6947,8.6784,8.6865,315600.0
2013-03-04 15:00:00,10.64,10.66,10.63,10.65,425400.0,8.6865,8.7029,8.6784,8.6947,425400.0
2013-03-04 15:30:00,10.65,10.68,10.65,10.68,1031700.0,8.6947,8.7192,8.6947,8.7192,1031700.0
2013-03-05 09:30:00,10.69,10.89,10.69,10.83,762900.0,8.7274,8.8906,8.7274,8.8417,762900.0
2013-03-05 10:00:00,10.83,10.87,10.82,10.87,184500.0,8.8417,8.8743,8.8335,8.8743,184500.0
2013-03-05 10:30:00,10.87,10.94,10.85,10.94,301200.0,8.8743,8.9315,8.858,8.9315,301200.0
2013-03-05 11:00:00,10.94,10.94,10.82,10.82,482400.0,8.9315,8.9315,8.8335,8.8335,482400.0
2013-03-05 11:30:00,10.82,10.83,10.78,10.8,498300.0,8.8335,8.8417,8.8008,8.8172,498300.0
2013-03-05 12:00:00,10.8,10.84,10.8,10.82,339000.0,8.8172,8.8498,8.8172,8.8335,339000.0
2013-03-05 12:30:00,10.82,10.83,10.81,10.83,219300.0,8.8335,8.8417,8.8253,8.8417,219300.0
2013-03-05 13:00:00,10.83,10.84,10.81,10.83,153000.0,8.8417,8.8498,8.8253,8.8417,153000.0
2013-03-05 13:30:00,10.83,10.87,10.79,10.81,241500.0,8.8417,8.8743,8.809,8.8253,241500.0
2013-03-05 14:00:00,10.81,10.82,10.77,10.77,85800.0,8.8253,8.8335,8.7927,8.7927,85800.0
2013-03-05 14:30:00,10.77,10.82,10.77,10.82,288000.0,8.7927,8.8335,8.7927,8.8335,288000.0
2013-03-05 15:00:00,10.82,10.83,10.81,10.83,328200.0,8.8335,8.8417,8.8253,8.8417,328200.0
2013-03-05 15:30:00,10.83,10.85,10.81,10.82,605700.0,8.8417,8.858,8.8253,8.8335,605700.0
2013-03-06 09:30:00,10.82,10.92,10.82,10.87,213000.0,8.8335,8.9151,8.8335,8.8743,213000.0
2013-03-06 10:00:00,10.86,10.93,10.85,10.91,296400.0,8.8662,8.9233,8.858,8.907,296400.0
2013-03-06 10:30:00,10.91,10.91,10.84,10.85,183300.0,8.907,8.907,8.8498,8.858,183300.0
2013-03-06 11:00:00,10.85,10.87,10.82,10.83,127800.0,8.858,8.8743,8.8335,8.8417,127800.0
2013-03-06 11:30:00,10.83,10.84,10.82,10.83,111600.0,8.8417,8.8498,8.8335,8.8417,111600.0
2013-03-06 12:00:00,10.83,10.85,10.81,10.83,104100.0,8.8417,8.858,8.8253,8.8417,104100.0
2013-03-06 12:30:00,10.84,10.88,10.84,10.85,132600.0,8.8498,8.8825,8.8498,8.858,132600.0
2013-03-06 13:00:00,10.86,10.88,10.85,10.85,110100.0,8.8662,8.8825,8.858,8.858,110100.0
2013-03-06 13:30:00,10.85,10.87,10.84,10.86,147600.0,8.858,8.8743,8.8498,8.8662,147600.0
2013-03-06 14:00:00,10.86,10.86,10.8,10.8,412500.0,8.8662,8.8662,8.8172,8.8172,412500.0
2013-03-06 14:30:00,10.8,10.81,10.79,10.8,430200.0,8.8172,8.8253,8.809,8.8172,430200.0
2013-03-06 15:00:00,10.8,10.8,10.75,10.75,584400.0,8.8172,8.8172,8.7764,8.7764,584400.0
2013-03-06 15:30:00,10.76,10.76,10.72,10.74,1191600.0,8.7845,8.7845,8.7519,8.7682,1191600.0
2013-03-07 09:30:00,10.77,10.79,10.66,10.73,431400.0,8.7927,8.809,8.7029,8.76,431400.0
2013-03-07 10:00:00,10.74,10.77,10.72,10.75,395100.0,8.7682,8.7927,8.7519,8.7764,395100.0
2013-03-07 10:30:00,10.75,10.76,10.71,10.73,251700.0,8.7764,8.7845,8.7437,8.76,251700.0
2013-03-07 11:00:00,10.73,10.75,10.72,10.75,208500.0,8.76,8.7764,8.7519,8.7764,208500.0
2013-03-07 11:30:00,10.75,10.77,10.73,10.73,218700.0,8.7764,8.7927,8.76,8.76,218700.0
2013-03-07 12:00:00,10.74,10.75,10.73,10.73,192600.0,8.7682,8.7764,8.76,8.76,192600.0
2013-03-07 12:30:00,10.73,10.74,10.72,10.72,122700.0,8.76,8.7682,8.7519,8.7519,122700.0
2013-03-07 13:00:00,10.73,10.73,10.72,10.72,136500.0,8.76,8.76,8.7519,8.7519,136500.0
2013-03-07 13:30:00,10.72,10.72,10.68,10.69,165600.0,8.7519,8.7519,8.7192,8.7274,165600.0
2013-03-07 14:00:00,10.69,10.7,10.68,10.7,262800.0,8.7274,8.7355,8.7192,8.7355,262800.0
2013-03-07 14:30:00,10.7,10.7,10.66,10.67,300300.0,8.7355,8.7355,8.7029,8.711,300300.0
2013-03-07 15:00:00,10.67,10.7,10.66,10.67,444300.0,8.711,8.7355,8.7029,8.711,444300.0
2013-03-07 15:30:00,10.67,10.67,10.66,10.66,836700.0,8.711,8.711,8.7029,8.7029,836700.0
2013-03-08 09:30:00,10.74,10.78,10.72,10.77,379500.0,8.7682,8.8008,8.7519,8.7927,379500.0
2013-03-08 10:00:00,10.77,10.78,10.72,10.76,226500.0,8.7927,8.8008,8.7519,8.7845,226500.0
2013-03-08 10:30:00,10.76,10.77,10.73,10.74,113400.0,8.7845,8.7927,8.76,8.7682,113400.0
2013-03-08 11:00:00,10.74,10.78,10.73,10.73,173400.0,8.7682,8.8008,8.76,8.76,173400.0
2013-03-08 11:30:00,10.73,10.74,10.72,10.73,281700.0,8.76,8.7682,8.7519,8.76,281700.0
2013-03-08 12:00:00,10.73,10.73,10.71,10.71,164400.0,8.76,8.76,8.7437,8.7437,164400.0
2013-03-08 12:30:00,10.71,10.71,10.68,10.69,130500.0,8.7437,8.7437,8.7192,8.7274,130500.0
2013-03-08 13:00:00,10.69,10.7,10.67,10.68,104700.0,8.7274,8.7355,8.711,8.7192,104700.0
2013-03-08 13:30:00,10.68,10.7,10.67,10.67,169800.0,8.7192,8.7355,8.711,8.711,169800.0
2013-03-08 14:00:00,10.67,10.7,10.65,10.68,223200.0,8.711,8.7355,8.6947,8.7192,223200.0
2013-03-08 14:30:00,10.68,10.69,10.66,10.67,244200.0,8.7192,8.7274,8.7029,8.711,244200.0
2013-03-08 15:00:00,10.67,10.68,10.67,10.67,257400.0,8.711,8.7192,8.711,8.711,257400.0
2013-03-08 15:30:00,10.67,10.68,10.66,10.67,748200.0,8.711,8.7192,8.7029,8.711,748200.0
2013-03-11 09:30:00,10.66,10.72,10.64,10.71,165000.0,8.7029,8.7519,8.6865,8.7437,165000.0
2013-03-11 10:00:00,10.71,10.75,10.71,10.75,136800.0,8.7437,8.7764,8.7437,8.7764,136800.0
2013-03-11 10:30:00,10.75,10.78,10.75,10.78,114600.0,8.7764,8.8008,8.7764,8.8008,114600.0
2013-03-11 11:00:00,10.78,10.78,10.76,10.78,93300.0,8.8008,8.8008,8.7845,8.8008,93300.0
2013-03-11 11:30:00,10.78,10.8,10.77,10.77,93300.0,8.8008,8.8172,8.7927,8.7927,93300.0
2013-03-11 12:00:00,10.77,10.78,10.75,10.75,95400.0,8.7927,8.8008,8.7764,8.7764,95400.0
2013-03-11 12:30:00,10.75,10.78,10.74,10.77,172800.0,8.7764,8.8008,8.7682,8.7927,172800.0
2013-03-11 13:00:00,10.77,10.79,10.75,10.76,106800.0,8.7927,8.809,8.7764,8.7845,106800.0
2013-03-11 13:30:00,10.76,10.78,10.75,10.75,94800.0,8.7845,8.8008,8.7764,8.7764,94800.0
2013-03-11 14:00:00,10.75,10.77,10.75,10.75,104400.0,8.7764,8.7927,8.7764,8.7764,104400.0
2013-03-11 14:30:00,10.75,10.77,10.75,10.76,90900.0,8.7764,8.7927,8.7764,8.7845,90900.0
2013-03-11 15:00:00,10.76,10.78,10.76,10.76,151500.0,8.7845,8.8008,8.7845,8.7845,151500.0
2013-03-11 15:30:00,10.76,10.77,10.75,10.77,357000.0,8.7845,8.7927,8.7764,8.7927,357000.0
2013-03-12 09:30:00,10.68,10.75,10.67,10.69,194100.0,8.7545,8.8119,8.7463,8.7627,194100.0
2013-03-12 10:00:00,10.69,10.73,10.69,10.73,148800.0,8.7627,8.7955,8.7627,8.7955,148800.0
2013-03-12 10:30:00,10.73,10.73,10.71,10.71,465300.0,8.7955,8.7955,8.7791,8.7791,465300.0
2013-03-12 11:00:00,10.72,10.72,10.68,10.69,251100.0,8.7873,8.7873,8.7545,8.7627,251100.0
2013-03-12 11:30:00,10.69,10.71,10.68,10.7,150900.0,8.7627,8.7791,8.7545,8.7709,150900.0
2013-03-12 12:00:00,10.7,10.71,10.69,10.7,61800.0,8.7709,8.7791,8.7627,8.7709,61800.0
2013-03-12 12:30:00,10.7,10.71,10.7,10.7,135900.0,8.7709,8.7791,8.7709,8.7709,135900.0
2013-03-12 13:00:00,10.7,10.71,10.68,10.7,140700.0,8.7709,8.7791,8.7545,8.7709,140700.0
2013-03-12 13:30:00,10.7,10.71,10.68,10.7,59700.0,8.7709,8.7791,8.7545,8.7709,59700.0
2013-03-12 14:00:00,10.7,10.7,10.67,10.68,122700.0,8.7709,8.7709,8.7463,8.7545,122700.0
2013-03-12 14:30:00,10.68,10.7,10.68,10.68,193500.0,8.7545,8.7709,8.7545,8.7545,193500.0
2013-03-12 15:00:00,10.68,10.7,10.68,10.7,189600.0,8.7545,8.7709,8.7545,8.7709,189600.0
2013-03-12 15:30:00,10.7,10.71,10.69,10.7,431100.0,8.7709,8.7791,8.7627,8.7709,431100.0
2013-03-13 09:30:00,10.7,10.73,10.64,10.7,321300.0,8.7709,8.7955,8.7217,8.7709,321300.0
2013-03-13 10:00:00,10.71,10.74,10.68,10.73,171000.0,8.7791,8.8037,8.7545,8.7955,171000.0
2013-03-13 10:30:00,10.73,10.75,10.71,10.74,488700.0,8.7955,8.8119,8.7791,8.8037,488700.0
2013-03-13 11:00:00,10.74,10.77,10.73,10.76,137400.0,8.8037,8.8283,8.7955,8.8201,137400.0
2013-03-13 11:30:00,10.76,10.76,10.72,10.73,76800.0,8.8201,8.8201,8.7873,8.7955,76800.0
2013-03-13 12:00:00,10.73,10.74,10.71,10.72,288900.0,8.7955,8.8037,8.7791,8.7873,288900.0
2013-03-13 12:30:00,10.72,10.77,10.72,10.77,67200.0,8.7873,8.8283,8.7873,8.8283,67200.0
2013-03-13 13:00:00,10.77,10.78,10.76,10.76,74700.0,8.8283,8.8365,8.8201,8.8201,74700.0
2013-03-13 13:30:00,10.76,10.76,10.75,10.75,63600.0,8.8201,8.8201,8.8119,8.8119,63600.0
2013-03-13 14:00:00,10.75,10.76,10.74,10.76,113100.0,8.8119,8.8201,8.8037,8.8201,113100.0
2013-03-13 14:30:00,10.75,10.75,10.73,10.74,109800.0,8.8119,8.8119,8.7955,8.8037,109800.0
2013-03-13 15:00:00,10.74,10.75,10.73,10.74,122700.0,8.8037,8.8119,8.7955,8.8037,122700.0
2013-03-13 15:30:00,10.74,10.74,10.71,10.71,661800.0,8.8037,8.8037,8.7791,8.7791,661800.0
2013-03-14 09:30:00,10.73,10.85,10.72,10.85,148800.0,8.7955,8.8939,8.7873,8.8939,148800.0
2013-03-14 10:00:00,10.85,10.91,10.85,10.9,380400.0,8.8939,8.943,8.8939,8.9349,380400.0
2013-03-14 10:30:00,10.89,10.9,10.86,10.88,149400.0,8.9267,8.9349,8.9021,8.9185,149400.0
2013-03-14 11:00:00,10.88,10.89,10.86,10.87,81000.0,8.9185,8.9267,8.9021,8.9103,81000.0
2013-03-14 11:30:00,10.86,10.9,10.86,10.89,111000.0,8.9021,8.9349,8.9021,8.9267,111000.0
2013-03-14 12:00:00,10.89,10.93,10.88,10.89,109200.0,8.9267,8.9594,8.9185,8.9267,109200.0
2013-03-14 12:30:00,10.89,10.91,10.88,10.88,450300.0,8.9267,8.943,8.9185,8.9185,450300.0
2013-03-14 13:00:00,10.88,10.89,10.87,10.87,86700.0,8.9185,8.9267,8.9103,8.9103,86700.0
2013-03-14 13:30:00,10.87,10.88,10.85,10.86,60300.0,8.9103,8.9185,8.8939,8.9021,60300.0
2013-03-14 14:00:00,10.85,10.88,10.85,10.87,53100.0,8.8939,8.9185,8.8939,8.9103,53100.0
2013-03-14 14:30:00,10.87,10.88,10.86,10.87,72900.0,8.9103,8.9185,8.9021,8.9103,72900.0
2013-03-14 15:00:00,10.87,10.87,10.84,10.85,153900.0,8.9103,8.9103,8.8857,8.8939,153900.0
2013-03-14 15:30:00,10.85,10.88,10.84,10.87,339900.0,8.8939,8.9185,8.8857,8.9103,339900.0
2013-03-15 09:30:00,10.92,10.96,10.86,10.9,843000.0,8.9512,8.984,8.9021,8.9349,843000.0
2013-03-15 10:00:00,10.9,10.91,10.84,10.85,522300.0,8.9349,8.943,8.8857,8.8939,522300.0
2013-03-15 10:30:00,10.85,10.91,10.83,10.86,269400.0,8.8939,8.943,8.8775,8.9021,269400.0
2013-03-15 11:00:00,10.86,10.89,10.85,10.86,165600.0,8.9021,8.9267,8.8939,8.9021,165600.0
2013-03-15 11:30:00,10.86,10.87,10.84,10.86,132600.0,8.9021,8.9103,8.8857,8.9021,132600.0
2013-03-15 12:00:00,10.86,10.87,10.86,10.86,77100.0,8.9021,8.9103,8.9021,8.9021,77100.0
2013-03-15 12:30:00,10.86,10.87,10.85,10.87,189600.0,8.9021,8.9103,8.8939,8.9103,189600.0
2013-03-15 13:00:00,10.86,10.87,10.85,10.86,89700.0,8.9021,8.9103,8.8939,8.9021,89700.0
2013-03-15 13:30:00,10.86,10.86,10.84,10.86,109200.0,8.9021,8.9021,8.8857,8.9021,109200.0
2013-03-15 14:00:00,10.85,10.86,10.83,10.84,143400.0,8.8939,8.9021,8.8775,8.8857,143400.0
2013-03-15 14:30:00,10.84,10.84,10.81,10.81,306000.0,8.8857,8.8857,8.8611,8.8611,306000.0
2013-03-15 15:00:00,10.81,10.86,10.81,10.86,307800.0,8.8611,8.9021,8.8611,8.9021,307800.0
2013-03-15 15:30:00,10.85,10.88,10.84,10.85,831000.0,8.8939,8.9185,8.8857,8.8939,831000.0
2013-03-18 09:30:00,10.72,10.76,10.67,10.72,168000.0,8.7873,8.8201,8.7463,8.7873,168000.0
2013-03-18 10:00:00,10.72,10.79,10.71,10.78,145500.0,8.7873,8.8447,8.7791,8.8365,145500.0
2013-03-18 10:30:00,10.78,10.79,10.75,10.76,82200.0,8.8365,8.8447,8.8119,8.8201,82200.0
2013-03-18 11:00:00,10.76,10.78,10.75,10.76,94500.0,8.8201,8.8365,8.8119,8.8201,94500.0
2013-03-18 11:30:00,10.76,10.79,10.75,10.78,84000.0,8.8201,8.8447,8.8119,8.8365,84000.0
2013-03-18 12:00:00,10.78,10.82,10.78,10.81,51900.0,8.8365,8.8693,8.8365,8.8611,51900.0
2013-03-18 12:30:00,10.81,10.82,10.8,10.82,37800.0,8.8611,8.8693,8.8529,8.8693,37800.0
2013-03-18 13:00:00,10.82,10.82,10.79,10.79,53100.0,8.8693,8.8693,8.8447,8.8447,53100.0
2013-03-18 13:30:00,10.79,10.79,10.75,10.75,65700.0,8.8447,8.8447,8.8119,8.8119,65700.0
2013-03-18 14:00:00,10.75,10.81,10.75,10.81,138000.0,8.8119,8.8611,8.8119,8.8611,138000.0
2013-03-18 14:30:00,10.81,10.81,10.79,10.79,177600.0,8.8611,8.8611,8.8447,8.8447,177600.0
2013-03-18 15:00:00,10.78,10.82,10.77,10.78,277200.0,8.8365,8.8693,8.8283,8.8365,277200.0
2013-03-18 15:30:00,10.77,10.79,10.75,10.77,597300.0,8.8283,8.8447,8.8119,8.8283,597300.0
2013-03-19 09:30:00,10.78,10.8,10.72,10.74,193200.0,8.8365,8.8529,8.7873,8.8037,193200.0
2013-03-19 10:00:00,10.74,10.76,10.72,10.72,331500.0,8.8037,8.8201,8.7873,8.7873,331500.0
2013-03-19 10:30:00,10.74,10.74,10.66,10.67,153000.0,8.8037,8.8037,8.7381,8.7463,153000.0
2013-03-19 11:00:00,10.67,10.7,10.66,10.7,93300.0,8.7463,8.7709,8.7381,8.7709,93300.0
2013-03-19 11:30:00,10.69,10.71,10.57,10.59,195000.0,8.7627,8.7791,8.6643,8.6807,195000.0
2013-03-19 12:00:00,10.59,10.65,10.58,10.65,204600.0,8.6807,8.7299,8.6725,8.7299,204600.0
2013-03-19 12:30:00,10.65,10.65,10.59,10.6,80400.0,8.7299,8.7299,8.6807,8.6889,80400.0
2013-03-19 13:00:00,10.6,10.6,10.48,10.48,324000.0,8.6889,8.6889,8.5906,8.5906,324000.0
2013-03-19 13:30:00,10.48,10.56,10.48,10.53,251100.0,8.5906,8.6561,8.5906,8.6316,251100.0
2013-03-19 14:00:00,10.53,10.58,10.53,10.58,287400.0,8.6316,8.6725,8.6316,8.6725,287400.0
2013-03-19 14:30:00,10.57,10.61,10.57,10.57,210300.0,8.6643,8.6971,8.6643,8.6643,210300.0
2013-03-19 15:00:00,10.56,10.59,10.54,10.58,574800.0,8.6561,8.6807,8.6398,8.6725,574800.0
2013-03-19 15:30:00,10.58,10.59,10.56,10.58,1294500.0,8.6725,8.6807,8.6561,8.6725,1294500.0
2013-03-20 09:30:00,10.69,10.74,10.64,10.69,141000.0,8.7627,8.8037,8.7217,8.7627,141000.0
2013-03-20 10:00:00,10.69,10.71,10.64,10.64,156300.0,8.7627,8.7791,8.7217,8.7217,156300.0
2013-03-20 10:30:00,10.64,10.66,10.62,10.64,173400.0,8.7217,8.7381,8.7053,8.7217,173400.0
2013-03-20 11:00:00,10.64,10.65,10.63,10.65,207600.0,8.7217,8.7299,8.7135,8.7299,207600.0
2013-03-20 11:30:00,10.65,10.65,10.62,10.63,188400.0,8.7299,8.7299,8.7053,8.7135,188400.0
2013-03-20 12:00:00,10.63,10.64,10.63,10.63,159300.0,8.7135,8.7217,8.7135,8.7135,159300.0
2013-03-20 12:30:00,10.63,10.66,10.63,10.66,162300.0,8.7135,8.7381,8.7135,8.7381,162300.0
2013-03-20 13:00:00,10.66,10.69,10.65,10.66,286200.0,8.7381,8.7627,8.7299,8.7381,286200.0
2013-03-20 13:30:00,10.65,10.65,10.63,10.63,345600.0,8.7299,8.7299,8.7135,8.7135,345600.0
2013-03-20 14:00:00,10.63,10.69,10.63,10.67,572700.0,8.7135,8.7627,8.7135,8.7463,572700.0
2013-03-20 14:30:00,10.67,10.67,10.63,10.66,423900.0,8.7463,8.7463,8.7135,8.7381,423900.0
2013-03-20 15:00:00,10.66,10.67,10.63,10.66,435600.0,8.7381,8.7463,8.7135,8.7381,435600.0
2013-03-20 15:30:00,10.66,10.68,10.63,10.65,666000.0,8.7381,8.7545,8.7135,8.7299,666000.0
2013-03-21 09:30:00,10.62,10.69,10.61,10.67,371700.0,8.7053,8.7627,8.6971,8.7463,371700.0
2013-03-21 10:00:00,10.67,10.68,10.64,10.65,257400.0,8.7463,8.7545,8.7217,8.7299,257400.0
2013-03-21 10:30:00,10.66,10.7,10.65,10.7,341400.0,8.7381,8.7709,8.7299,8.7709,341400.0
2013-03-21 11:00:00,10.7,10.77,10.69,10.76,310800.0,8.7709,8.8283,8.7627,8.8201,310800.0
2013-03-21 11:30:00,10.76,10.8,10.75,10.78,229500.0,8.8201,8.8529,8.8119,8.8365,229500.0
2013-03-21 12:00:00,10.78,10.78,10.72,10.73,210900.0,8.8365,8.8365,8.7873,8.7955,210900.0
2013-03-21 12:30:00,10.73,10.74,10.71,10.74,126000.0,8.7955,8.8037,8.7791,8.8037,126000.0
2013-03-21 13:00:00,10.74,10.75,10.7,10.7,180000.0,8.8037,8.8119,8.7709,8.7709,180000.0
2013-03-21 13:30:00,10.7,10.71,10.69,10.69,160800.0,8.7709,8.7791,8.7627,8.7627,160800.0
2013-03-21 14:00:00,10.69,10.71,10.67,10.7,247800.0,8.7627,8.7791,8.7463,8.7709,247800.0
2013-03-21 14:30:00,10.7,10.71,10.7,10.71,165000.0,8.7709,8.7791,8.7709,8.7791,165000.0
2013-03-21 15:00:00,10.71,10.72,10.67,10.7,237300.0,8.7791,8.7873,8.7463,8.7709,237300.0
2013-03-21 15:30:00,10.7,10.7,10.68,10.68,537600.0,8.7709,8.7709,8.7545,8.7545,537600.0
2013-03-22 09:30:00,10.73,10.81,10.67,10.77,185400.0,8.7955,8.8611,8.7463,8.8283,185400.0
2013-03-22 10:00:00,10.76,10.79,10.76,10.79,120900.0,8.8201,8.8447,8.8201,8.8447,120900.0
2013-03-22 10:30:00,10.79,10.79,10.75,10.76,129000.0,8.8447,8.8447,8.8119,8.8201,129000.0
2013-03-22 11:00:00,10.76,10.8,10.76,10.8,104100.0,8.8201,8.8529,8.8201,8.8529,104100.0
2013-03-22 11:30:00,10.8,10.8,10.75,10.77,102900.0,8.8529,8.8529,8.8119,8.8283,102900.0
2013-03-22 12:00:00,10.77,10.78,10.76,10.78,153900.0,8.8283,8.8365,8.8201,8.8365,153900.0
2013-03-22 12:30:00,10.78,10.8,10.77,10.8,165300.0,8.8365,8.8529,8.8283,8.8529,165300.0
2013-03-22 13:00:00,10.8,10.81,10.79,10.81,157800.0,8.8529,8.8611,8.8447,8.8611,157800.0
2013-03-22 13:30:00,10.81,10.81,10.75,10.76,117900.0,8.8611,8.8611,8.8119,8.8201,117900.0
2013-03-22 14:00:00,10.76,10.78,10.75,10.76,148200.0,8.8201,8.8365,8.8119,8.8201,148200.0
2013-03-22 14:30:00,10.76,10.79,10.75,10.78,132300.0,8.8201,8.8447,8.8119,8.8365,132300.0
2013-03-22 15:00:00,10.78,10.78,10.73,10.75,129000.0,8.8365,8.8365,8.7955,8.8119,129000.0
2013-03-22 15:30:00,10.74,10.78,10.74,10.78,356100.0,8.8037,8.8365,8.8037,8.8365,356100.0
2013-03-25 09:30:00,10.81,10.9,10.79,10.89,207300.0,8.8611,8.9349,8.8447,8.9267,207300.0
2013-03-25 10:00:00,10.89,10.9,10.82,10.84,153300.0,8.9267,8.9349,8.8693,8.8857,153300.0
2013-03-25 10:30:00,10.84,10.86,10.8,10.8,172200.0,8.8857,8.9021,8.8529,8.8529,172200.0
2013-03-25 11:00:00,10.8,10.83,10.77,10.78,257700.0,8.8529,8.8775,8.8283,8.8365,257700.0
2013-03-25 11:30:00,10.77,10.82,10.77,10.82,95400.0,8.8283,8.8693,8.8283,8.8693,95400.0
2013-03-25 12:00:00,10.82,10.82,10.77,10.78,124200.0,8.8693,8.8693,8.8283,8.8365,124200.0
2013-03-25 12:30:00,10.78,10.79,10.75,10.76,88200.0,8.8365,8.8447,8.8119,8.8201,88200.0
2013-03-25 13:00:00,10.76,10.79,10.74,10.78,99900.0,8.8201,8.8447,8.8037,8.8365,99900.0
2013-03-25 13:30:00,10.77,10.83,10.75,10.82,125100.0,8.8283,8.8775,8.8119,8.8693,125100.0
2013-03-25 14:00:00,10.82,10.82,10.77,10.77,158400.0,8.8693,8.8693,8.8283,8.8283,158400.0
2013-03-25 14:30:00,10.77,10.77,10.74,10.75,107100.0,8.8283,8.8283,8.8037,8.8119,107100.0
2013-03-25 15:00:00,10.75,10.75,10.7,10.7,220800.0,8.8119,8.8119,8.7709,8.7709,220800.0
2013-03-25 15:30:00,10.7,10.73,10.68,10.71,525000.0,8.7709,8.7955,8.7545,8.7791,525000.0
2013-03-26 09:30:00,10.76,10.82,10.75,10.8,306000.0,8.8201,8.8693,8.8119,8.8529,306000.0
2013-03-26 10:00:00,10.8,10.82,10.77,10.8,163200.0,8.8529,8.8693,8.8283,8.8529,163200.0
2013-03-26 10:30:00,10.8,10.83,10.75,10.79,210300.0,8.8529,8.8775,8.8119,8.8447,210300.0
2013-03-26 11:00:00,10.78,10.79,10.74,10.76,122400.0,8.8365,8.8447,8.8037,8.8201,122400.0
2013-03-26 11:30:00,10.75,10.8,10.75,10.79,222000.0,8.8119,8.8529,8.8119,8.8447,222000.0
2013-03-26 12:00:00,10.78,10.81,10.77,10.79,103500.0,8.8365,8.8611,8.8283,8.8447,103500.0
2013-03-26 12:30:00,10.79,10.8,10.78,10.78,125100.0,8.8447,8.8529,8.8365,8.8365,125100.0
2013-03-26 13:00:00,10.78,10.82,10.78,10.82,82500.0,8.8365,8.8693,8.8365,8.8693,82500.0
2013-03-26 13:30:00,10.81,10.82,10.8,10.8,117300.0,8.8611,8.8693,8.8529,8.8529,117300.0
2013-03-26 14:00:00,10.81,10.82,10.8,10.82,112500.0,8.8611,8.8693,8.8529,8.8693,112500.0
2013-03-26 14:30:00,10.82,10.83,10.81,10.83,126600.0,8.8693,8.8775,8.8611,8.8775,126600.0
2013-03-26 15:00:00,10.83,10.85,10.82,10.82,172500.0,8.8775,8.8939,8.8693,8.8693,172500.0
2013-03-26 15:30:00,10.82,10.85,10.82,10.84,367500.0,8.8693,8.8939,8.8693,8.8857,367500.0
2013-03-27 09:30:00,10.72,10.8,10.62,10.77,283200.0,8.7873,8.8529,8.7053,8.8283,283200.0
2013-03-27 10:00:00,10.77,10.79,10.74,10.77,189600.0,8.8283,8.8447,8.8037,8.8283,189600.0
2013-03-27 10:30:00,10.77,10.8,10.76,10.79,224400.0,8.8283,8.8529,8.8201,8.8447,224400.0
2013-03-27 11:00:00,10.79,10.79,10.77,10.78,160800.0,8.8447,8.8447,8.8283,8.8365,160800.0
2013-03-27 11:30:00,10.77,10.84,10.77,10.83,117000.0,8.8283,8.8857,8.8283,8.8775,117000.0
2013-03-27 12:00:00,10.83,10.83,10.8,10.8,65400.0,8.8775,8.8775,8.8529,8.8529,65400.0
2013-03-27 12:30:00,10.79,10.82,10.79,10.82,72600.0,8.8447,8.8693,8.8447,8.8693,72600.0
2013-03-27 13:00:00,10.81,10.81,10.78,10.78,82200.0,8.8611,8.8611,8.8365,8.8365,82200.0
2013-03-27 13:30:00,10.78,10.81,10.77,10.81,200700.0,8.8365,8.8611,8.8283,8.8611,200700.0
2013-03-27 14:00:00,10.81,10.82,10.79,10.81,168000.0,8.8611,8.8693,8.8447,8.8611,168000.0
2013-03-27 14:30:00,10.81,10.83,10.8,10.82,151500.0,8.8611,8.8775,8.8529,8.8693,151500.0
2013-03-27 15:00:00,10.82,10.83,10.81,10.81,466800.0,8.8693,8.8775,8.8611,8.8611,466800.0
2013-03-27 15:30:00,10.81,10.82,10.78,10.8,562500.0,8.8611,8.8693,8.8365,8.8529,562500.0
2013-03-28 09:30:00,10.76,10.79,10.7,10.74,90000.0,8.8201,8.8447,8.7709,8.8037,90000.0
2013-03-28 10:00:00,10.74,10.8,10.73,10.78,109500.0,8.8037,8.8529,8.7955,8.8365,109500.0
2013-03-28 10:30:00,10.78,10.78,10.73,10.76,205200.0,8.8365,8.8365,8.7955,8.8201,205200.0
2013-03-28 11:00:00,10.76,10.78,10.76,10.76,135300.0,8.8201,8.8365,8.8201,8.8201,135300.0
2013-03-28 11:30:00,10.77,10.78,10.75,10.75,150300.0,8.8283,8.8365,8.8119,8.8119,150300.0
2013-03-28 12:00:00,10.76,10.77,10.74,10.75,105000.0,8.8201,8.8283,8.8037,8.8119,105000.0
2013-03-28 12:30:00,10.75,10.79,10.75,10.79,89700.0,8.8119,8.8447,8.8119,8.8447,89700.0
2013-03-28 13:00:00,10.79,10.8,10.76,10.77,137100.0,8.8447,8.8529,8.8201,8.8283,137100.0
2013-03-28 13:30:00,10.77,10.77,10.75,10.76,209400.0,8.8283,8.8283,8.8119,8.8201,209400.0
2013-03-28 14:00:00,10.76,10.78,10.76,10.77,64800.0,8.8201,8.8365,8.8201,8.8283,64800.0
2013-03-28 14:30:00,10.77,10.78,10.75,10.76,184500.0,8.8283,8.8365,8.8119,8.8201,184500.0
2013-03-28 15:00:00,10.76,10.77,10.74,10.77,243600.0,8.8201,8.8283,8.8037,8.8283,243600.0
2013-03-28 15:30:00,10.77,10.78,10.76,10.77,1110600.0,8.8283,8.8365,8.8201,8.8283,1110600.0
2013-04-01 09:30:00,10.76,10.83,10.72,10.74,129000.0,8.8201,8.8775,8.7873,8.8037,129000.0
2013-04-01 10:00:00,10.74,10.75,10.72,10.73,50400.0,8.8037,8.8119,8.7873,8.7955,50400.0
2013-04-01 10:30:00,10.74,10.74,10.67,10.7,179100.0,8.8037,8.8037,8.7463,8.7709,179100.0
2013-04-01 11:00:00,10.7,10.72,10.69,10.71,69600.0,8.7709,8.7873,8.7627,8.7791,69600.0
2013-04-01 11:30:00,10.71,10.74,10.71,10.73,72300.0,8.7791,8.8037,8.7791,8.7955,72300.0
2013-04-01 12:00:00,10.73,10.73,10.68,10.7,64500.0,8.7955,8.7955,8.7545,8.7709,64500.0
2013-04-01 12:30:00,10.69,10.7,10.68,10.7,51900.0,8.7627,8.7709,8.7545,8.7709,51900.0
2013-04-01 13:00:00,10.7,10.71,10.68,10.71,50400.0,8.7709,8.7791,8.7545,8.7791,50400.0
2013-04-01 13:30:00,10.7,10.71,10.67,10.68,76500.0,8.7709,8.7791,8.7463,8.7545,76500.0
2013-04-01 14:00:00,10.69,10.7,10.67,10.67,91800.0,8.7627,8.7709,8.7463,8.7463,91800.0
2013-04-01 14:30:00,10.67,10.68,10.66,10.67,131100.0,8.7463,8.7545,8.7381,8.7463,131100.0
2013-04-01 15:00:00,10.67,10.68,10.66,10.67,255300.0,8.7463,8.7545,8.7381,8.7463,255300.0
2013-04-01 15:30:00,10.67,10.68,10.65,10.68,490500.0,8.7463,8.7545,8.7299,8.7545,490500.0
2013-04-02 09:30:00,10.0,10.04,9.61,9.69,6660600.0,8.1971,8.2299,7.8774,7.943,6660600.0
2013-04-02 10:00:00,9.69,9.73,9.6,9.65,2810100.0,7.943,7.9758,7.8692,7.9102,2810100.0
2013-04-02 10:30:00,9.65,9.66,9.39,9.56,3100200.0,7.9102,7.9184,7.6971,7.8364,3100200.0
2013-04-02 11:00:00,9.56,9.62,9.53,9.56,1766100.0,7.8364,7.8856,7.8118,7.8364,1766100.0
2013-04-02 11:30:00,9.57,9.59,9.54,9.57,1609500.0,7.8446,7.861,7.82,7.8446,1609500.0
2013-04-02 12:00:00,9.57,9.61,9.56,9.57,1694700.0,7.8446,7.8774,7.8364,7.8446,1694700.0
2013-04-02 12:30:00,9.57,9.63,9.55,9.57,3136500.0,7.8446,7.8938,7.8282,7.8446,3136500.0
2013-04-02 13:00:00,9.57,9.57,9.51,9.52,906900.0,7.8446,7.8446,7.7955,7.8036,906900.0
2013-04-02 13:30:00,9.52,9.53,9.52,9.52,566100.0,7.8036,7.8118,7.8036,7.8036,566100.0
2013-04-02 14:00:00,9.52,9.55,9.46,9.46,935100.0,7.8036,7.8282,7.7545,7.7545,935100.0
2013-04-02 14:30:00,9.46,9.46,9.4,9.45,2515200.0,7.7545,7.7545,7.7053,7.7463,2515200.0
2013-04-02 15:00:00,9.45,9.51,9.4,9.4,2248500.0,7.7463,7.7955,7.7053,7.7053,2248500.0
2013-04-02 15:30:00,9.4,9.4,9.24,9.3,5183400.0,7.7053,7.7053,7.5741,7.6233,5183400.0
2013-04-03 09:30:00,9.34,9.53,9.33,9.39,1569600.0,7.6561,7.8118,7.6479,7.6971,1569600.0
2013-04-03 10:00:00,9.4,9.4,9.32,9.34,981300.0,7.7053,7.7053,7.6397,7.6561,981300.0
2013-04-03 10:30:00,9.33,9.36,9.29,9.32,965400.0,7.6479,7.6725,7.6151,7.6397,965400.0
2013-04-03 11:00:00,9.33,9.34,9.32,9.32,502800.0,7.6479,7.6561,7.6397,7.6397,502800.0
2013-04-03 11:30:00,9.32,9.37,9.32,9.35,388200.0,7.6397,7.6807,7.6397,7.6643,388200.0
2013-04-03 12:00:00,9.35,9.35,9.33,9.33,185100.0,7.6643,7.6643,7.6479,7.6479,185100.0
2013-04-03 12:30:00,9.33,9.36,9.33,9.35,203100.0,7.6479,7.6725,7.6479,7.6643,203100.0
2013-04-03 13:00:00,9.35,9.39,9.35,9.38,380400.0,7.6643,7.6971,7.6643,7.6889,380400.0
2013-04-03 13:30:00,9.38,9.39,9.31,9.38,623700.0,7.6889,7.6971,7.6315,7.6889,623700.0
2013-04-03 14:00:00,9.38,9.4,9.35,9.38,1002900.0,7.6889,7.7053,7.6643,7.6889,1002900.0
2013-04-03 14:30:00,9.38,9.39,9.37,9.38,1260000.0,7.6889,7.6971,7.6807,7.6889,1260000.0
2013-04-03 15:00:00,9.38,9.4,9.38,9.38,1038300.0,7.6889,7.7053,7.6889,7.6889,1038300.0
2013-04-03 15:30:00,9.39,9.43,9.36,9.42,2028300.0,7.6971,7.7299,7.6725,7.7217,2028300.0
2013-04-04 09:30:00,9.46,9.6,9.44,9.6,1202700.0,7.7545,7.8692,7.7381,7.8692,1202700.0
2013-04-04 10:00:00,9.6,9.62,9.55,9.56,1044600.0,7.8692,7.8856,7.8282,7.8364,1044600.0
2013-04-04 10:30:00,9.56,9.59,9.55,9.57,704100.0,7.8364,7.861,7.8282,7.8446,704100.0
2013-04-04 11:00:00,9.57,9.59,9.56,9.56,610800.0,7.8446,7.861,7.8364,7.8364,610800.0
2013-04-04 11:30:00,9.56,9.56,9.5,9.52,316500.0,7.8364,7.8364,7.7873,7.8036,316500.0
2013-04-04 12:00:00,9.52,9.54,9.51,9.52,232800.0,7.8036,7.82,7.7955,7.8036,232800.0
2013-04-04 12:30:00,9.52,9.54,9.51,9.52,217200.0,7.8036,7.82,7.7955,7.8036,217200.0
2013-04-04 13:00:00,9.52,9.54,9.5,9.52,228300.0,7.8036,7.82,7.7873,7.8036,228300.0
2013-04-04 13:30:00,9.51,9.52,9.5,9.5,241800.0,7.7955,7.8036,7.7873,7.7873,241800.0
2013-04-04 14:00:00,9.5,9.54,9.46,9.54,379500.0,7.7873,7.82,7.7545,7.82,379500.0
2013-04-04 14:30:00,9.54,9.57,9.53,9.54,320700.0,7.82,7.8446,7.8118,7.82,320700.0
2013-04-04 15:00:00,9.53,9.54,9.47,9.49,427800.0,7.8118,7.82,7.7627,7.7791,427800.0
2013-04-04 15:30:00,9.49,9.53,9.48,9.52,668400.0,7.7791,7.8118,7.7709,7.8036,668400.0
2013-04-05 09:30:00,9.45,9.63,9.45,9.55,1122600.0,7.7463,7.8938,7.7463,7.8282,1122600.0
2013-04-05 10:00:00,9.55,9.56,9.52,9.55,598500.0,7.8282,7.8364,7.8036,7.8282,598500.0
2013-04-05 10:30:00,9.55,9.56,9.53,9.53,449700.0,7.8282,7.8364,7.8118,7.8118,449700.0
2013-04-05 11:00:00,9.54,9.6,9.53,9.6,544800.0,7.82,7.8692,7.8118,7.8692,544800.0
2013-04-05 11:30:00,9.59,9.59,9.55,9.56,355500.0,7.861,7.861,7.8282,7.8364,355500.0
2013-04-05 12:00:00,9.56,9.58,9.55,9.57,228000.0,7.8364,7.8528,7.8282,7.8446,228000.0
2013-04-05 12:30:00,9.57,9.59,9.57,9.58,268500.0,7.8446,7.861,7.8446,7.8528,268500.0
2013-04-05 13:00:00,9.58,9.6,9.58,9.6,232200.0,7.8528,7.8692,7.8528,7.8692,232200.0
2013-04-05 13:30:00,9.6,9.62,9.58,9.59,589800.0,7.8692,7.8856,7.8528,7.861,589800.0
2013-04-05 14:00:00,9.59,9.59,9.55,9.57,318000.0,7.861,7.861,7.8282,7.8446,318000.0
2013-04-05 14:30:00,9.57,9.58,9.57,9.58,216000.0,7.8446,7.8528,7.8446,7.8528,216000.0
2013-04-05 15:00:00,9.58,9.58,9.56,9.57,746400.0,7.8528,7.8528,7.8364,7.8446,746400.0
2013-04-05 15:30:00,9.57,9.61,9.56,9.59,1208400.0,7.8446,7.8774,7.8364,7.861,1208400.0
2013-04-08 09:30:00,9.61,9.63,9.5,9.53,374100.0,7.8774,7.8938,7.7873,7.8118,374100.0
2013-04-08 10:00:00,9.53,9.56,9.51,9.53,360900.0,7.8118,7.8364,7.7955,7.8118,360900.0
2013-04-08 10:30:00,9.53,9.57,9.53,9.57,256200.0,7.8118,7.8446,7.8118,7.8446,256200.0
2013-04-08 11:00:00,9.56,9.6,9.54,9.6,280800.0,7.8364,7.8692,7.82,7.8692,280800.0
2013-04-08 11:30:00,9.6,9.62,9.56,9.58,359700.0,7.8692,7.8856,7.8364,7.8528,359700.0
2013-04-08 12:00:00,9.58,9.62,9.57,9.61,240000.0,7.8528,7.8856,7.8446,7.8774,240000.0
2013-04-08 12:30:00,9.61,9.63,9.6,9.62,391200.0,7.8774,7.8938,7.8692,7.8856,391200.0
2013-04-08 13:00:00,9.63,9.64,9.61,9.62,193200.0,7.8938,7.902,7.8774,7.8856,193200.0
2013-04-08 13:30:00,9.62,9.63,9.61,9.62,118200.0,7.8856,7.8938,7.8774,7.8856,118200.0
2013-04-08 14:00:00,9.61,9.63,9.6,9.63,158100.0,7.8774,7.8938,7.8692,7.8938,158100.0
2013-04-08 14:30:00,9.63,9.66,9.63,9.66,214200.0,7.8938,7.9184,7.8938,7.9184,214200.0
2013-04-08 15:00:00,9.66,9.67,9.61,9.62,311700.0,7.9184,7.9266,7.8774,7.8856,311700.0
2013-04-08 15:30:00,9.63,9.67,9.62,9.67,728700.0,7.8938,7.9266,7.8856,7.9266,728700.0
2013-04-09 09:30:00,9.71,9.72,9.5,9.54,411300.0,7.9594,7.9676,7.7873,7.82,411300.0
2013-04-09 10:00:00,9.54,9.59,9.53,9.58,342000.0,7.82,7.861,7.8118,7.8528,342000.0
2013-04-09 10:30:00,9.59,9.59,9.47,9.49,540000.0,7.861,7.861,7.7627,7.7791,540000.0
2013-04-09 11:00:00,9.49,9.52,9.45,9.52,324600.0,7.7791,7.8036,7.7463,7.8036,324600.0
2013-04-09 11:30:00,9.52,9.55,9.49,9.55,180300.0,7.8036,7.8282,7.7791,7.8282,180300.0
2013-04-09 12:00:00,9.55,9.56,9.54,9.55,135000.0,7.8282,7.8364,7.82,7.8282,135000.0
2013-04-09 12:30:00,9.55,9.56,9.54,9.56,233700.0,7.8282,7.8364,7.82,7.8364,233700.0
2013-04-09 13:00:00,9.56,9.6,9.54,9.58,373800.0,7.8364,7.8692,7.82,7.8528,373800.0
2013-04-09 13:30:00,9.58,9.61,9.57,9.61,257400.0,7.8528,7.8774,7.8446,7.8774,257400.0
2013-04-09 14:00:00,9.61,9.63,9.58,9.63,515700.0,7.8774,7.8938,7.8528,7.8938,515700.0
2013-04-09 14:30:00,9.63,9.63,9.6,9.63,432600.0,7.8938,7.8938,7.8692,7.8938,432600.0
2013-04-09 15:00:00,9.63,9.63,9.57,9.58,388800.0,7.8938,7.8938,7.8446,7.8528,388800.0
2013-04-09 15:30:00,9.58,9.59,9.54,9.58,874200.0,7.8528,7.861,7.82,7.8528,874200.0
2013-04-10 09:30:00,9.56,9.67,9.56,9.67,256800.0,7.8364,7.9266,7.8364,7.9266,256800.0
2013-04-10 10:00:00,9.67,9.67,9.63,9.65,357000.0,7.9266,7.9266,7.8938,7.9102,357000.0
2013-04-10 10:30:00,9.65,9.65,9.64,9.65,326700.0,7.9102,7.9102,7.902,7.9102,326700.0
2013-04-10 11:00:00,9.65,9.65,9.63,9.64,348600.0,7.9102,7.9102,7.8938,7.902,348600.0
2013-04-10 11:30:00,9.64,9.65,9.63,9.64,314700.0,7.902,7.9102,7.8938,7.902,314700.0
2013-04-10 12:00:00,9.64,9.64,9.6,9.62,534300.0,7.902,7.902,7.8692,7.8856,534300.0
2013-04-10 12:30:00,9.61,9.62,9.59,9.59,312900.0,7.8774,7.8856,7.861,7.861,312900.0
2013-04-10 13:00:00,9.59,9.61,9.57,9.6,723600.0,7.861,7.8774,7.8446,7.8692,723600.0
2013-04-10 13:30:00,9.6,9.64,9.57,9.63,580200.0,7.8692,7.902,7.8446,7.8938,580200.0
2013-04-10 14:00:00,9.63,9.67,9.62,9.66,587400.0,7.8938,7.9266,7.8856,7.9184,587400.0
2013-04-10 14:30:00,9.66,9.67,9.63,9.65,273900.0,7.9184,7.9266,7.8938,7.9102,273900.0
2013-04-10 15:00:00,9.65,9.65,9.64,9.65,284400.0,7.9102,7.9102,7.902,7.9102,284400.0
2013-04-10 15:30:00,9.65,9.67,9.64,9.67,783300.0,7.9102,7.9266,7.902,7.9266,783300.0
2013-04-11 09:30:00,9.66,9.67,9.64,9.66,277800.0,7.9184,7.9266,7.902,7.9184,277800.0
2013-04-11 10:00:00,9.66,9.69,9.66,9.67,261900.0,7.9184,7.943,7.9184,7.9266,261900.0
2013-04-11 10:30:00,9.67,9.69,9.66,9.68,205200.0,7.9266,7.943,7.9184,7.9348,205200.0
2013-04-11 11:00:00,9.68,9.72,9.67,9.71,162000.0,7.9348,7.9676,7.9266,7.9594,162000.0
2013-04-11 11:30:00,9.71,9.72,9.69,9.72,207600.0,7.9594,7.9676,7.943,7.9676,207600.0
2013-04-11 12:00:00,9.72,9.73,9.7,9.71,291900.0,7.9676,7.9758,7.9512,7.9594,291900.0
2013-04-11 12:30:00,9.71,9.81,9.7,9.77,1265100.0,7.9594,8.0414,7.9512,8.0086,1265100.0
2013-04-11 13:00:00,9.77,9.77,9.74,9.77,298800.0,8.0086,8.0086,7.984,8.0086,298800.0
2013-04-11 13:30:00,9.77,9.77,9.73,9.75,245100.0,8.0086,8.0086,7.9758,7.9922,245100.0
2013-04-11 14:00:00,9.74,9.75,9.73,9.75,210300.0,7.984,7.9922,7.9758,7.9922,210300.0
2013-04-11 14:30:00,9.75,9.77,9.75,9.77,319800.0,7.9922,8.0086,7.9922,8.0086,319800.0
2013-04-11 15:00:00,9.76,9.77,9.75,9.76,563400.0,8.0004,8.0086,7.9922,8.0004,563400.0
2013-04-11 15:30:00,9.76,9.77,9.71,9.72,687000.0,8.0004,8.0086,7.9594,7.9676,687000.0
2013-04-12 09:30:00,9.7,9.74,9.69,9.7,118500.0,7.9512,7.984,7.943,7.9512,118500.0
2013-04-12 10:00:00,9.71,9.71,9.64,9.68,340200.0,7.9594,7.9594,7.902,7.9348,340200.0
2013-04-12 10:30:00,9.67,9.69,9.64,9.67,187800.0,7.9266,7.943,7.902,7.9266,187800.0
2013-04-12 11:00:00,9.67,9.69,9.65,9.67,282000.0,7.9266,7.943,7.9102,7.9266,282000.0
2013-04-12 11:30:00,9.67,9.67,9.64,9.67,99000.0,7.9266,7.9266,7.902,7.9266,99000.0
2013-04-12 12:00:00,9.67,9.67,9.66,9.67,214800.0,7.9266,7.9266,7.9184,7.9266,214800.0
2013-04-12 12:30:00,9.67,9.67,9.66,9.67,167100.0,7.9266,7.9266,7.9184,7.9266,167100.0
2013-04-12 13:00:00,9.67,9.68,9.66,9.66,209700.0,7.9266,7.9348,7.9184,7.9184,209700.0
2013-04-12 13:30:00,9.66,9.67,9.65,9.66,178200.0,7.9184,7.9266,7.9102,7.9184,178200.0
2013-04-12 14:00:00,9.66,9.67,9.66,9.67,145500.0,7.9184,7.9266,7.9184,7.9266,145500.0
2013-04-12 14:30:00,9.67,9.69,9.66,9.67,214500.0,7.9266,7.943,7.9184,7.9266,214500.0
2013-04-12 15:00:00,9.67,9.68,9.66,9.67,335700.0,7.9266,7.9348,7.9184,7.9266,335700.0
2013-04-12 15:30:00,9.67,9.73,9.66,9.73,765600.0,7.9266,7.9758,7.9184,7.9758,765600.0
2013-04-15 09:30:00,9.67,9.74,9.66,9.74,142800.0,7.9266,7.984,7.9184,7.984,142800.0
2013-04-15 10:00:00,9.73,9.73,9.68,9.72,167100.0,7.9758,7.9758,7.9348,7.9676,167100.0
2013-04-15 10:30:00,9.72,9.76,9.72,9.76,152100.0,7.9676,8.0004,7.9676,8.0004,152100.0
2013-04-15 11:00:00,9.75,9.75,9.72,9.73,117300.0,7.9922,7.9922,7.9676,7.9758,117300.0
2013-04-15 11:30:00,9.73,9.75,9.67,9.67,134100.0,7.9758,7.9922,7.9266,7.9266,134100.0
2013-04-15 12:00:00,9.67,9.69,9.65,9.67,161400.0,7.9266,7.943,7.9102,7.9266,161400.0
2013-04-15 12:30:00,9.67,9.67,9.62,9.62,183000.0,7.9266,7.9266,7.8856,7.8856,183000.0
2013-04-15 13:00:00,9.62,9.64,9.61,9.63,153900.0,7.8856,7.902,7.8774,7.8938,153900.0
2013-04-15 13:30:00,9.63,9.63,9.6,9.62,117900.0,7.8938,7.8938,7.8692,7.8856,117900.0
2013-04-15 14:00:00,9.62,9.62,9.6,9.61,187800.0,7.8856,7.8856,7.8692,7.8774,187800.0
2013-04-15 14:30:00,9.61,9.64,9.59,9.6,168300.0,7.8774,7.902,7.861,7.8692,168300.0
2013-04-15 15:00:00,9.6,9.61,9.55,9.56,349800.0,7.8692,7.8774,7.8282,7.8364,349800.0
2013-04-15 15:30:00,9.56,9.56,9.51,9.52,611100.0,7.8364,7.8364,7.7955,7.8036,611100.0
2013-04-16 09:30:00,9.55,9.62,9.46,9.47,342000.0,7.8282,7.8856,7.7545,7.7627,342000.0
2013-04-16 10:00:00,9.47,9.49,9.43,9.44,225000.0,7.7627,7.7791,7.7299,7.7381,225000.0
2013-04-16 10:30:00,9.44,9.45,9.39,9.45,339000.0,7.7381,7.7463,7.6971,7.7463,339000.0
2013-04-16 11:00:00,9.45,9.49,9.44,9.48,470100.0,7.7463,7.7791,7.7381,7.7709,470100.0
2013-04-16 11:30:00,9.48,9.52,9.47,9.52,147300.0,7.7709,7.8036,7.7627,7.8036,147300.0
2013-04-16 12:00:00,9.51,9.53,9.51,9.53,220200.0,7.7955,7.8118,7.7955,7.8118,220200.0
2013-04-16 12:30:00,9.53,9.57,9.52,9.57,174600.0,7.8118,7.8446,7.8036,7.8446,174600.0
2013-04-16 13:00:00,9.56,9.57,9.54,9.56,150600.0,7.8364,7.8446,7.82,7.8364,150600.0
2013-04-16 13:30:00,9.56,9.57,9.54,9.55,145500.0,7.8364,7.8446,7.82,7.8282,145500.0
2013-04-16 14:00:00,9.55,9.56,9.5,9.51,166200.0,7.8282,7.8364,7.7873,7.7955,166200.0
2013-04-16 14:30:00,9.51,9.53,9.5,9.51,134100.0,7.7955,7.8118,7.7873,7.7955,134100.0
2013-04-16 15:00:00,9.51,9.54,9.51,9.54,155400.0,7.7955,7.82,7.7955,7.82,155400.0
2013-04-16 15:30:00,9.54,9.57,9.54,9.55,702600.0,7.82,7.8446,7.82,7.8282,702600.0
2013-04-17 09:30:00,9.39,9.51,9.39,9.5,255900.0,7.6971,7.7955,7.6971,7.7873,255900.0
2013-04-17 10:00:00,9.49,9.53,9.48,9.49,411600.0,7.7791,7.8118,7.7709,7.7791,411600.0
2013-04-17 10:30:00,9.49,9.49,9.46,9.46,179700.0,7.7791,7.7791,7.7545,7.7545,179700.0
2013-04-17 11:00:00,9.46,9.49,9.44,9.44,197400.0,7.7545,7.7791,7.7381,7.7381,197400.0
2013-04-17 11:30:00,9.45,9.47,9.45,9.47,187800.0,7.7463,7.7627,7.7463,7.7627,187800.0
2013-04-17 12:00:00,9.47,9.47,9.41,9.42,189300.0,7.7627,7.7627,7.7135,7.7217,189300.0
2013-04-17 12:30:00,9.42,9.45,9.4,9.44,305700.0,7.7217,7.7463,7.7053,7.7381,305700.0
2013-04-17 13:00:00,9.44,9.47,9.44,9.46,200100.0,7.7381,7.7627,7.7381,7.7545,200100.0
2013-04-17 13:30:00,9.46,9.47,9.45,9.47,233400.0,7.7545,7.7627,7.7463,7.7627,233400.0
2013-04-17 14:00:00,9.46,9.48,9.45,9.47,290100.0,7.7545,7.7709,7.7463,7.7627,290100.0
2013-04-17 14:30:00,9.47,9.49,9.45,9.46,369900.0,7.7627,7.7791,7.7463,7.7545,369900.0
2013-04-17 15:00:00,9.46,9.51,9.46,9.47,355800.0,7.7545,7.7955,7.7545,7.7627,355800.0
2013-04-17 15:30:00,9.47,9.48,9.42,9.43,1344900.0,7.7627,7.7709,7.7217,7.7299,1344900.0
2013-04-18 09:30:00,9.5,9.51,9.4,9.4,264900.0,7.7873,7.7955,7.7053,7.7053,264900.0
2013-04-18 10:00:00,9.4,9.4,9.34,9.35,368700.0,7.7053,7.7053,7.6561,7.6643,368700.0
2013-04-18 10:30:00,9.35,9.42,9.35,9.4,305400.0,7.6643,7.7217,7.6643,7.7053,305400.0
2013-04-18 11:00:00,9.4,9.41,9.38,9.38,139200.0,7.7053,7.7135,7.6889,7.6889,139200.0
2013-04-18 11:30:00,9.38,9.38,9.33,9.35,182700.0,7.6889,7.6889,7.6479,7.6643,182700.0
2013-04-18 12:00:00,9.34,9.35,9.33,9.33,375900.0,7.6561,7.6643,7.6479,7.6479,375900.0
2013-04-18 12:30:00,9.33,9.35,9.32,9.33,257100.0,7.6479,7.6643,7.6397,7.6479,257100.0
2013-04-18 13:00:00,9.33,9.36,9.32,9.36,173400.0,7.6479,7.6725,7.6397,7.6725,173400.0
2013-04-18 13:30:00,9.36,9.36,9.33,9.35,124800.0,7.6725,7.6725,7.6479,7.6643,124800.0
2013-04-18 14:00:00,9.34,9.35,9.28,9.31,187800.0,7.6561,7.6643,7.6069,7.6315,187800.0
2013-04-18 14:30:00,9.31,9.32,9.26,9.27,405900.0,7.6315,7.6397,7.5905,7.5987,405900.0
2013-04-18 15:00:00,9.28,9.31,9.27,9.3,302400.0,7.6069,7.6315,7.5987,7.6233,302400.0
2013-04-18 15:30:00,9.3,9.32,9.29,9.31,866700.0,7.6233,7.6397,7.6151,7.6315,866700.0
2013-04-19 09:30:00,9.35,9.35,9.3,9.33,428700.0,7.6643,7.6643,7.6233,7.6479,428700.0
2013-04-19 10:00:00,9.33,9.37,9.33,9.35,320700.0,7.6479,7.6807,7.6479,7.6643,320700.0
2013-04-19 10:30:00,9.35,9.35,9.3,9.33,211500.0,7.6643,7.6643,7.6233,7.6479,211500.0
2013-04-19 11:00:00,9.32,9.36,9.32,9.35,318000.0,7.6397,7.6725,7.6397,7.6643,318000.0
2013-04-19 11:30:00,9.35,9.37,9.34,9.37,148800.0,7.6643,7.6807,7.6561,7.6807,148800.0
2013-04-19 12:00:00,9.36,9.36,9.32,9.34,156300.0,7.6725,7.6725,7.6397,7.6561,156300.0
2013-04-19 12:30:00,9.34,9.34,9.31,9.31,156600.0,7.6561,7.6561,7.6315,7.6315,156600.0
2013-04-19 13:00:00,9.31,9.32,9.3,9.32,154500.0,7.6315,7.6397,7.6233,7.6397,154500.0
2013-04-19 13:30:00,9.32,9.32,9.3,9.3,467700.0,7.6397,7.6397,7.6233,7.6233,467700.0
2013-04-19 14:00:00,9.3,9.32,9.29,9.29,266100.0,7.6233,7.6397,7.6151,7.6151,266100.0
2013-04-19 14:30:00,9.29,9.31,9.29,9.3,340200.0,7.6151,7.6315,7.6151,7.6233,340200.0
2013-04-19 15:00:00,9.3,9.31,9.29,9.3,396600.0,7.6233,7.6315,7.6151,7.6233,396600.0
2013-04-19 15:30:00,9.3,9.33,9.3,9.32,1067700.0,7.6233,7.6479,7.6233,7.6397,1067700.0
2013-04-22 09:30:00,9.31,9.32,9.25,9.26,424800.0,7.6315,7.6397,7.5823,7.5905,424800.0
2013-04-22 10:00:00,9.26,9.26,9.2,9.23,619200.0,7.5905,7.5905,7.5413,7.5659,619200.0
2013-04-22 10:30:00,9.23,9.23,9.18,9.2,670500.0,7.5659,7.5659,7.5249,7.5413,670500.0
2013-04-22 11:00:00,9.2,9.2,9.17,9.18,340200.0,7.5413,7.5413,7.5168,7.5249,340200.0
2013-04-22 11:30:00,9.18,9.2,9.18,9.2,418800.0,7.5249,7.5413,7.5249,7.5413,418800.0
2013-04-22 12:00:00,9.2,9.23,9.18,9.18,628500.0,7.5413,7.5659,7.5249,7.5249,628500.0
2013-04-22 12:30:00,9.18,9.18,9.16,9.17,484200.0,7.5249,7.5249,7.5086,7.5168,484200.0
2013-04-22 13:00:00,9.17,9.21,9.17,9.21,328200.0,7.5168,7.5495,7.5168,7.5495,328200.0
2013-04-22 13:30:00,9.21,9.24,9.21,9.23,275400.0,7.5495,7.5741,7.5495,7.5659,275400.0
2013-04-22 14:00:00,9.23,9.33,9.23,9.33,508800.0,7.5659,7.6479,7.5659,7.6479,508800.0
2013-04-22 14:30:00,9.33,9.36,9.32,9.33,512700.0,7.6479,7.6725,7.6397,7.6479,512700.0
2013-04-22 15:00:00,9.33,9.4,9.33,9.4,403200.0,7.6479,7.7053,7.6479,7.7053,403200.0
2013-04-22 15:30:00,9.4,9.4,9.36,9.38,950400.0,7.7053,7.7053,7.6725,7.6889,950400.0
2013-04-23 09:30:00,9.41,9.45,9.38,9.42,262200.0,7.7135,7.7463,7.6889,7.7217,262200.0
2013-04-23 10:00:00,9.42,9.44,9.39,9.43,618300.0,7.7217,7.7381,7.6971,7.7299,618300.0
2013-04-23 10:30:00,9.42,9.44,9.41,9.42,317400.0,7.7217,7.7381,7.7135,7.7217,317400.0
2013-04-23 11:00:00,9.42,9.49,9.42,9.49,241500.0,7.7217,7.7791,7.7217,7.7791,241500.0
2013-04-23 11:30:00,9.49,9.52,9.48,9.5,202200.0,7.7791,7.8036,7.7709,7.7873,202200.0
2013-04-23 12:00:00,9.5,9.52,9.5,9.51,132000.0,7.7873,7.8036,7.7873,7.7955,132000.0
2013-04-23 12:30:00,9.51,9.51,9.49,9.5,78000.0,7.7955,7.7955,7.7791,7.7873,78000.0
2013-04-23 13:00:00,9.5,9.5,9.41,9.48,367500.0,7.7873,7.7873,7.7135,7.7709,367500.0
2013-04-23 13:30:00,9.48,9.5,9.46,9.48,183900.0,7.7709,7.7873,7.7545,7.7709,183900.0
2013-04-23 14:00:00,9.47,9.48,9.42,9.43,398400.0,7.7627,7.7709,7.7217,7.7299,398400.0
2013-04-23 14:30:00,9.43,9.48,9.42,9.48,288300.0,7.7299,7.7709,7.7217,7.7709,288300.0
2013-04-23 15:00:00,9.47,9.5,9.46,9.49,376200.0,7.7627,7.7873,7.7545,7.7791,376200.0
2013-04-23 15:30:00,9.49,9.52,9.48,9.49,1136700.0,7.7791,7.8036,7.7709,7.7791,1136700.0
2013-04-24 09:30:00,9.47,9.55,9.33,9.37,627900.0,7.7627,7.8282,7.6479,7.6807,627900.0
2013-04-24 10:00:00,9.37,9.38,9.24,9.27,540600.0,7.6807,7.6889,7.5741,7.5987,540600.0
2013-04-24 10:30:00,9.27,9.27,9.24,9.25,429000.0,7.5987,7.5987,7.5741,7.5823,429000.0
2013-04-24 11:00:00,9.25,9.3,9.25,9.25,363000.0,7.5823,7.6233,7.5823,7.5823,363000.0
2013-04-24 11:30:00,9.25,9.29,9.24,9.25,354300.0,7.5823,7.6151,7.5741,7.5823,354300.0
2013-04-24 12:00:00,9.25,9.26,9.24,9.25,421200.0,7.5823,7.5905,7.5741,7.5823,421200.0
2013-04-24 12:30:00,9.26,9.26,9.23,9.23,228600.0,7.5905,7.5905,7.5659,7.5659,228600.0
2013-04-24 13:00:00,9.23,9.26,9.23,9.23,146100.0,7.5659,7.5905,7.5659,7.5659,146100.0
2013-04-24 13:30:00,9.23,9.23,9.21,9.22,171300.0,7.5659,7.5659,7.5495,7.5577,171300.0
2013-04-24 14:00:00,9.22,9.3,9.22,9.29,264300.0,7.5577,7.6233,7.5577,7.6151,264300.0
2013-04-24 14:30:00,9.29,9.34,9.28,9.33,366000.0,7.6151,7.6561,7.6069,7.6479,366000.0
2013-04-24 15:00:00,9.32,9.38,9.32,9.38,534900.0,7.6397,7.6889,7.6397,7.6889,534900.0
2013-04-24 15:30:00,9.38,9.41,9.36,9.4,1408500.0,7.6889,7.7135,7.6725,7.7053,1408500.0
2013-04-25 09:30:00,9.46,9.58,9.4,9.57,576300.0,7.7545,7.8528,7.7053,7.8446,576300.0
2013-04-25 10:00:00,9.57,9.58,9.52,9.52,720900.0,7.8446,7.8528,7.8036,7.8036,720900.0
2013-04-25 10:30:00,9.52,9.56,9.52,9.56,308100.0,7.8036,7.8364,7.8036,7.8364,308100.0
2013-04-25 11:00:00,9.56,9.57,9.52,9.53,395700.0,7.8364,7.8446,7.8036,7.8118,395700.0
2013-04-25 11:30:00,9.53,9.62,9.53,9.59,339300.0,7.8118,7.8856,7.8118,7.861,339300.0
2013-04-25 12:00:00,9.59,9.6,9.56,9.57,166800.0,7.861,7.8692,7.8364,7.8446,166800.0
2013-04-25 12:30:00,9.57,9.64,9.57,9.63,155400.0,7.8446,7.902,7.8446,7.8938,155400.0
2013-04-25 13:00:00,9.63,9.64,9.6,9.62,249900.0,7.8938,7.902,7.8692,7.8856,249900.0
2013-04-25 13:30:00,9.62,9.63,9.59,9.63,243900.0,7.8856,7.8938,7.861,7.8938,243900.0
2013-04-25 14:00:00,9.63,9.63,9.61,9.62,237300.0,7.8938,7.8938,7.8774,7.8856,237300.0
2013-04-25 14:30:00,9.62,9.62,9.59,9.6,319500.0,7.8856,7.8856,7.861,7.8692,319500.0
2013-04-25 15:00:00,9.6,9.6,9.57,9.6,633600.0,7.8692,7.8692,7.8446,7.8692,633600.0
2013-04-25 15:30:00,9.6,9.6,9.57,9.58,1029900.0,7.8692,7.8692,7.8446,7.8528,1029900.0
2013-04-26 09:30:00,9.59,9.65,9.59,9.63,221700.0,7.861,7.9102,7.861,7.8938,221700.0
2013-04-26 10:00:00,9.63,9.63,9.56,9.59,222300.0,7.8938,7.8938,7.8364,7.861,222300.0
2013-04-26 10:30:00,9.59,9.59,9.55,9.58,121800.0,7.861,7.861,7.8282,7.8528,121800.0
2013-04-26 11:00:00,9.57,9.62,9.57,9.6,142200.0,7.8446,7.8856,7.8446,7.8692,142200.0
2013-04-26 11:30:00,9.6,9.63,9.59,9.61,336900.0,7.8692,7.8938,7.861,7.8774,336900.0
2013-04-26 12:00:00,9.61,9.61,9.58,9.58,96000.0,7.8774,7.8774,7.8528,7.8528,96000.0
2013-04-26 12:30:00,9.58,9.6,9.57,9.6,98400.0,7.8528,7.8692,7.8446,7.8692,98400.0
2013-04-26 13:00:00,9.6,9.64,9.59,9.63,166200.0,7.8692,7.902,7.861,7.8938,166200.0
2013-04-26 13:30:00,9.63,9.66,9.62,9.64,184800.0,7.8938,7.9184,7.8856,7.902,184800.0
2013-04-26 14:00:00,9.64,9.66,9.62,9.65,265800.0,7.902,7.9184,7.8856,7.9102,265800.0
2013-04-26 14:30:00,9.65,9.68,9.64,9.67,291000.0,7.9102,7.9348,7.902,7.9266,291000.0
2013-04-26 15:00:00,9.66,9.68,9.65,9.65,334500.0,7.9184,7.9348,7.9102,7.9102,334500.0
2013-04-26 15:30:00,9.66,9.67,9.63,9.64,738300.0,7.9184,7.9266,7.8938,7.902,738300.0
2013-04-29 09:30:00,9.67,9.72,9.63,9.71,234600.0,7.9266,7.9676,7.8938,7.9594,234600.0
2013-04-29 10:00:00,9.7,9.72,9.65,9.67,339000.0,7.9512,7.9676,7.9102,7.9266,339000.0
2013-04-29 10:30:00,9.67,9.69,9.66,9.67,151500.0,7.9266,7.943,7.9184,7.9266,151500.0
2013-04-29 11:00:00,9.67,9.68,9.66,9.66,267900.0,7.9266,7.9348,7.9184,7.9184,267900.0
2013-04-29 11:30:00,9.66,9.67,9.64,9.65,135900.0,7.9184,7.9266,7.902,7.9102,135900.0
2013-04-29 12:00:00,9.65,9.67,9.65,9.66,151500.0,7.9102,7.9266,7.9102,7.9184,151500.0
2013-04-29 12:30:00,9.67,9.68,9.65,9.67,177900.0,7.9266,7.9348,7.9102,7.9266,177900.0
2013-04-29 13:00:00,9.67,9.67,9.65,9.67,144900.0,7.9266,7.9266,7.9102,7.9266,144900.0
2013-04-29 13:30:00,9.67,9.68,9.66,9.67,150900.0,7.9266,7.9348,7.9184,7.9266,150900.0
2013-04-29 14:00:00,9.67,9.67,9.64,9.67,177300.0,7.9266,7.9266,7.902,7.9266,177300.0
2013-04-29 14:30:00,9.67,9.69,9.66,9.67,268800.0,7.9266,7.943,7.9184,7.9266,268800.0
2013-04-29 15:00:00,9.67,9.69,9.65,9.66,321600.0,7.9266,7.943,7.9102,7.9184,321600.0
2013-04-29 15:30:00,9.67,9.7,9.66,9.7,1116900.0,7.9266,7.9512,7.9184,7.9512,1116900.0
2013-04-30 09:30:00,9.67,9.75,9.67,9.73,235800.0,7.9266,7.9922,7.9266,7.9758,235800.0
2013-04-30 10:00:00,9.73,9.76,9.69,9.7,305100.0,7.9758,8.0004,7.943,7.9512,305100.0
2013-04-30 10:30:00,9.71,9.72,9.69,9.7,148800.0,7.9594,7.9676,7.943,7.9512,148800.0
2013-04-30 11:00:00,9.7,9.72,9.69,9.72,290700.0,7.9512,7.9676,7.943,7.9676,290700.0
2013-04-30 11:30:00,9.72,9.75,9.71,9.75,283500.0,7.9676,7.9922,7.9594,7.9922,283500.0
2013-04-30 12:00:00,9.75,9.76,9.73,9.74,306600.0,7.9922,8.0004,7.9758,7.984,306600.0
2013-04-30 12:30:00,9.74,9.75,9.73,9.75,177600.0,7.984,7.9922,7.9758,7.9922,177600.0
2013-04-30 13:00:00,9.75,9.77,9.74,9.77,86400.0,7.9922,8.0086,7.984,8.0086,86400.0
2013-04-30 13:30:00,9.77,9.78,9.76,9.76,126300.0,8.0086,8.0168,8.0004,8.0004,126300.0
2013-04-30 14:00:00,9.77,9.77,9.74,9.75,209400.0,8.0086,8.0086,7.984,7.9922,209400.0
2013-04-30 14:30:00,9.75,9.78,9.75,9.76,454500.0,7.9922,8.0168,7.9922,8.0004,454500.0
2013-04-30 15:00:00,9.76,9.8,9.75,9.8,354000.0,8.0004,8.0332,7.9922,8.0332,354000.0
2013-04-30 15:30:00,9.8,9.83,9.79,9.83,1166400.0,8.0332,8.0578,8.025,8.0578,1166400.0
2013-05-01 09:30:00,9.78,9.79,9.7,9.79,173100.0,8.0168,8.025,7.9512,8.025,173100.0
2013-05-01 10:00:00,9.79,9.8,9.72,9.75,207600.0,8.025,8.0332,7.9676,7.9922,207600.0
2013-05-01 10:30:00,9.75,9.8,9.75,9.8,246000.0,7.9922,8.0332,7.9922,8.0332,246000.0
2013-05-01 11:00:00,9.8,9.84,9.79,9.83,289200.0,8.0332,8.066,8.025,8.0578,289200.0
2013-05-01 11:30:00,9.83,9.84,9.81,9.84,104100.0,8.0578,8.066,8.0414,8.066,104100.0
2013-05-01 12:00:00,9.84,9.84,9.82,9.82,212100.0,8.066,8.066,8.0496,8.0496,212100.0
2013-05-01 12:30:00,9.82,9.82,9.77,9.77,61500.0,8.0496,8.0496,8.0086,8.0086,61500.0
2013-05-01 13:00:00,9.78,9.78,9.76,9.77,123600.0,8.0168,8.0168,8.0004,8.0086,123600.0
2013-05-01 13:30:00,9.77,9.78,9.74,9.76,116400.0,8.0086,8.0168,7.984,8.0004,116400.0
2013-05-01 14:00:00,9.76,9.8,9.76,9.79,137700.0,8.0004,8.0332,8.0004,8.025,137700.0
2013-05-01 14:30:00,9.78,9.8,9.78,9.78,146700.0,8.0168,8.0332,8.0168,8.0168,146700.0
2013-05-01 15:00:00,9.78,9.78,9.74,9.76,187500.0,8.0168,8.0168,7.984,8.0004,187500.0
2013-05-01 15:30:00,9.76,9.77,9.74,9.75,377400.0,8.0004,8.0086,7.984,7.9922,377400.0
2013-05-02 09:30:00,9.76,9.8,9.74,9.79,199800.0,8.0004,8.0332,7.984,8.025,199800.0
2013-05-02 10:00:00,9.79,9.85,9.77,9.79,260100.0,8.025,8.0742,8.0086,8.025,260100.0
2013-05-02 10:30:00,9.79,9.84,9.77,9.84,332700.0,8.025,8.066,8.0086,8.066,332700.0
2013-05-02 11:00:00,9.84,9.9,9.84,9.88,237900.0,8.066,8.1151,8.066,8.0987,237900.0
2013-05-02 11:30:00,9.89,9.91,9.88,9.91,182700.0,8.1069,8.1233,8.0987,8.1233,182700.0
2013-05-02 12:00:00,9.91,9.92,9.9,9.92,176400.0,8.1233,8.1315,8.1151,8.1315,176400.0
2013-05-02 12:30:00,9.92,9.95,9.92,9.95,176700.0,8.1315,8.1561,8.1315,8.1561,176700.0
2013-05-02 13:00:00,9.95,9.97,9.94,9.96,260100.0,8.1561,8.1725,8.1479,8.1643,260100.0
2013-05-02 13:30:00,9.96,9.97,9.94,9.95,176400.0,8.1643,8.1725,8.1479,8.1561,176400.0
2013-05-02 14:00:00,9.95,9.96,9.94,9.95,538500.0,8.1561,8.1643,8.1479,8.1561,538500.0
2013-05-02 14:30:00,9.95,9.98,9.95,9.98,349800.0,8.1561,8.1807,8.1561,8.1807,349800.0
2013-05-02 15:00:00,9.98,9.99,9.96,9.96,438000.0,8.1807,8.1889,8.1643,8.1643,438000.0
2013-05-02 15:30:00,9.97,9.99,9.96,9.99,722700.0,8.1725,8.1889,8.1643,8.1889,722700.0
2013-05-03 09:30:00,10.05,10.15,10.05,10.12,534300.0,8.2381,8.3201,8.2381,8.2955,534300.0
2013-05-03 10:00:00,10.12,10.14,10.1,10.14,366600.0,8.2955,8.3119,8.2791,8.3119,366600.0
2013-05-03 10:30:00,10.14,10.14,10.1,10.11,269700.0,8.3119,8.3119,8.2791,8.2873,269700.0
2013-05-03 11:00:00,10.11,10.11,10.07,10.07,195000.0,8.2873,8.2873,8.2545,8.2545,195000.0
2013-05-03 11:30:00,10.07,10.11,10.07,10.09,246300.0,8.2545,8.2873,8.2545,8.2709,246300.0
2013-05-03 12:00:00,10.09,10.11,10.09,10.11,188700.0,8.2709,8.2873,8.2709,8.2873,188700.0
2013-05-03 12:30:00,10.11,10.12,10.1,10.12,307200.0,8.2873,8.2955,8.2791,8.2955,307200.0
2013-05-03 13:00:00,10.12,10.14,10.11,10.14,329700.0,8.2955,8.3119,8.2873,8.3119,329700.0
2013-05-03 13:30:00,10.14,10.16,10.13,10.14,448500.0,8.3119,8.3283,8.3037,8.3119,448500.0
2013-05-03 14:00:00,10.14,10.16,10.14,10.15,440100.0,8.3119,8.3283,8.3119,8.3201,440100.0
2013-05-03 14:30:00,10.15,10.16,10.14,10.15,474000.0,8.3201,8.3283,8.3119,8.3201,474000.0
2013-05-03 15:00:00,10.15,10.17,10.14,10.16,765300.0,8.3201,8.3365,8.3119,8.3283,765300.0
2013-05-03 15:30:00,10.17,10.18,10.15,10.15,1135800.0,8.3365,8.3447,8.3201,8.3201,1135800.0
2013-05-06 09:30:00,10.18,10.23,10.14,10.17,307200.0,8.3447,8.3856,8.3119,8.3365,307200.0
2013-05-06 10:00:00,10.17,10.18,10.14,10.15,289200.0,8.3365,8.3447,8.3119,8.3201,289200.0
2013-05-06 10:30:00,10.15,10.15,10.08,10.09,256500.0,8.3201,8.3201,8.2627,8.2709,256500.0
2013-05-06 11:00:00,10.09,10.09,10.07,10.08,231600.0,8.2709,8.2709,8.2545,8.2627,231600.0
2013-05-06 11:30:00,10.08,10.1,10.08,10.1,160500.0,8.2627,8.2791,8.2627,8.2791,160500.0
2013-05-06 12:00:00,10.09,10.1,10.07,10.08,267600.0,8.2709,8.2791,8.2545,8.2627,267600.0
2013-05-06 12:30:00,10.08,10.08,10.06,10.08,197400.0,8.2627,8.2627,8.2463,8.2627,197400.0
2013-05-06 13:00:00,10.07,10.08,10.06,10.08,170700.0,8.2545,8.2627,8.2463,8.2627,170700.0
2013-05-06 13:30:00,10.08,10.1,10.07,10.09,138000.0,8.2627,8.2791,8.2545,8.2709,138000.0
2013-05-06 14:00:00,10.08,10.1,10.08,10.09,156300.0,8.2627,8.2791,8.2627,8.2709,156300.0
2013-05-06 14:30:00,10.09,10.09,10.07,10.08,121500.0,8.2709,8.2709,8.2545,8.2627,121500.0
2013-05-06 15:00:00,10.08,10.08,10.06,10.07,215400.0,8.2627,8.2627,8.2463,8.2545,215400.0
2013-05-06 15:30:00,10.07,10.07,10.04,10.05,1057200.0,8.2545,8.2545,8.2299,8.2381,1057200.0
2013-05-07 09:30:00,10.06,10.14,10.06,10.1,153900.0,8.2463,8.3119,8.2463,8.2791,153900.0
2013-05-07 10:00:00,10.09,10.11,10.06,10.1,971400.0,8.2709,8.2873,8.2463,8.2791,971400.0
2013-05-07 10:30:00,10.11,10.13,10.1,10.12,220200.0,8.2873,8.3037,8.2791,8.2955,220200.0
2013-05-07 11:00:00,10.12,10.13,10.1,10.1,167100.0,8.2955,8.3037,8.2791,8.2791,167100.0
2013-05-07 11:30:00,10.1,10.12,10.1,10.12,111300.0,8.2791,8.2955,8.2791,8.2955,111300.0
2013-05-07 12:00:00,10.12,10.15,10.12,10.15,117900.0,8.2955,8.3201,8.2955,8.3201,117900.0
2013-05-07 12:30:00,10.15,10.15,10.11,10.11,350100.0,8.3201,8.3201,8.2873,8.2873,350100.0
2013-05-07 13:00:00,10.12,10.12,10.06,10.08,224100.0,8.2955,8.2955,8.2463,8.2627,224100.0
2013-05-07 13:30:00,10.08,10.13,10.08,10.13,268200.0,8.2627,8.3037,8.2627,8.3037,268200.0
2013-05-07 14:00:00,10.13,10.13,10.06,10.06,197400.0,8.3037,8.3037,8.2463,8.2463,197400.0
2013-05-07 14:30:00,10.06,10.1,10.06,10.1,270000.0,8.2463,8.2791,8.2463,8.2791,270000.0
2013-05-07 15:00:00,10.1,10.1,10.08,10.09,303000.0,8.2791,8.2791,8.2627,8.2709,303000.0
2013-05-07 15:30:00,10.09,10.1,10.06,10.07,747300.0,8.2709,8.2791,8.2463,8.2545,747300.0
2013-05-08 09:30:00,10.07,10.1,10.01,10.05,214200.0,8.2545,8.2791,8.2053,8.2381,214200.0
2013-05-08 10:00:00,10.05,10.08,10.05,10.07,195300.0,8.2381,8.2627,8.2381,8.2545,195300.0
2013-05-08 10:30:00,10.08,10.14,10.07,10.12,144300.0,8.2627,8.3119,8.2545,8.2955,144300.0
2013-05-08 11:00:00,10.12,10.12,10.09,10.1,158100.0,8.2955,8.2955,8.2709,8.2791,158100.0
2013-05-08 11:30:00,10.1,10.13,10.08,10.12,222900.0,8.2791,8.3037,8.2627,8.2955,222900.0
2013-05-08 12:00:00,10.12,10.13,10.11,10.11,107700.0,8.2955,8.3037,8.2873,8.2873,107700.0
2013-05-08 12:30:00,10.1,10.13,10.09,10.12,98700.0,8.2791,8.3037,8.2709,8.2955,98700.0
2013-05-08 13:00:00,10.12,10.16,10.12,10.16,136200.0,8.2955,8.3283,8.2955,8.3283,136200.0
2013-05-08 13:30:00,10.16,10.16,10.14,10.16,304500.0,8.3283,8.3283,8.3119,8.3283,304500.0
2013-05-08 14:00:00,10.16,10.17,10.16,10.17,132900.0,8.3283,8.3365,8.3283,8.3365,132900.0
2013-05-08 14:30:00,10.17,10.18,10.14,10.17,319500.0,8.3365,8.3447,8.3119,8.3365,319500.0
2013-05-08 15:00:00,10.17,10.19,10.15,10.18,614700.0,8.3365,8.3529,8.3201,8.3447,614700.0
2013-05-08 15:30:00,10.18,10.2,10.17,10.18,719700.0,8.3447,8.3611,8.3365,8.3447,719700.0
2013-05-09 09:30:00,10.17,10.19,10.13,10.16,259800.0,8.3365,8.3529,8.3037,8.3283,259800.0
2013-05-09 10:00:00,10.16,10.17,10.11,10.12,277500.0,8.3283,8.3365,8.2873,8.2955,277500.0
2013-05-09 10:30:00,10.12,10.13,10.1,10.1,175200.0,8.2955,8.3037,8.2791,8.2791,175200.0
2013-05-09 11:00:00,10.1,10.11,10.09,10.1,169200.0,8.2791,8.2873,8.2709,8.2791,169200.0
2013-05-09 11:30:00,10.1,10.1,10.09,10.1,45600.0,8.2791,8.2791,8.2709,8.2791,45600.0
2013-05-09 12:00:00,10.1,10.11,10.09,10.1,85500.0,8.2791,8.2873,8.2709,8.2791,85500.0
2013-05-09 12:30:00,10.1,10.14,10.1,10.13,137100.0,8.2791,8.3119,8.2791,8.3037,137100.0
2013-05-09 13:00:00,10.13,10.13,10.11,10.12,198600.0,8.3037,8.3037,8.2873,8.2955,198600.0
2013-05-09 13:30:00,10.12,10.13,10.11,10.12,234300.0,8.2955,8.3037,8.2873,8.2955,234300.0
2013-05-09 14:00:00,10.12,10.12,10.09,10.1,96000.0,8.2955,8.2955,8.2709,8.2791,96000.0
2013-05-09 14:30:00,10.1,10.11,10.07,10.07,212700.0,8.2791,8.2873,8.2545,8.2545,212700.0
2013-05-09 15:00:00,10.07,10.11,10.05,10.09,265800.0,8.2545,8.2873,8.2381,8.2709,265800.0
2013-05-09 15:30:00,10.09,10.1,10.05,10.07,771600.0,8.2709,8.2791,8.2381,8.2545,771600.0
2013-05-10 09:30:00,10.06,10.1,10.02,10.07,218100.0,8.2463,8.2791,8.2135,8.2545,218100.0
2013-05-10 10:00:00,10.07,10.1,10.07,10.09,324300.0,8.2545,8.2791,8.2545,8.2709,324300.0
2013-05-10 10:30:00,10.09,10.09,10.06,10.09,213300.0,8.2709,8.2709,8.2463,8.2709,213300.0
2013-05-10 11:00:00,10.09,10.13,10.09,10.13,178800.0,8.2709,8.3037,8.2709,8.3037,178800.0
2013-05-10 11:30:00,10.13,10.15,10.11,10.11,130200.0,8.3037,8.3201,8.2873,8.2873,130200.0
2013-05-10 12:00:00,10.11,10.15,10.11,10.15,190200.0,8.2873,8.3201,8.2873,8.3201,190200.0
2013-05-10 12:30:00,10.14,10.15,10.13,10.14,155400.0,8.3119,8.3201,8.3037,8.3119,155400.0
2013-05-10 13:00:00,10.14,10.2,10.13,10.2,270000.0,8.3119,8.3611,8.3037,8.3611,270000.0
2013-05-10 13:30:00,10.2,10.2,10.18,10.18,231000.0,8.3611,8.3611,8.3447,8.3447,231000.0
2013-05-10 14:00:00,10.18,10.19,10.16,10.16,366600.0,8.3447,8.3529,8.3283,8.3283,366600.0
2013-05-10 14:30:00,10.16,10.18,10.16,10.17,173400.0,8.3283,8.3447,8.3283,8.3365,173400.0
2013-05-10 15:00:00,10.17,10.2,10.17,10.18,295500.0,8.3365,8.3611,8.3365,8.3447,295500.0
2013-05-10 15:30:00,10.18,10.19,10.16,10.17,1183200.0,8.3447,8.3529,8.3283,8.3365,1183200.0
2013-05-13 09:30:00,10.16,10.16,10.09,10.1,237000.0,8.3283,8.3283,8.2709,8.2791,237000.0
2013-05-13 10:00:00,10.1,10.16,10.08,10.15,217200.0,8.2791,8.3283,8.2627,8.3201,217200.0
2013-05-13 10:30:00,10.15,10.17,10.14,10.15,109500.0,8.3201,8.3365,8.3119,8.3201,109500.0
2013-05-13 11:00:00,10.15,10.16,10.14,10.16,231000.0,8.3201,8.3283,8.3119,8.3283,231000.0
2013-05-13 11:30:00,10.16,10.18,10.16,10.18,108300.0,8.3283,8.3447,8.3283,8.3447,108300.0
2013-05-13 12:00:00,10.18,10.21,10.18,10.19,202500.0,8.3447,8.3693,8.3447,8.3529,202500.0
2013-05-13 12:30:00,10.2,10.2,10.19,10.2,86100.0,8.3611,8.3611,8.3529,8.3611,86100.0
2013-05-13 13:00:00,10.2,10.23,10.2,10.22,116100.0,8.3611,8.3856,8.3611,8.3774,116100.0
2013-05-13 13:30:00,10.22,10.22,10.2,10.2,144600.0,8.3774,8.3774,8.3611,8.3611,144600.0
2013-05-13 14:00:00,10.2,10.21,10.19,10.2,146100.0,8.3611,8.3693,8.3529,8.3611,146100.0
2013-05-13 14:30:00,10.2,10.21,10.18,10.18,269700.0,8.3611,8.3693,8.3447,8.3447,269700.0
2013-05-13 15:00:00,10.18,10.18,10.14,10.15,189600.0,8.3447,8.3447,8.3119,8.3201,189600.0
2013-05-13 15:30:00,10.15,10.16,10.13,10.16,533100.0,8.3201,8.3283,8.3037,8.3283,533100.0
2013-05-14 09:30:00,10.14,10.23,10.14,10.2,237600.0,8.3119,8.3856,8.3119,8.3611,237600.0
2013-05-14 10:00:00,10.2,10.25,10.18,10.25,351300.0,8.3611,8.402,8.3447,8.402,351300.0
2013-05-14 10:30:00,10.25,10.3,10.24,10.29,182100.0,8.402,8.443,8.3938,8.4348,182100.0
2013-05-14 11:00:00,10.29,10.29,10.25,10.27,224700.0,8.4348,8.4348,8.402,8.4184,224700.0
2013-05-14 11:30:00,10.27,10.3,10.27,10.29,250500.0,8.4184,8.443,8.4184,8.4348,250500.0
2013-05-14 12:00:00,10.29,10.34,10.29,10.34,130500.0,8.4348,8.4758,8.4348,8.4758,130500.0
2013-05-14 12:30:00,10.34,10.36,10.34,10.36,81900.0,8.4758,8.4922,8.4758,8.4922,81900.0
2013-05-14 13:00:00,10.36,10.37,10.34,10.35,157500.0,8.4922,8.5004,8.4758,8.484,157500.0
2013-05-14 13:30:00,10.35,10.38,10.34,10.34,209700.0,8.484,8.5086,8.4758,8.4758,209700.0
2013-05-14 14:00:00,10.34,10.37,10.34,10.36,146100.0,8.4758,8.5004,8.4758,8.4922,146100.0
2013-05-14 14:30:00,10.36,10.36,10.33,10.33,405300.0,8.4922,8.4922,8.4676,8.4676,405300.0
2013-05-14 15:00:00,10.33,10.35,10.31,10.32,347700.0,8.4676,8.484,8.4512,8.4594,347700.0
2013-05-14 15:30:00,10.32,10.34,10.3,10.31,693600.0,8.4594,8.4758,8.443,8.4512,693600.0
2013-05-15 09:30:00,10.3,10.31,10.25,10.29,150600.0,8.443,8.4512,8.402,8.4348,150600.0
2013-05-15 10:00:00,10.28,10.32,10.25,10.25,125400.0,8.4266,8.4594,8.402,8.402,125400.0
2013-05-15 10:30:00,10.25,10.3,10.25,10.3,185400.0,8.402,8.443,8.402,8.443,185400.0
2013-05-15 11:00:00,10.3,10.34,10.3,10.31,237300.0,8.443,8.4758,8.443,8.4512,237300.0
2013-05-15 11:30:00,10.31,10.39,10.31,10.38,324900.0,8.4512,8.5168,8.4512,8.5086,324900.0
2013-05-15 12:00:00,10.38,10.4,10.37,10.39,92400.0,8.5086,8.525,8.5004,8.5168,92400.0
2013-05-15 12:30:00,10.39,10.43,10.39,10.41,316800.0,8.5168,8.5496,8.5168,8.5332,316800.0
2013-05-15 13:00:00,10.4,10.42,10.4,10.41,615000.0,8.525,8.5414,8.525,8.5332,615000.0
2013-05-15 13:30:00,10.41,10.43,10.39,10.39,388200.0,8.5332,8.5496,8.5168,8.5168,388200.0
2013-05-15 14:00:00,10.39,10.4,10.35,10.36,287400.0,8.5168,8.525,8.484,8.4922,287400.0
2013-05-15 14:30:00,10.37,10.37,10.31,10.35,188700.0,8.5004,8.5004,8.4512,8.484,188700.0
2013-05-15 15:00:00,10.35,10.37,10.34,10.35,185400.0,8.484,8.5004,8.4758,8.484,185400.0
2013-05-15 15:30:00,10.35,10.38,10.34,10.38,462300.0,8.484,8.5086,8.4758,8.5086,462300.0
2013-05-16 09:30:00,10.33,10.38,10.3,10.34,453000.0,8.4676,8.5086,8.443,8.4758,453000.0
2013-05-16 10:00:00,10.34,10.34,10.29,10.31,328200.0,8.4758,8.4758,8.4348,8.4512,328200.0
2013-05-16 10:30:00,10.31,10.35,10.3,10.33,213600.0,8.4512,8.484,8.443,8.4676,213600.0
2013-05-16 11:00:00,10.34,10.36,10.33,10.33,166500.0,8.4758,8.4922,8.4676,8.4676,166500.0
2013-05-16 11:30:00,10.33,10.34,10.33,10.33,115200.0,8.4676,8.4758,8.4676,8.4676,115200.0
2013-05-16 12:00:00,10.32,10.33,10.32,10.32,69000.0,8.4594,8.4676,8.4594,8.4594,69000.0
2013-05-16 12:30:00,10.32,10.32,10.31,10.31,94800.0,8.4594,8.4594,8.4512,8.4512,94800.0
2013-05-16 13:00:00,10.31,10.32,10.3,10.31,62100.0,8.4512,8.4594,8.443,8.4512,62100.0
2013-05-16 13:30:00,10.31,10.32,10.28,10.29,178500.0,8.4512,8.4594,8.4266,8.4348,178500.0
2013-05-16 14:00:00,10.29,10.31,10.29,10.3,117900.0,8.4348,8.4512,8.4348,8.443,117900.0
2013-05-16 14:30:00,10.3,10.31,10.28,10.28,170400.0,8.443,8.4512,8.4266,8.4266,170400.0
2013-05-16 15:00:00,10.29,10.3,10.25,10.26,214500.0,8.4348,8.443,8.402,8.4102,214500.0
2013-05-16 15:30:00,10.26,10.26,10.23,10.25,392100.0,8.4102,8.4102,8.3856,8.402,392100.0
2013-05-17 09:30:00,10.26,10.3,10.17,10.24,459300.0,8.4102,8.443,8.3365,8.3938,459300.0
2013-05-17 10:00:00,10.24,10.25,10.23,10.24,279900.0,8.3938,8.402,8.3856,8.3938,279900.0
2013-05-17 10:30:00,10.24,10.28,10.24,10.27,427200.0,8.3938,8.4266,8.3938,8.4184,427200.0
2013-05-17 11:00:00,10.26,10.3,10.26,10.29,296700.0,8.4102,8.443,8.4102,8.4348,296700.0
2013-05-17 11:30:00,10.29,10.32,10.28,10.32,306300.0,8.4348,8.4594,8.4266,8.4594,306300.0
2013-05-17 12:00:00,10.32,10.33,10.3,10.31,121500.0,8.4594,8.4676,8.443,8.4512,121500.0
2013-05-17 12:30:00,10.31,10.31,10.29,10.31,153900.0,8.4512,8.4512,8.4348,8.4512,153900.0
2013-05-17 13:00:00,10.31,10.32,10.28,10.29,844200.0,8.4512,8.4594,8.4266,8.4348,844200.0
2013-05-17 13:30:00,10.29,10.34,10.29,10.33,213000.0,8.4348,8.4758,8.4348,8.4676,213000.0
2013-05-17 14:00:00,10.33,10.35,10.33,10.34,367500.0,8.4676,8.484,8.4676,8.4758,367500.0
2013-05-17 14:30:00,10.34,10.38,10.34,10.38,502200.0,8.4758,8.5086,8.4758,8.5086,502200.0
2013-05-17 15:00:00,10.38,10.41,10.37,10.41,376200.0,8.5086,8.5332,8.5004,8.5332,376200.0
2013-05-17 15:30:00,10.41,10.45,10.39,10.42,871200.0,8.5332,8.566,8.5168,8.5414,871200.0
2013-05-20 09:30:00,10.4,10.42,10.35,10.42,206100.0,8.525,8.5414,8.484,8.5414,206100.0
2013-05-20 10:00:00,10.42,10.44,10.42,10.43,222300.0,8.5414,8.5578,8.5414,8.5496,222300.0
2013-05-20 10:30:00,10.43,10.45,10.42,10.42,246600.0,8.5496,8.566,8.5414,8.5414,246600.0
2013-05-20 11:00:00,10.42,10.43,10.39,10.4,225000.0,8.5414,8.5496,8.5168,8.525,225000.0
2013-05-20 11:30:00,10.41,10.45,10.41,10.45,129900.0,8.5332,8.566,8.5332,8.566,129900.0
2013-05-20 12:00:00,10.45,10.47,10.44,10.47,149100.0,8.566,8.5824,8.5578,8.5824,149100.0
2013-05-20 12:30:00,10.47,10.48,10.46,10.48,114000.0,8.5824,8.5906,8.5742,8.5906,114000.0
2013-05-20 13:00:00,10.48,10.5,10.47,10.48,228000.0,8.5906,8.607,8.5824,8.5906,228000.0
2013-05-20 13:30:00,10.47,10.47,10.42,10.43,195300.0,8.5824,8.5824,8.5414,8.5496,195300.0
2013-05-20 14:00:00,10.44,10.44,10.4,10.43,128700.0,8.5578,8.5578,8.525,8.5496,128700.0
2013-05-20 14:30:00,10.43,10.44,10.42,10.43,155100.0,8.5496,8.5578,8.5414,8.5496,155100.0
2013-05-20 15:00:00,10.43,10.45,10.41,10.44,200700.0,8.5496,8.566,8.5332,8.5578,200700.0
2013-05-20 15:30:00,10.44,10.45,10.43,10.45,490500.0,8.5578,8.566,8.5496,8.566,490500.0
2013-05-21 09:30:00,10.42,10.51,10.42,10.48,132600.0,8.5414,8.6152,8.5414,8.5906,132600.0
2013-05-21 10:00:00,10.48,10.48,10.39,10.4,181500.0,8.5906,8.5906,8.5168,8.525,181500.0
2013-05-21 10:30:00,10.39,10.41,10.36,10.39,245700.0,8.5168,8.5332,8.4922,8.5168,245700.0
2013-05-21 11:00:00,10.4,10.42,10.39,10.41,156000.0,8.525,8.5414,8.5168,8.5332,156000.0
2013-05-21 11:30:00,10.4,10.43,10.4,10.4,146100.0,8.525,8.5496,8.525,8.525,146100.0
2013-05-21 12:00:00,10.4,10.41,10.4,10.41,148500.0,8.525,8.5332,8.525,8.5332,148500.0
2013-05-21 12:30:00,10.41,10.41,10.38,10.4,121500.0,8.5332,8.5332,8.5086,8.525,121500.0
2013-05-21 13:00:00,10.4,10.41,10.39,10.4,245400.0,8.525,8.5332,8.5168,8.525,245400.0
2013-05-21 13:30:00,10.4,10.4,10.37,10.39,330300.0,8.525,8.525,8.5004,8.5168,330300.0
2013-05-21 14:00:00,10.39,10.41,10.39,10.4,368400.0,8.5168,8.5332,8.5168,8.525,368400.0
2013-05-21 14:30:00,10.4,10.41,10.39,10.4,145500.0,8.525,8.5332,8.5168,8.525,145500.0
2013-05-21 15:00:00,10.4,10.41,10.4,10.4,147300.0,8.525,8.5332,8.525,8.525,147300.0
2013-05-21 15:30:00,10.4,10.41,10.4,10.4,447300.0,8.525,8.5332,8.525,8.525,447300.0
2013-05-22 09:30:00,10.13,10.56,10.11,10.38,341400.0,8.3037,8.6561,8.2873,8.5086,341400.0
2013-05-22 10:00:00,10.38,10.45,10.38,10.43,293100.0,8.5086,8.566,8.5086,8.5496,293100.0
2013-05-22 10:30:00,10.43,10.44,10.37,10.4,495900.0,8.5496,8.5578,8.5004,8.525,495900.0
2013-05-22 11:00:00,10.4,10.42,10.39,10.41,219900.0,8.525,8.5414,8.5168,8.5332,219900.0
2013-05-22 11:30:00,10.41,10.42,10.38,10.4,567900.0,8.5332,8.5414,8.5086,8.525,567900.0
2013-05-22 12:00:00,10.4,10.42,10.39,10.4,167700.0,8.525,8.5414,8.5168,8.525,167700.0
2013-05-22 12:30:00,10.4,10.43,10.4,10.4,210300.0,8.525,8.5496,8.525,8.525,210300.0
2013-05-22 13:00:00,10.4,10.41,10.39,10.4,288300.0,8.525,8.5332,8.5168,8.525,288300.0
2013-05-22 13:30:00,10.4,10.4,10.32,10.37,630600.0,8.525,8.525,8.4594,8.5004,630600.0
2013-05-22 14:00:00,10.37,10.38,10.31,10.35,1577400.0,8.5004,8.5086,8.4512,8.484,1577400.0
2013-05-22 14:30:00,10.36,10.37,10.32,10.36,862500.0,8.4922,8.5004,8.4594,8.4922,862500.0
2013-05-22 15:00:00,10.35,10.36,10.32,10.34,810900.0,8.484,8.4922,8.4594,8.4758,810900.0
2013-05-22 15:30:00,10.34,10.35,10.31,10.33,2064600.0,8.4758,8.484,8.4512,8.4676,2064600.0
2013-05-23 09:30:00,10.24,10.25,10.13,10.14,509700.0,8.3938,8.402,8.3037,8.3119,509700.0
2013-05-23 10:00:00,10.14,10.23,10.14,10.23,184200.0,8.3119,8.3856,8.3119,8.3856,184200.0
2013-05-23 10:30:00,10.23,10.24,10.2,10.21,494400.0,8.3856,8.3938,8.3611,8.3693,494400.0
2013-05-23 11:00:00,10.21,10.23,10.2,10.2,271500.0,8.3693,8.3856,8.3611,8.3611,271500.0
2013-05-23 11:30:00,10.2,10.23,10.2,10.22,255600.0,8.3611,8.3856,8.3611,8.3774,255600.0
2013-05-23 12:00:00,10.22,10.28,10.22,10.27,252000.0,8.3774,8.4266,8.3774,8.4184,252000.0
2013-05-23 12:30:00,10.27,10.28,10.26,10.26,267600.0,8.4184,8.4266,8.4102,8.4102,267600.0
2013-05-23 13:00:00,10.26,10.3,10.26,10.29,270000.0,8.4102,8.443,8.4102,8.4348,270000.0
2013-05-23 13:30:00,10.29,10.31,10.28,10.31,1381200.0,8.4348,8.4512,8.4266,8.4512,1381200.0
2013-05-23 14:00:00,10.3,10.3,10.27,10.29,163800.0,8.443,8.443,8.4184,8.4348,163800.0
2013-05-23 14:30:00,10.29,10.32,10.27,10.29,183600.0,8.4348,8.4594,8.4184,8.4348,183600.0
2013-05-23 15:00:00,10.29,10.29,10.25,10.27,156300.0,8.4348,8.4348,8.402,8.4184,156300.0
2013-05-23 15:30:00,10.27,10.32,10.24,10.31,1450800.0,8.4184,8.4594,8.3938,8.4512,1450800.0
2013-05-24 09:30:00,10.26,10.27,10.15,10.15,207900.0,8.4102,8.4184,8.3201,8.3201,207900.0
2013-05-24 10:00:00,10.15,10.15,10.11,10.11,265500.0,8.3201,8.3201,8.2873,8.2873,265500.0
2013-05-24 10:30:00,10.11,10.14,10.1,10.12,137400.0,8.2873,8.3119,8.2791,8.2955,137400.0
2013-05-24 11:00:00,10.13,10.13,10.1,10.12,133500.0,8.3037,8.3037,8.2791,8.2955,133500.0
2013-05-24 11:30:00,10.11,10.14,10.11,10.14,127200.0,8.2873,8.3119,8.2873,8.3119,127200.0
2013-05-24 12:00:00,10.14,10.19,10.14,10.19,206100.0,8.3119,8.3529,8.3119,8.3529,206100.0
2013-05-24 12:30:00,10.19,10.2,10.17,10.19,117300.0,8.3529,8.3611,8.3365,8.3529,117300.0
2013-05-24 13:00:00,10.19,10.24,10.18,10.24,164400.0,8.3529,8.3938,8.3447,8.3938,164400.0
2013-05-24 13:30:00,10.24,10.24,10.22,10.23,138600.0,8.3938,8.3938,8.3774,8.3856,138600.0
2013-05-24 14:00:00,10.23,10.25,10.22,10.25,189900.0,8.3856,8.402,8.3774,8.402,189900.0
2013-05-24 14:30:00,10.25,10.26,10.23,10.26,198600.0,8.402,8.4102,8.3856,8.4102,198600.0
2013-05-24 15:00:00,10.26,10.27,10.25,10.26,260100.0,8.4102,8.4184,8.402,8.4102,260100.0
2013-05-24 15:30:00,10.26,10.26,10.23,10.24,704100.0,8.4102,8.4102,8.3856,8.3938,704100.0
2013-05-28 09:30:00,10.38,10.45,10.33,10.44,289800.0,8.5086,8.566,8.4676,8.5578,289800.0
2013-05-28 10:00:00,10.44,10.47,10.42,10.42,455700.0,8.5578,8.5824,8.5414,8.5414,455700.0
2013-05-28 10:30:00,10.42,10.42,10.39,10.39,164400.0,8.5414,8.5414,8.5168,8.5168,164400.0
2013-05-28 11:00:00,10.39,10.41,10.38,10.4,239700.0,8.5168,8.5332,8.5086,8.525,239700.0
2013-05-28 11:30:00,10.4,10.41,10.38,10.38,240900.0,8.525,8.5332,8.5086,8.5086,240900.0
2013-05-28 12:00:00,10.38,10.44,10.37,10.41,204900.0,8.5086,8.5578,8.5004,8.5332,204900.0
2013-05-28 12:30:00,10.41,10.46,10.4,10.44,145200.0,8.5332,8.5742,8.525,8.5578,145200.0
2013-05-28 13:00:00,10.44,10.48,10.44,10.47,212100.0,8.5578,8.5906,8.5578,8.5824,212100.0
2013-05-28 13:30:00,10.47,10.47,10.43,10.44,253500.0,8.5824,8.5824,8.5496,8.5578,253500.0
2013-05-28 14:00:00,10.44,10.45,10.39,10.45,262500.0,8.5578,8.566,8.5168,8.566,262500.0
2013-05-28 14:30:00,10.44,10.47,10.42,10.46,312000.0,8.5578,8.5824,8.5414,8.5742,312000.0
2013-05-28 15:00:00,10.46,10.49,10.46,10.48,415500.0,8.5742,8.5988,8.5742,8.5906,415500.0
2013-05-28 15:30:00,10.49,10.55,10.49,10.49,1256400.0,8.5988,8.648,8.5988,8.5988,1256400.0
2013-05-29 09:30:00,10.5,10.56,10.42,10.46,292800.0,8.607,8.6561,8.5414,8.5742,292800.0
2013-05-29 10:00:00,10.45,10.5,10.45,10.47,238800.0,8.566,8.607,8.566,8.5824,238800.0
2013-05-29 10:30:00,10.47,10.49,10.45,10.47,216000.0,8.5824,8.5988,8.566,8.5824,216000.0
2013-05-29 11:00:00,10.47,10.48,10.45,10.46,183600.0,8.5824,8.5906,8.566,8.5742,183600.0
2013-05-29 11:30:00,10.46,10.51,10.45,10.5,471900.0,8.5742,8.6152,8.566,8.607,471900.0
2013-05-29 12:00:00,10.5,10.52,10.47,10.52,162000.0,8.607,8.6234,8.5824,8.6234,162000.0
2013-05-29 12:30:00,10.52,10.55,10.52,10.53,302700.0,8.6234,8.648,8.6234,8.6316,302700.0
2013-05-29 13:00:00,10.53,10.55,10.51,10.52,582600.0,8.6316,8.648,8.6152,8.6234,582600.0
2013-05-29 13:30:00,10.52,10.6,10.5,10.59,327900.0,8.6234,8.6889,8.607,8.6807,327900.0
2013-05-29 14:00:00,10.59,10.6,10.56,10.57,286200.0,8.6807,8.6889,8.6561,8.6643,286200.0
2013-05-29 14:30:00,10.57,10.58,10.53,10.53,371400.0,8.6643,8.6725,8.6316,8.6316,371400.0
2013-05-29 15:00:00,10.53,10.58,10.53,10.58,447600.0,8.6316,8.6725,8.6316,8.6725,447600.0
2013-05-29 15:30:00,10.58,10.59,10.52,10.53,690000.0,8.6725,8.6807,8.6234,8.6316,690000.0
2013-05-30 09:30:00,10.51,10.67,10.45,10.66,205200.0,8.6152,8.7463,8.566,8.7381,205200.0
2013-05-30 10:00:00,10.66,10.66,10.62,10.64,242700.0,8.7381,8.7381,8.7053,8.7217,242700.0
2013-05-30 10:30:00,10.64,10.68,10.63,10.68,165000.0,8.7217,8.7545,8.7135,8.7545,165000.0
2013-05-30 11:00:00,10.68,10.69,10.66,10.69,178500.0,8.7545,8.7627,8.7381,8.7627,178500.0
2013-05-30 11:30:00,10.69,10.74,10.68,10.74,200100.0,8.7627,8.8037,8.7545,8.8037,200100.0
2013-05-30 12:00:00,10.74,10.77,10.73,10.76,300300.0,8.8037,8.8283,8.7955,8.8201,300300.0
2013-05-30 12:30:00,10.75,10.77,10.74,10.77,153600.0,8.8119,8.8283,8.8037,8.8283,153600.0
2013-05-30 13:00:00,10.77,10.81,10.77,10.81,144300.0,8.8283,8.8611,8.8283,8.8611,144300.0
2013-05-30 13:30:00,10.81,10.81,10.78,10.78,175800.0,8.8611,8.8611,8.8365,8.8365,175800.0
2013-05-30 14:00:00,10.78,10.79,10.76,10.77,190200.0,8.8365,8.8447,8.8201,8.8283,190200.0
2013-05-30 14:30:00,10.78,10.8,10.77,10.8,189000.0,8.8365,8.8529,8.8283,8.8529,189000.0
2013-05-30 15:00:00,10.8,10.82,10.79,10.8,428400.0,8.8529,8.8693,8.8447,8.8529,428400.0
2013-05-30 15:30:00,10.8,10.8,10.72,10.72,1088700.0,8.8529,8.8529,8.7873,8.7873,1088700.0
2013-05-31 09:30:00,10.71,10.77,10.67,10.73,206400.0,8.7791,8.8283,8.7463,8.7955,206400.0
2013-05-31 10:00:00,10.72,10.76,10.69,10.73,262200.0,8.7873,8.8201,8.7627,8.7955,262200.0
2013-05-31 10:30:00,10.72,10.73,10.67,10.67,206100.0,8.7873,8.7955,8.7463,8.7463,206100.0
2013-05-31 11:00:00,10.68,10.76,10.68,10.71,111300.0,8.7545,8.8201,8.7545,8.7791,111300.0
2013-05-31 11:30:00,10.71,10.73,10.71,10.71,81300.0,8.7791,8.7955,8.7791,8.7791,81300.0
2013-05-31 12:00:00,10.71,10.72,10.7,10.71,82200.0,8.7791,8.7873,8.7709,8.7791,82200.0
2013-05-31 12:30:00,10.71,10.71,10.68,10.68,75000.0,8.7791,8.7791,8.7545,8.7545,75000.0
2013-05-31 13:00:00,10.69,10.7,10.68,10.7,84300.0,8.7627,8.7709,8.7545,8.7709,84300.0
2013-05-31 13:30:00,10.69,10.7,10.67,10.68,120000.0,8.7627,8.7709,8.7463,8.7545,120000.0
2013-05-31 14:00:00,10.68,10.68,10.65,10.65,148200.0,8.7545,8.7545,8.7299,8.7299,148200.0
2013-05-31 14:30:00,10.64,10.64,10.59,10.6,277800.0,8.7217,8.7217,8.6807,8.6889,277800.0
2013-05-31 15:00:00,10.59,10.61,10.58,10.58,311400.0,8.6807,8.6971,8.6725,8.6725,311400.0
2013-05-31 15:30:00,10.58,10.6,10.49,10.49,1325400.0,8.6725,8.6889,8.5988,8.5988,1325400.0
2013-06-03 09:30:00,10.53,10.53,10.38,10.39,261000.0,8.6316,8.6316,8.5086,8.5168,261000.0
2013-06-03 10:00:00,10.38,10.45,10.35,10.35,324600.0,8.5086,8.566,8.484,8.484,324600.0
2013-06-03 10:30:00,10.34,10.34,10.26,10.28,202200.0,8.4758,8.4758,8.4102,8.4266,202200.0
2013-06-03 11:00:00,10.28,10.29,10.18,10.19,414900.0,8.4266,8.4348,8.3447,8.3529,414900.0
2013-06-03 11:30:00,10.19,10.23,10.18,10.2,179100.0,8.3529,8.3856,8.3447,8.3611,179100.0
2013-06-03 12:00:00,10.21,10.24,10.19,10.21,304800.0,8.3693,8.3938,8.3529,8.3693,304800.0
2013-06-03 12:30:00,10.22,10.26,10.2,10.25,181800.0,8.3774,8.4102,8.3611,8.402,181800.0
2013-06-03 13:00:00,10.25,10.27,10.24,10.25,233700.0,8.402,8.4184,8.3938,8.402,233700.0
2013-06-03 13:30:00,10.25,10.29,10.24,10.25,194100.0,8.402,8.4348,8.3938,8.402,194100.0
2013-06-03 14:00:00,10.26,10.28,10.25,10.27,185400.0,8.4102,8.4266,8.402,8.4184,185400.0
2013-06-03 14:30:00,10.27,10.31,10.25,10.29,219900.0,8.4184,8.4512,8.402,8.4348,219900.0
2013-06-03 15:00:00,10.3,10.33,10.29,10.32,245100.0,8.443,8.4676,8.4348,8.4594,245100.0
2013-06-03 15:30:00,10.32,10.35,10.31,10.35,732600.0,8.4594,8.484,8.4512,8.484,732600.0
2013-06-04 09:30:00,10.39,10.5,10.3,10.3,183600.0,8.5168,8.607,8.443,8.443,183600.0
2013-06-04 10:00:00,10.3,10.33,10.26,10.29,158700.0,8.443,8.4676,8.4102,8.4348,158700.0
2013-06-04 10:30:00,10.29,10.32,10.28,10.3,451500.0,8.4348,8.4594,8.4266,8.443,451500.0
2013-06-04 11:00:00,10.29,10.35,10.28,10.35,297900.0,8.4348,8.484,8.4266,8.484,297900.0
2013-06-04 11:30:00,10.35,10.39,10.33,10.38,365400.0,8.484,8.5168,8.4676,8.5086,365400.0
2013-06-04 12:00:00,10.38,10.38,10.32,10.33,189600.0,8.5086,8.5086,8.4594,8.4676,189600.0
2013-06-04 12:30:00,10.33,10.35,10.3,10.32,83400.0,8.4676,8.484,8.443,8.4594,83400.0
2013-06-04 13:00:00,10.31,10.36,10.29,10.3,177000.0,8.4512,8.4922,8.4348,8.443,177000.0
2013-06-04 13:30:00,10.3,10.31,10.28,10.29,183000.0,8.443,8.4512,8.4266,8.4348,183000.0
2013-06-04 14:00:00,10.29,10.29,10.25,10.28,178500.0,8.4348,8.4348,8.402,8.4266,178500.0
2013-06-04 14:30:00,10.28,10.31,10.27,10.29,190500.0,8.4266,8.4512,8.4184,8.4348,190500.0
2013-06-04 15:00:00,10.29,10.32,10.27,10.31,271800.0,8.4348,8.4594,8.4184,8.4512,271800.0
2013-06-04 15:30:00,10.31,10.35,10.28,10.28,741000.0,8.4512,8.484,8.4266,8.4266,741000.0
2013-06-05 09:30:00,10.34,10.37,10.22,10.26,199500.0,8.4758,8.5004,8.3774,8.4102,199500.0
2013-06-05 10:00:00,10.25,10.28,10.21,10.27,207900.0,8.402,8.4266,8.3693,8.4184,207900.0
2013-06-05 10:30:00,10.27,10.29,10.25,10.26,228600.0,8.4184,8.4348,8.402,8.4102,228600.0
2013-06-05 11:00:00,10.26,10.28,10.22,10.27,323400.0,8.4102,8.4266,8.3774,8.4184,323400.0
2013-06-05 11:30:00,10.27,10.29,10.23,10.25,158100.0,8.4184,8.4348,8.3856,8.402,158100.0
2013-06-05 12:00:00,10.25,10.25,10.21,10.23,173100.0,8.402,8.402,8.3693,8.3856,173100.0
2013-06-05 12:30:00,10.23,10.23,10.2,10.22,137100.0,8.3856,8.3856,8.3611,8.3774,137100.0
2013-06-05 13:00:00,10.21,10.3,10.21,10.3,182400.0,8.3693,8.443,8.3693,8.443,182400.0
2013-06-05 13:30:00,10.29,10.3,10.28,10.28,183000.0,8.4348,8.443,8.4266,8.4266,183000.0
2013-06-05 14:00:00,10.28,10.32,10.27,10.29,336000.0,8.4266,8.4594,8.4184,8.4348,336000.0
2013-06-05 14:30:00,10.29,10.35,10.27,10.34,600000.0,8.4348,8.484,8.4184,8.4758,600000.0
2013-06-05 15:00:00,10.34,10.39,10.32,10.38,567000.0,8.4758,8.5168,8.4594,8.5086,567000.0
2013-06-05 15:30:00,10.38,10.4,10.35,10.35,957900.0,8.5086,8.525,8.484,8.484,957900.0
2013-06-06 09:30:00,10.38,10.46,10.36,10.45,170400.0,8.5086,8.5742,8.4922,8.566,170400.0
2013-06-06 10:00:00,10.45,10.46,10.4,10.43,114600.0,8.566,8.5742,8.525,8.5496,114600.0
2013-06-06 10:30:00,10.44,10.46,10.41,10.46,90600.0,8.5578,8.5742,8.5332,8.5742,90600.0
2013-06-06 11:00:00,10.46,10.48,10.44,10.48,190800.0,8.5742,8.5906,8.5578,8.5906,190800.0
2013-06-06 11:30:00,10.48,10.55,10.48,10.48,262200.0,8.5906,8.648,8.5906,8.5906,262200.0
2013-06-06 12:00:00,10.48,10.49,10.39,10.42,153600.0,8.5906,8.5988,8.5168,8.5414,153600.0
2013-06-06 12:30:00,10.43,10.45,10.41,10.44,154500.0,8.5496,8.566,8.5332,8.5578,154500.0
2013-06-06 13:00:00,10.44,10.5,10.43,10.47,165900.0,8.5578,8.607,8.5496,8.5824,165900.0
2013-06-06 13:30:00,10.47,10.49,10.46,10.48,177000.0,8.5824,8.5988,8.5742,8.5906,177000.0
2013-06-06 14:00:00,10.48,10.54,10.47,10.53,253500.0,8.5906,8.6398,8.5824,8.6316,253500.0
2013-06-06 14:30:00,10.53,10.53,10.48,10.5,150900.0,8.6316,8.6316,8.5906,8.607,150900.0
2013-06-06 15:00:00,10.5,10.53,10.48,10.53,212400.0,8.607,8.6316,8.5906,8.6316,212400.0
2013-06-06 15:30:00,10.53,10.62,10.53,10.62,1028400.0,8.6316,8.7053,8.6316,8.7053,1028400.0
2013-06-07 09:30:00,10.73,10.76,10.65,10.71,332400.0,8.7955,8.8201,8.7299,8.7791,332400.0
2013-06-07 10:00:00,10.71,10.79,10.71,10.78,293700.0,8.7791,8.8447,8.7791,8.8365,293700.0
2013-06-07 10:30:00,10.78,10.8,10.74,10.76,135900.0,8.8365,8.8529,8.8037,8.8201,135900.0
2013-06-07 11:00:00,10.76,10.81,10.76,10.79,115800.0,8.8201,8.8611,8.8201,8.8447,115800.0
2013-06-07 11:30:00,10.79,10.81,10.75,10.76,187200.0,8.8447,8.8611,8.8119,8.8201,187200.0
2013-06-07 12:00:00,10.76,10.78,10.73,10.78,217500.0,8.8201,8.8365,8.7955,8.8365,217500.0
2013-06-07 12:30:00,10.78,10.78,10.75,10.78,208800.0,8.8365,8.8365,8.8119,8.8365,208800.0
2013-06-07 13:00:00,10.77,10.8,10.77,10.79,126900.0,8.8283,8.8529,8.8283,8.8447,126900.0
2013-06-07 13:30:00,10.79,10.82,10.79,10.81,178200.0,8.8447,8.8693,8.8447,8.8611,178200.0
2013-06-07 14:00:00,10.8,10.83,10.8,10.82,224700.0,8.8529,8.8775,8.8529,8.8693,224700.0
2013-06-07 14:30:00,10.81,10.87,10.81,10.85,277200.0,8.8611,8.9103,8.8611,8.8939,277200.0
2013-06-07 15:00:00,10.85,10.9,10.83,10.9,319500.0,8.8939,8.9349,8.8775,8.9349,319500.0
2013-06-07 15:30:00,10.9,10.96,10.88,10.96,963600.0,8.9349,8.984,8.9185,8.984,963600.0
2013-06-10 09:30:00,11.0,11.14,10.9,10.97,275400.0,9.0168,9.1316,8.9349,8.9922,275400.0
2013-06-10 10:00:00,10.96,10.96,10.87,10.89,454500.0,8.984,8.984,8.9103,8.9267,454500.0
2013-06-10 10:30:00,10.89,10.96,10.89,10.94,149700.0,8.9267,8.984,8.9267,8.9676,149700.0
2013-06-10 11:00:00,10.95,10.97,10.93,10.93,262500.0,8.9758,8.9922,8.9594,8.9594,262500.0
2013-06-10 11:30:00,10.93,10.97,10.92,10.96,325800.0,8.9594,8.9922,8.9512,8.984,325800.0
2013-06-10 12:00:00,10.96,10.97,10.95,10.95,83100.0,8.984,8.9922,8.9758,8.9758,83100.0
2013-06-10 12:30:00,10.94,10.95,10.92,10.94,53100.0,8.9676,8.9758,8.9512,8.9676,53100.0
2013-06-10 13:00:00,10.94,10.95,10.86,10.86,282600.0,8.9676,8.9758,8.9021,8.9021,282600.0
2013-06-10 13:30:00,10.87,10.92,10.86,10.92,167400.0,8.9103,8.9512,8.9021,8.9512,167400.0
2013-06-10 14:00:00,10.92,10.92,10.88,10.92,195600.0,8.9512,8.9512,8.9185,8.9512,195600.0
2013-06-10 14:30:00,10.92,10.93,10.9,10.93,165600.0,8.9512,8.9594,8.9349,8.9594,165600.0
2013-06-10 15:00:00,10.93,10.96,10.93,10.96,205200.0,8.9594,8.984,8.9594,8.984,205200.0
2013-06-10 15:30:00,10.96,10.99,10.96,10.97,519900.0,8.984,9.0086,8.984,8.9922,519900.0
2013-06-11 09:30:00,10.85,10.85,10.72,10.73,658200.0,8.8939,8.8939,8.7873,8.7955,658200.0
2013-06-11 10:00:00,10.73,10.75,10.66,10.69,318000.0,8.7955,8.8119,8.7381,8.7627,318000.0
2013-06-11 10:30:00,10.68,10.74,10.68,10.72,252000.0,8.7545,8.8037,8.7545,8.7873,252000.0
2013-06-11 11:00:00,10.72,10.77,10.72,10.76,240900.0,8.7873,8.8283,8.7873,8.8201,240900.0
2013-06-11 11:30:00,10.76,10.76,10.72,10.73,268500.0,8.8201,8.8201,8.7873,8.7955,268500.0
2013-06-11 12:00:00,10.73,10.77,10.73,10.77,104700.0,8.7955,8.8283,8.7955,8.8283,104700.0
2013-06-11 12:30:00,10.77,10.8,10.77,10.8,66300.0,8.8283,8.8529,8.8283,8.8529,66300.0
2013-06-11 13:00:00,10.81,10.83,10.78,10.79,119400.0,8.8611,8.8775,8.8365,8.8447,119400.0
2013-06-11 13:30:00,10.79,10.8,10.75,10.77,132000.0,8.8447,8.8529,8.8119,8.8283,132000.0
2013-06-11 14:00:00,10.76,10.78,10.74,10.77,148500.0,8.8201,8.8365,8.8037,8.8283,148500.0
2013-06-11 14:30:00,10.78,10.78,10.74,10.78,144600.0,8.8365,8.8365,8.8037,8.8365,144600.0
2013-06-11 15:00:00,10.78,10.79,10.76,10.76,107100.0,8.8365,8.8447,8.8201,8.8201,107100.0
2013-06-11 15:30:00,10.76,10.77,10.7,10.71,642600.0,8.8201,8.8283,8.7709,8.7791,642600.0
2013-06-12 09:30:00,10.72,10.76,10.68,10.7,107700.0,8.8238,8.8567,8.7908,8.8073,107700.0
2013-06-12 10:00:00,10.7,10.71,10.67,10.71,144300.0,8.8073,8.8155,8.7826,8.8155,144300.0
2013-06-12 10:30:00,10.7,10.73,10.64,10.64,253200.0,8.8073,8.832,8.7579,8.7579,253200.0
2013-06-12 11:00:00,10.64,10.65,10.61,10.63,109500.0,8.7579,8.7661,8.7332,8.7497,109500.0
2013-06-12 11:30:00,10.63,10.65,10.56,10.56,243600.0,8.7497,8.7661,8.6921,8.6921,243600.0
2013-06-12 12:00:00,10.56,10.58,10.52,10.54,278400.0,8.6921,8.7085,8.6591,8.6756,278400.0
2013-06-12 12:30:00,10.55,10.58,10.52,10.57,290700.0,8.6838,8.7085,8.6591,8.7003,290700.0
2013-06-12 13:00:00,10.57,10.58,10.55,10.57,213300.0,8.7003,8.7085,8.6838,8.7003,213300.0
2013-06-12 13:30:00,10.57,10.59,10.53,10.56,160500.0,8.7003,8.7167,8.6674,8.6921,160500.0
2013-06-12 14:00:00,10.56,10.57,10.49,10.5,292800.0,8.6921,8.7003,8.6344,8.6427,292800.0
2013-06-12 14:30:00,10.5,10.51,10.48,10.49,334200.0,8.6427,8.6509,8.6262,8.6344,334200.0
2013-06-12 15:00:00,10.5,10.5,10.44,10.46,378600.0,8.6427,8.6427,8.5933,8.6097,378600.0
2013-06-12 15:30:00,10.46,10.46,10.44,10.45,805800.0,8.6097,8.6097,8.5933,8.6015,805800.0
2013-06-13 09:30:00,10.4,10.51,10.4,10.51,373500.0,8.5604,8.6509,8.5604,8.6509,373500.0
2013-06-13 10:00:00,10.52,10.56,10.51,10.51,178200.0,8.6591,8.6921,8.6509,8.6509,178200.0
2013-06-13 10:30:00,10.51,10.57,10.51,10.56,94200.0,8.6509,8.7003,8.6509,8.6921,94200.0
2013-06-13 11:00:00,10.56,10.57,10.53,10.56,111600.0,8.6921,8.7003,8.6674,8.6921,111600.0
2013-06-13 11:30:00,10.56,10.61,10.52,10.6,161400.0,8.6921,8.7332,8.6591,8.725,161400.0
2013-06-13 12:00:00,10.6,10.6,10.57,10.58,53100.0,8.725,8.725,8.7003,8.7085,53100.0
2013-06-13 12:30:00,10.58,10.61,10.58,10.61,102300.0,8.7085,8.7332,8.7085,8.7332,102300.0
2013-06-13 13:00:00,10.62,10.64,10.58,10.58,464400.0,8.7414,8.7579,8.7085,8.7085,464400.0
2013-06-13 13:30:00,10.58,10.72,10.57,10.69,1864200.0,8.7085,8.8238,8.7003,8.7991,1864200.0
2013-06-13 14:00:00,10.69,10.86,10.69,10.85,701400.0,8.7991,8.939,8.7991,8.9308,701400.0
2013-06-13 14:30:00,10.85,10.85,10.81,10.83,422400.0,8.9308,8.9308,8.8978,8.9143,422400.0
2013-06-13 15:00:00,10.83,10.88,10.83,10.85,471000.0,8.9143,8.9555,8.9143,8.9308,471000.0
2013-06-13 15:30:00,10.85,10.91,10.85,10.86,1180800.0,8.9308,8.9801,8.9308,8.939,1180800.0
2013-06-14 09:30:00,10.89,10.96,10.78,10.96,282900.0,8.9637,9.0213,8.8731,9.0213,282900.0
2013-06-14 10:00:00,10.96,10.99,10.94,10.95,171600.0,9.0213,9.046,9.0048,9.0131,171600.0
2013-06-14 10:30:00,10.94,10.95,10.87,10.9,179400.0,9.0048,9.0131,8.9472,8.9719,179400.0
2013-06-14 11:00:00,10.89,10.92,10.87,10.9,143700.0,8.9637,8.9884,8.9472,8.9719,143700.0
2013-06-14 11:30:00,10.9,10.92,10.88,10.91,194100.0,8.9719,8.9884,8.9555,8.9801,194100.0
2013-06-14 12:00:00,10.91,10.91,10.86,10.86,188100.0,8.9801,8.9801,8.939,8.939,188100.0
2013-06-14 12:30:00,10.86,10.88,10.83,10.83,105000.0,8.939,8.9555,8.9143,8.9143,105000.0
2013-06-14 13:00:00,10.83,10.85,10.8,10.81,201900.0,8.9143,8.9308,8.8896,8.8978,201900.0
2013-06-14 13:30:00,10.8,10.84,10.8,10.83,162000.0,8.8896,8.9225,8.8896,8.9143,162000.0
2013-06-14 14:00:00,10.82,10.87,10.81,10.85,198000.0,8.9061,8.9472,8.8978,8.9308,198000.0
2013-06-14 14:30:00,10.85,10.87,10.84,10.85,207300.0,8.9308,8.9472,8.9225,8.9308,207300.0
2013-06-14 15:00:00,10.85,10.88,10.85,10.85,204300.0,8.9308,8.9555,8.9308,8.9308,204300.0
2013-06-14 15:30:00,10.85,10.87,10.84,10.87,526200.0,8.9308,8.9472,8.9225,8.9472,526200.0
2013-06-17 09:30:00,10.92,11.03,10.87,11.02,193500.0,8.9884,9.0789,8.9472,9.0707,193500.0
2013-06-17 10:00:00,11.02,11.02,10.98,11.02,161400.0,9.0707,9.0707,9.0378,9.0707,161400.0
2013-06-17 10:30:00,11.02,11.04,10.97,11.0,187200.0,9.0707,9.0871,9.0295,9.0542,187200.0
2013-06-17 11:00:00,11.0,11.03,10.99,11.0,112800.0,9.0542,9.0789,9.046,9.0542,112800.0
2013-06-17 11:30:00,10.99,11.0,10.97,10.98,133200.0,9.046,9.0542,9.0295,9.0378,133200.0
2013-06-17 12:00:00,10.98,11.02,10.97,11.01,99000.0,9.0378,9.0707,9.0295,9.0625,99000.0
2013-06-17 12:30:00,11.01,11.02,11.01,11.02,141300.0,9.0625,9.0707,9.0625,9.0707,141300.0
2013-06-17 13:00:00,11.02,11.04,11.01,11.03,77100.0,9.0707,9.0871,9.0625,9.0789,77100.0
2013-06-17 13:30:00,11.03,11.09,11.03,11.08,147900.0,9.0789,9.1283,9.0789,9.1201,147900.0
2013-06-17 14:00:00,11.08,11.09,11.0,11.02,172500.0,9.1201,9.1283,9.0542,9.0707,172500.0
2013-06-17 14:30:00,11.01,11.04,10.99,11.0,143700.0,9.0625,9.0871,9.046,9.0542,143700.0
2013-06-17 15:00:00,11.0,11.02,10.99,11.01,225600.0,9.0542,9.0707,9.046,9.0625,225600.0
2013-06-17 15:30:00,11.01,11.04,11.0,11.01,480000.0,9.0625,9.0871,9.0542,9.0625,480000.0
2013-06-18 09:30:00,10.99,11.11,10.98,11.02,197700.0,9.046,9.1448,9.0378,9.0707,197700.0
2013-06-18 10:00:00,11.02,11.04,11.0,11.02,127200.0,9.0707,9.0871,9.0542,9.0707,127200.0
2013-06-18 10:30:00,11.02,11.06,11.02,11.04,131700.0,9.0707,9.1036,9.0707,9.0871,131700.0
2013-06-18 11:00:00,11.03,11.04,11.03,11.04,172500.0,9.0789,9.0871,9.0789,9.0871,172500.0
2013-06-18 11:30:00,11.04,11.05,11.02,11.02,273600.0,9.0871,9.0954,9.0707,9.0707,273600.0
2013-06-18 12:00:00,11.02,11.03,11.0,11.01,277200.0,9.0707,9.0789,9.0542,9.0625,277200.0
2013-06-18 12:30:00,11.01,11.02,11.0,11.02,147000.0,9.0625,9.0707,9.0542,9.0707,147000.0
2013-06-18 13:00:00,11.02,11.09,11.02,11.08,130500.0,9.0707,9.1283,9.0707,9.1201,130500.0
2013-06-18 13:30:00,11.08,11.1,11.07,11.1,96600.0,9.1201,9.1365,9.1118,9.1365,96600.0
2013-06-18 14:00:00,11.1,11.11,11.08,11.1,131400.0,9.1365,9.1448,9.1201,9.1365,131400.0
2013-06-18 14:30:00,11.1,11.11,11.08,11.1,188100.0,9.1365,9.1448,9.1201,9.1365,188100.0
2013-06-18 15:00:00,11.1,11.11,11.08,11.11,174300.0,9.1365,9.1448,9.1201,9.1448,174300.0
2013-06-18 15:30:00,11.11,11.11,11.05,11.06,474300.0,9.1448,9.1448,9.0954,9.1036,474300.0
2013-06-19 09:30:00,11.03,11.03,10.88,10.94,187200.0,9.0789,9.0789,8.9555,9.0048,187200.0
2013-06-19 10:00:00,10.94,11.0,10.93,10.99,71400.0,9.0048,9.0542,8.9966,9.046,71400.0
2013-06-19 10:30:00,10.99,10.99,10.94,10.94,80100.0,9.046,9.046,9.0048,9.0048,80100.0
2013-06-19 11:00:00,10.95,10.97,10.94,10.97,61500.0,9.0131,9.0295,9.0048,9.0295,61500.0
2013-06-19 11:30:00,10.97,11.01,10.97,10.99,273300.0,9.0295,9.0625,9.0295,9.046,273300.0
2013-06-19 12:00:00,10.98,11.0,10.98,11.0,71700.0,9.0378,9.0542,9.0378,9.0542,71700.0
2013-06-19 12:30:00,11.0,11.0,10.98,10.99,76500.0,9.0542,9.0542,9.0378,9.046,76500.0
2013-06-19 13:00:00,10.99,10.99,10.98,10.99,51000.0,9.046,9.046,9.0378,9.046,51000.0
2013-06-19 13:30:00,10.99,10.99,10.98,10.99,79500.0,9.046,9.046,9.0378,9.046,79500.0
2013-06-19 14:00:00,10.99,11.01,10.92,11.01,258000.0,9.046,9.0625,8.9884,9.0625,258000.0
2013-06-19 14:30:00,11.0,11.04,10.89,10.91,421500.0,9.0542,9.0871,8.9637,8.9801,421500.0
2013-06-19 15:00:00,10.9,10.99,10.89,10.99,345000.0,8.9719,9.046,8.9637,9.046,345000.0
2013-06-19 15:30:00,10.99,10.99,10.9,10.9,771600.0,9.046,9.046,8.9719,8.9719,771600.0
2013-06-20 09:30:00,10.84,10.89,10.75,10.88,437100.0,8.9225,8.9637,8.8484,8.9555,437100.0
2013-06-20 10:00:00,10.88,10.94,10.85,10.86,336000.0,8.9555,9.0048,8.9308,8.939,336000.0
2013-06-20 10:30:00,10.85,10.87,10.82,10.83,312300.0,8.9308,8.9472,8.9061,8.9143,312300.0
2013-06-20 11:00:00,10.83,10.85,10.81,10.83,146700.0,8.9143,8.9308,8.8978,8.9143,146700.0
2013-06-20 11:30:00,10.83,10.84,10.81,10.82,206400.0,8.9143,8.9225,8.8978,8.9061,206400.0
2013-06-20 12:00:00,10.82,10.85,10.82,10.83,254700.0,8.9061,8.9308,8.9061,8.9143,254700.0
2013-06-20 12:30:00,10.84,10.88,10.82,10.87,377700.0,8.9225,8.9555,8.9061,8.9472,377700.0
2013-06-20 13:00:00,10.87,10.87,10.83,10.87,125100.0,8.9472,8.9472,8.9143,8.9472,125100.0
2013-06-20 13:30:00,10.87,10.9,10.86,10.89,156000.0,8.9472,8.9719,8.939,8.9637,156000.0
2013-06-20 14:00:00,10.89,10.92,10.84,10.85,382200.0,8.9637,8.9884,8.9225,8.9308,382200.0
2013-06-20 14:30:00,10.85,10.89,10.84,10.85,368100.0,8.9308,8.9637,8.9225,8.9308,368100.0
2013-06-20 15:00:00,10.85,10.92,10.85,10.89,686400.0,8.9308,8.9884,8.9308,8.9637,686400.0
2013-06-20 15:30:00,10.89,11.0,10.87,10.92,1706400.0,8.9637,9.0542,8.9472,8.9884,1706400.0
2013-06-21 09:30:00,11.01,11.02,10.91,10.92,2390100.0,9.0625,9.0707,8.9801,8.9884,2390100.0
2013-06-21 10:00:00,10.92,10.94,10.91,10.93,776700.0,8.9884,9.0048,8.9801,8.9966,776700.0
2013-06-21 10:30:00,10.94,10.94,10.91,10.92,516600.0,9.0048,9.0048,8.9801,8.9884,516600.0
2013-06-21 11:00:00,10.92,10.94,10.83,10.84,332700.0,8.9884,9.0048,8.9143,8.9225,332700.0
2013-06-21 11:30:00,10.84,10.86,10.8,10.81,731100.0,8.9225,8.939,8.8896,8.8978,731100.0
2013-06-21 12:00:00,10.8,10.84,10.8,10.84,244200.0,8.8896,8.9225,8.8896,8.9225,244200.0
2013-06-21 12:30:00,10.84,10.88,10.82,10.88,760200.0,8.9225,8.9555,8.9061,8.9555,760200.0
2013-06-21 13:00:00,10.88,10.9,10.85,10.86,171300.0,8.9555,8.9719,8.9308,8.939,171300.0
2013-06-21 13:30:00,10.86,10.89,10.84,10.85,189600.0,8.939,8.9637,8.9225,8.9308,189600.0
2013-06-21 14:00:00,10.84,10.87,10.83,10.87,199800.0,8.9225,8.9472,8.9143,8.9472,199800.0
2013-06-21 14:30:00,10.87,10.88,10.84,10.86,200100.0,8.9472,8.9555,8.9225,8.939,200100.0
2013-06-21 15:00:00,10.86,10.9,10.86,10.9,215400.0,8.939,8.9719,8.939,8.9719,215400.0
2013-06-21 15:30:00,10.91,10.91,10.84,10.86,645900.0,8.9801,8.9801,8.9225,8.939,645900.0
2013-06-24 09:30:00,10.81,10.86,10.62,10.62,377100.0,8.8978,8.939,8.7414,8.7414,377100.0
2013-06-24 10:00:00,10.61,10.66,10.61,10.63,258900.0,8.7332,8.7744,8.7332,8.7497,258900.0
2013-06-24 10:30:00,10.63,10.65,10.59,10.63,139800.0,8.7497,8.7661,8.7167,8.7497,139800.0
2013-06-24 11:00:00,10.63,10.63,10.53,10.53,194700.0,8.7497,8.7497,8.6674,8.6674,194700.0
2013-06-24 11:30:00,10.54,10.58,10.53,10.57,146100.0,8.6756,8.7085,8.6674,8.7003,146100.0
2013-06-24 12:00:00,10.57,10.59,10.51,10.55,141300.0,8.7003,8.7167,8.6509,8.6838,141300.0
2013-06-24 12:30:00,10.55,10.59,10.55,10.58,136800.0,8.6838,8.7167,8.6838,8.7085,136800.0
2013-06-24 13:00:00,10.58,10.61,10.55,10.58,272100.0,8.7085,8.7332,8.6838,8.7085,272100.0
2013-06-24 13:30:00,10.58,10.61,10.57,10.6,171000.0,8.7085,8.7332,8.7003,8.725,171000.0
2013-06-24 14:00:00,10.6,10.67,10.59,10.66,238800.0,8.725,8.7826,8.7167,8.7744,238800.0
2013-06-24 14:30:00,10.66,10.72,10.66,10.69,235200.0,8.7744,8.8238,8.7744,8.7991,235200.0
2013-06-24 15:00:00,10.68,10.7,10.65,10.65,256500.0,8.7908,8.8073,8.7661,8.7661,256500.0
2013-06-24 15:30:00,10.65,10.68,10.61,10.62,683100.0,8.7661,8.7908,8.7332,8.7414,683100.0
2013-06-25 09:30:00,10.66,10.75,10.64,10.67,346800.0,8.7744,8.8484,8.7579,8.7826,346800.0
2013-06-25 10:00:00,10.67,10.72,10.65,10.71,398400.0,8.7826,8.8238,8.7661,8.8155,398400.0
2013-06-25 10:30:00,10.71,10.72,10.67,10.7,385200.0,8.8155,8.8238,8.7826,8.8073,385200.0
2013-06-25 11:00:00,10.71,10.76,10.7,10.76,235500.0,8.8155,8.8567,8.8073,8.8567,235500.0
2013-06-25 11:30:00,10.76,10.79,10.76,10.78,121500.0,8.8567,8.8814,8.8567,8.8731,121500.0
2013-06-25 12:00:00,10.78,10.8,10.77,10.79,161400.0,8.8731,8.8896,8.8649,8.8814,161400.0
2013-06-25 12:30:00,10.8,10.83,10.8,10.8,108900.0,8.8896,8.9143,8.8896,8.8896,108900.0
2013-06-25 13:00:00,10.8,10.82,10.77,10.78,175200.0,8.8896,8.9061,8.8649,8.8731,175200.0
2013-06-25 13:30:00,10.77,10.78,10.75,10.77,178200.0,8.8649,8.8731,8.8484,8.8649,178200.0
2013-06-25 14:00:00,10.77,10.79,10.76,10.79,148500.0,8.8649,8.8814,8.8567,8.8814,148500.0
2013-06-25 14:30:00,10.79,10.82,10.78,10.79,322200.0,8.8814,8.9061,8.8731,8.8814,322200.0
2013-06-25 15:00:00,10.8,10.87,10.79,10.87,334500.0,8.8896,8.9472,8.8814,8.9472,334500.0
2013-06-25 15:30:00,10.87,10.88,10.78,10.78,916800.0,8.9472,8.9555,8.8731,8.8731,916800.0
2013-06-26 09:30:00,10.9,10.95,10.79,10.82,885300.0,8.9719,9.0131,8.8814,8.9061,885300.0
2013-06-26 10:00:00,10.83,10.85,10.8,10.81,308400.0,8.9143,8.9308,8.8896,8.8978,308400.0
2013-06-26 10:30:00,10.8,10.84,10.79,10.82,446700.0,8.8896,8.9225,8.8814,8.9061,446700.0
2013-06-26 11:00:00,10.82,10.84,10.8,10.8,159600.0,8.9061,8.9225,8.8896,8.8896,159600.0
2013-06-26 11:30:00,10.8,10.82,10.78,10.8,205800.0,8.8896,8.9061,8.8731,8.8896,205800.0
2013-06-26 12:00:00,10.8,10.83,10.79,10.81,327000.0,8.8896,8.9143,8.8814,8.8978,327000.0
2013-06-26 12:30:00,10.82,10.82,10.8,10.81,219600.0,8.9061,8.9061,8.8896,8.8978,219600.0
2013-06-26 13:00:00,10.82,10.82,10.79,10.82,235800.0,8.9061,8.9061,8.8814,8.9061,235800.0
2013-06-26 13:30:00,10.82,10.82,10.77,10.78,366300.0,8.9061,8.9061,8.8649,8.8731,366300.0
2013-06-26 14:00:00,10.78,10.82,10.78,10.82,222900.0,8.8731,8.9061,8.8731,8.9061,222900.0
2013-06-26 14:30:00,10.81,10.83,10.8,10.8,270900.0,8.8978,8.9143,8.8896,8.8896,270900.0
2013-06-26 15:00:00,10.8,10.82,10.79,10.82,327900.0,8.8896,8.9061,8.8814,8.9061,327900.0
2013-06-26 15:30:00,10.82,10.83,10.8,10.81,991500.0,8.9061,8.9143,8.8896,8.8978,991500.0
2013-06-27 09:30:00,10.89,10.89,10.81,10.84,417600.0,8.9637,8.9637,8.8978,8.9225,417600.0
2013-06-27 10:00:00,10.84,10.84,10.81,10.84,221100.0,8.9225,8.9225,8.8978,8.9225,221100.0
2013-06-27 10:30:00,10.85,10.85,10.82,10.85,525300.0,8.9308,8.9308,8.9061,8.9308,525300.0
2013-06-27 11:00:00,10.85,10.86,10.83,10.86,290700.0,8.9308,8.939,8.9143,8.939,290700.0
2013-06-27 11:30:00,10.86,10.89,10.85,10.87,314100.0,8.939,8.9637,8.9308,8.9472,314100.0
2013-06-27 12:00:00,10.87,10.89,10.85,10.86,155700.0,8.9472,8.9637,8.9308,8.939,155700.0
2013-06-27 12:30:00,10.86,10.93,10.86,10.92,98400.0,8.939,8.9966,8.939,8.9884,98400.0
2013-06-27 13:00:00,10.92,10.95,10.92,10.95,126300.0,8.9884,9.0131,8.9884,9.0131,126300.0
2013-06-27 13:30:00,10.95,10.96,10.92,10.92,128400.0,9.0131,9.0213,8.9884,8.9884,128400.0
2013-06-27 14:00:00,10.92,10.94,10.91,10.93,137700.0,8.9884,9.0048,8.9801,8.9966,137700.0
2013-06-27 14:30:00,10.93,10.94,10.9,10.91,165600.0,8.9966,9.0048,8.9719,8.9801,165600.0
2013-06-27 15:00:00,10.92,10.95,10.91,10.95,218100.0,8.9884,9.0131,8.9801,9.0131,218100.0
2013-06-27 15:30:00,10.95,10.96,10.93,10.95,470700.0,9.0131,9.0213,8.9966,9.0131,470700.0
2013-06-28 09:30:00,10.91,10.93,10.8,10.81,156600.0,8.9801,8.9966,8.8896,8.8978,156600.0
2013-06-28 10:00:00,10.81,10.84,10.8,10.84,107100.0,8.8978,8.9225,8.8896,8.9225,107100.0
2013-06-28 10:30:00,10.84,10.89,10.84,10.88,172800.0,8.9225,8.9637,8.9225,8.9555,172800.0
2013-06-28 11:00:00,10.88,10.9,10.88,10.88,66000.0,8.9555,8.9719,8.9555,8.9555,66000.0
2013-06-28 11:30:00,10.88,10.89,10.86,10.87,79800.0,8.9555,8.9637,8.939,8.9472,79800.0
2013-06-28 12:00:00,10.87,10.87,10.8,10.84,93900.0,8.9472,8.9472,8.8896,8.9225,93900.0
2013-06-28 12:30:00,10.85,10.85,10.83,10.84,86100.0,8.9308,8.9308,8.9143,8.9225,86100.0
2013-06-28 13:00:00,10.83,10.86,10.83,10.84,120300.0,8.9143,8.939,8.9143,8.9225,120300.0
2013-06-28 13:30:00,10.84,10.86,10.84,10.86,130500.0,8.9225,8.939,8.9225,8.939,130500.0
2013-06-28 14:00:00,10.86,10.89,10.86,10.88,206100.0,8.939,8.9637,8.939,8.9555,206100.0
2013-06-28 14:30:00,10.89,10.91,10.89,10.91,175200.0,8.9637,8.9801,8.9637,8.9801,175200.0
2013-06-28 15:00:00,10.91,10.95,10.89,10.94,297900.0,8.9801,9.0131,8.9637,9.0048,297900.0
2013-06-28 15:30:00,10.94,10.98,10.93,10.93,825600.0,9.0048,9.0378,8.9966,8.9966,825600.0
2013-07-01 09:30:00,10.96,11.02,10.93,10.99,336900.0,9.0213,9.0707,8.9966,9.046,336900.0
2013-07-01 10:00:00,10.98,11.08,10.97,11.06,215100.0,9.0378,9.1201,9.0295,9.1036,215100.0
2013-07-01 10:30:00,11.05,11.07,11.02,11.04,298500.0,9.0954,9.1118,9.0707,9.0871,298500.0
2013-07-01 11:00:00,11.04,11.07,11.03,11.04,354000.0,9.0871,9.1118,9.0789,9.0871,354000.0
2013-07-01 11:30:00,11.04,11.06,11.02,11.05,103500.0,9.0871,9.1036,9.0707,9.0954,103500.0
2013-07-01 12:00:00,11.05,11.1,11.05,11.1,122100.0,9.0954,9.1365,9.0954,9.1365,122100.0
2013-07-01 12:30:00,11.1,11.14,11.09,11.1,136800.0,9.1365,9.1695,9.1283,9.1365,136800.0
2013-07-01 13:00:00,11.1,11.15,11.1,11.14,135300.0,9.1365,9.1777,9.1365,9.1695,135300.0
2013-07-01 13:30:00,11.14,11.14,11.1,11.1,91800.0,9.1695,9.1695,9.1365,9.1365,91800.0
2013-07-01 14:00:00,11.1,11.11,11.05,11.07,175800.0,9.1365,9.1448,9.0954,9.1118,175800.0
2013-07-01 14:30:00,11.07,11.09,11.06,11.09,84300.0,9.1118,9.1283,9.1036,9.1283,84300.0
2013-07-01 15:00:00,11.09,11.12,11.08,11.08,166800.0,9.1283,9.153,9.1201,9.1201,166800.0
2013-07-01 15:30:00,11.08,11.08,11.03,11.04,417600.0,9.1201,9.1201,9.0789,9.0871,417600.0
2013-07-02 09:30:00,11.08,11.15,11.0,11.11,226500.0,9.1201,9.1777,9.0542,9.1448,226500.0
2013-07-02 10:00:00,11.12,11.13,11.07,11.11,141900.0,9.153,9.1612,9.1118,9.1448,141900.0
2013-07-02 10:30:00,11.12,11.17,11.11,11.15,167100.0,9.153,9.1942,9.1448,9.1777,167100.0
2013-07-02 11:00:00,11.15,11.15,11.11,11.12,79500.0,9.1777,9.1777,9.1448,9.153,79500.0
2013-07-02 11:30:00,11.13,11.15,11.12,11.12,74700.0,9.1612,9.1777,9.153,9.153,74700.0
2013-07-02 12:00:00,11.13,11.14,11.09,11.11,51600.0,9.1612,9.1695,9.1283,9.1448,51600.0
2013-07-02 12:30:00,11.11,11.11,11.06,11.08,103800.0,9.1448,9.1448,9.1036,9.1201,103800.0
2013-07-02 13:00:00,11.08,11.08,11.04,11.04,70500.0,9.1201,9.1201,9.0871,9.0871,70500.0
2013-07-02 13:30:00,11.04,11.05,11.01,11.03,87600.0,9.0871,9.0954,9.0625,9.0789,87600.0
2013-07-02 14:00:00,11.02,11.02,10.95,10.96,129300.0,9.0707,9.0707,9.0131,9.0213,129300.0
2013-07-02 14:30:00,10.96,10.99,10.95,10.98,105900.0,9.0213,9.046,9.0131,9.0378,105900.0
2013-07-02 15:00:00,10.98,11.0,10.97,10.97,137700.0,9.0378,9.0542,9.0295,9.0295,137700.0
2013-07-02 15:30:00,10.97,11.02,10.96,11.02,492600.0,9.0295,9.0707,9.0213,9.0707,492600.0
2013-07-03 09:30:00,10.95,10.99,10.9,10.96,95100.0,9.0131,9.046,8.9719,9.0213,95100.0
2013-07-03 10:00:00,10.96,10.97,10.87,10.9,119400.0,9.0213,9.0295,8.9472,8.9719,119400.0
2013-07-03 10:30:00,10.91,10.92,10.88,10.89,223500.0,8.9801,8.9884,8.9555,8.9637,223500.0
2013-07-03 11:00:00,10.89,10.94,10.89,10.94,50100.0,8.9637,9.0048,8.9637,9.0048,50100.0
2013-07-03 11:30:00,10.94,10.97,10.92,10.96,111300.0,9.0048,9.0295,8.9884,9.0213,111300.0
2013-07-03 12:00:00,10.97,10.97,10.93,10.95,118500.0,9.0295,9.0295,8.9966,9.0131,118500.0
2013-07-03 12:30:00,10.95,10.95,10.9,10.91,258300.0,9.0131,9.0131,8.9719,8.9801,258300.0
2013-07-05 09:30:00,10.92,11.03,10.91,11.01,197700.0,8.9884,9.0789,8.9801,9.0625,197700.0
2013-07-05 10:00:00,11.0,11.0,10.95,10.96,188100.0,9.0542,9.0542,9.0131,9.0213,188100.0
2013-07-05 10:30:00,10.96,11.01,10.95,11.01,228300.0,9.0213,9.0625,9.0131,9.0625,228300.0
2013-07-05 11:00:00,11.01,11.05,11.01,11.04,90900.0,9.0625,9.0954,9.0625,9.0871,90900.0
2013-07-05 11:30:00,11.04,11.07,11.02,11.06,75900.0,9.0871,9.1118,9.0707,9.1036,75900.0
2013-07-05 12:00:00,11.06,11.06,11.04,11.04,63600.0,9.1036,9.1036,9.0871,9.0871,63600.0
2013-07-05 12:30:00,11.04,11.06,11.03,11.04,83400.0,9.0871,9.1036,9.0789,9.0871,83400.0
2013-07-05 13:00:00,11.03,11.03,11.0,11.01,111300.0,9.0789,9.0789,9.0542,9.0625,111300.0
2013-07-05 13:30:00,11.01,11.02,10.99,11.01,87600.0,9.0625,9.0707,9.046,9.0625,87600.0
2013-07-05 14:00:00,11.01,11.03,11.0,11.03,206700.0,9.0625,9.0789,9.0542,9.0789,206700.0
2013-07-05 14:30:00,11.03,11.05,11.03,11.04,104700.0,9.0789,9.0954,9.0789,9.0871,104700.0
2013-07-05 15:00:00,11.05,11.05,11.03,11.04,111900.0,9.0954,9.0954,9.0789,9.0871,111900.0
2013-07-05 15:30:00,11.03,11.1,11.03,11.1,407700.0,9.0789,9.1365,9.0789,9.1365,407700.0
2013-07-08 09:30:00,11.13,11.15,11.09,11.13,108300.0,9.1612,9.1777,9.1283,9.1612,108300.0
2013-07-08 10:00:00,11.12,11.17,11.12,11.13,155700.0,9.153,9.1942,9.153,9.1612,155700.0
2013-07-08 10:30:00,11.13,11.16,11.12,11.14,104100.0,9.1612,9.1859,9.153,9.1695,104100.0
2013-07-08 11:00:00,11.14,11.16,11.1,11.11,77700.0,9.1695,9.1859,9.1365,9.1448,77700.0
2013-07-08 11:30:00,11.11,11.12,11.08,11.11,129900.0,9.1448,9.153,9.1201,9.1448,129900.0
2013-07-08 12:00:00,11.11,11.11,11.08,11.08,125700.0,9.1448,9.1448,9.1201,9.1201,125700.0
2013-07-08 12:30:00,11.09,11.15,11.09,11.13,105000.0,9.1283,9.1777,9.1283,9.1612,105000.0
2013-07-08 13:00:00,11.13,11.14,11.11,11.12,71400.0,9.1612,9.1695,9.1448,9.153,71400.0
2013-07-08 13:30:00,11.12,11.15,11.11,11.14,88200.0,9.153,9.1777,9.1448,9.1695,88200.0
2013-07-08 14:00:00,11.14,11.16,11.14,11.14,85800.0,9.1695,9.1859,9.1695,9.1695,85800.0
2013-07-08 14:30:00,11.15,11.15,11.13,11.13,109800.0,9.1777,9.1777,9.1612,9.1612,109800.0
2013-07-08 15:00:00,11.14,11.14,11.09,11.09,149100.0,9.1695,9.1695,9.1283,9.1283,149100.0
2013-07-08 15:30:00,11.09,11.1,11.04,11.05,760200.0,9.1283,9.1365,9.0871,9.0954,760200.0
2013-07-09 09:30:00,11.11,11.15,11.05,11.06,163800.0,9.1448,9.1777,9.0954,9.1036,163800.0
2013-07-09 10:00:00,11.06,11.07,11.03,11.03,150600.0,9.1036,9.1118,9.0789,9.0789,150600.0
2013-07-09 10:30:00,11.03,11.07,11.03,11.04,132000.0,9.0789,9.1118,9.0789,9.0871,132000.0
2013-07-09 11:00:00,11.04,11.09,11.04,11.07,219600.0,9.0871,9.1283,9.0871,9.1118,219600.0
2013-07-09 11:30:00,11.06,11.08,11.05,11.05,177300.0,9.1036,9.1201,9.0954,9.0954,177300.0
2013-07-09 12:00:00,11.05,11.05,11.04,11.04,102000.0,9.0954,9.0954,9.0871,9.0871,102000.0
2013-07-09 12:30:00,11.04,11.06,11.04,11.05,152100.0,9.0871,9.1036,9.0871,9.0954,152100.0
2013-07-09 13:00:00,11.05,11.05,11.03,11.03,111900.0,9.0954,9.0954,9.0789,9.0789,111900.0
2013-07-09 13:30:00,11.03,11.06,11.02,11.06,165000.0,9.0789,9.1036,9.0707,9.1036,165000.0
2013-07-09 14:00:00,11.05,11.07,11.05,11.07,129900.0,9.0954,9.1118,9.0954,9.1118,129900.0
2013-07-09 14:30:00,11.07,11.08,11.07,11.08,117600.0,9.1118,9.1201,9.1118,9.1201,117600.0
2013-07-09 15:00:00,11.08,11.1,11.07,11.09,155100.0,9.1201,9.1365,9.1118,9.1283,155100.0
2013-07-09 15:30:00,11.09,11.11,11.06,11.08,426900.0,9.1283,9.1448,9.1036,9.1201,426900.0
2013-07-10 09:30:00,11.09,11.14,11.08,11.13,123900.0,9.1283,9.1695,9.1201,9.1612,123900.0
2013-07-10 10:00:00,11.14,11.14,11.1,11.13,177300.0,9.1695,9.1695,9.1365,9.1612,177300.0
2013-07-10 10:30:00,11.13,11.13,11.07,11.08,120300.0,9.1612,9.1612,9.1118,9.1201,120300.0
2013-07-10 11:00:00,11.08,11.08,11.01,11.01,83700.0,9.1201,9.1201,9.0625,9.0625,83700.0
2013-07-10 11:30:00,11.01,11.02,11.0,11.0,108300.0,9.0625,9.0707,9.0542,9.0542,108300.0
2013-07-10 12:00:00,11.0,11.02,10.99,11.01,141900.0,9.0542,9.0707,9.046,9.0625,141900.0
2013-07-10 12:30:00,11.0,11.02,10.99,10.99,102900.0,9.0542,9.0707,9.046,9.046,102900.0
2013-07-10 13:00:00,10.99,11.01,10.99,11.0,152400.0,9.046,9.0625,9.046,9.0542,152400.0
2013-07-10 13:30:00,11.0,11.02,10.99,11.0,136200.0,9.0542,9.0707,9.046,9.0542,136200.0
2013-07-10 14:00:00,11.0,11.04,10.99,11.02,256800.0,9.0542,9.0871,9.046,9.0707,256800.0
2013-07-10 14:30:00,11.02,11.05,11.0,11.04,261600.0,9.0707,9.0954,9.0542,9.0871,261600.0
2013-07-10 15:00:00,11.04,11.09,11.03,11.08,157200.0,9.0871,9.1283,9.0789,9.1201,157200.0
2013-07-10 15:30:00,11.08,11.09,11.06,11.09,567300.0,9.1201,9.1283,9.1036,9.1283,567300.0
2013-07-11 09:30:00,11.2,11.4,11.19,11.3,419700.0,9.2188,9.3835,9.2106,9.3012,419700.0
2013-07-11 10:00:00,11.29,11.31,11.27,11.28,246000.0,9.2929,9.3094,9.2765,9.2847,246000.0
2013-07-11 10:30:00,11.28,11.28,11.23,11.24,228000.0,9.2847,9.2847,9.2435,9.2518,228000.0
2013-07-11 11:00:00,11.25,11.26,11.23,11.25,237000.0,9.26,9.2682,9.2435,9.26,237000.0
2013-07-11 11:30:00,11.25,11.28,11.24,11.28,210300.0,9.26,9.2847,9.2518,9.2847,210300.0
2013-07-11 12:00:00,11.28,11.28,11.25,11.26,188400.0,9.2847,9.2847,9.26,9.2682,188400.0
2013-07-11 12:30:00,11.26,11.26,11.25,11.26,110700.0,9.2682,9.2682,9.26,9.2682,110700.0
2013-07-11 13:00:00,11.26,11.27,11.25,11.27,153000.0,9.2682,9.2765,9.26,9.2765,153000.0
2013-07-11 13:30:00,11.27,11.27,11.25,11.25,225000.0,9.2765,9.2765,9.26,9.26,225000.0
2013-07-11 14:00:00,11.25,11.27,11.25,11.27,272400.0,9.26,9.2765,9.26,9.2765,272400.0
2013-07-11 14:30:00,11.27,11.29,11.26,11.29,328800.0,9.2765,9.2929,9.2682,9.2929,328800.0
2013-07-11 15:00:00,11.29,11.36,11.29,11.36,521400.0,9.2929,9.3505,9.2929,9.3505,521400.0
2013-07-11 15:30:00,11.36,11.38,11.36,11.37,892800.0,9.3505,9.367,9.3505,9.3588,892800.0
2013-07-12 09:30:00,11.42,11.45,11.36,11.42,263100.0,9.3999,9.4246,9.3505,9.3999,263100.0
2013-07-12 10:00:00,11.42,11.46,11.42,11.42,187200.0,9.3999,9.4329,9.3999,9.3999,187200.0
2013-07-12 10:30:00,11.42,11.43,11.38,11.39,142800.0,9.3999,9.4082,9.367,9.3752,142800.0
2013-07-12 11:00:00,11.39,11.44,11.39,11.44,105900.0,9.3752,9.4164,9.3752,9.4164,105900.0
2013-07-12 11:30:00,11.43,11.44,11.42,11.42,46200.0,9.4082,9.4164,9.3999,9.3999,46200.0
2013-07-12 12:00:00,11.43,11.44,11.42,11.44,90900.0,9.4082,9.4164,9.3999,9.4164,90900.0
2013-07-12 12:30:00,11.44,11.45,11.43,11.45,63600.0,9.4164,9.4246,9.4082,9.4246,63600.0
2013-07-12 13:00:00,11.45,11.46,11.43,11.45,112200.0,9.4246,9.4329,9.4082,9.4246,112200.0
2013-07-12 13:30:00,11.45,11.45,11.42,11.42,110400.0,9.4246,9.4246,9.3999,9.3999,110400.0
2013-07-12 14:00:00,11.42,11.42,11.39,11.41,74100.0,9.3999,9.3999,9.3752,9.3917,74100.0
2013-07-12 14:30:00,11.42,11.44,11.42,11.44,92700.0,9.3999,9.4164,9.3999,9.4164,92700.0
2013-07-12 15:00:00,11.44,11.45,11.43,11.43,102300.0,9.4164,9.4246,9.4082,9.4082,102300.0
2013-07-12 15:30:00,11.43,11.45,11.42,11.43,536700.0,9.4082,9.4246,9.3999,9.4082,536700.0
2013-07-15 09:30:00,11.44,11.47,11.38,11.41,107100.0,9.4164,9.4411,9.367,9.3917,107100.0
2013-07-15 10:00:00,11.42,11.42,11.35,11.38,96000.0,9.3999,9.3999,9.3423,9.367,96000.0
2013-07-15 10:30:00,11.38,11.38,11.35,11.37,61800.0,9.367,9.367,9.3423,9.3588,61800.0
2013-07-15 11:00:00,11.37,11.38,11.36,11.36,63000.0,9.3588,9.367,9.3505,9.3505,63000.0
2013-07-15 11:30:00,11.36,11.42,11.36,11.4,95700.0,9.3505,9.3999,9.3505,9.3835,95700.0
2013-07-15 12:00:00,11.41,11.41,11.39,11.41,34800.0,9.3917,9.3917,9.3752,9.3917,34800.0
2013-07-15 12:30:00,11.41,11.42,11.4,11.4,35400.0,9.3917,9.3999,9.3835,9.3835,35400.0
2013-07-15 13:00:00,11.4,11.4,11.39,11.4,92400.0,9.3835,9.3835,9.3752,9.3835,92400.0
2013-07-15 13:30:00,11.4,11.43,11.4,11.42,46500.0,9.3835,9.4082,9.3835,9.3999,46500.0
2013-07-15 14:00:00,11.42,11.44,11.42,11.43,50700.0,9.3999,9.4164,9.3999,9.4082,50700.0
2013-07-15 14:30:00,11.43,11.44,11.41,11.43,59700.0,9.4082,9.4164,9.3917,9.4082,59700.0
2013-07-15 15:00:00,11.42,11.43,11.4,11.41,151200.0,9.3999,9.4082,9.3835,9.3917,151200.0
2013-07-15 15:30:00,11.41,11.43,11.36,11.38,770700.0,9.3917,9.4082,9.3505,9.367,770700.0
2013-07-16 09:30:00,11.36,11.4,11.27,11.29,183000.0,9.3505,9.3835,9.2765,9.2929,183000.0
2013-07-16 10:00:00,11.3,11.32,11.26,11.26,310200.0,9.3012,9.3176,9.2682,9.2682,310200.0
2013-07-16 10:30:00,11.26,11.27,11.21,11.22,199800.0,9.2682,9.2765,9.2271,9.2353,199800.0
2013-07-16 11:00:00,11.22,11.23,11.19,11.2,189900.0,9.2353,9.2435,9.2106,9.2188,189900.0
2013-07-16 11:30:00,11.2,11.2,11.18,11.18,159900.0,9.2188,9.2188,9.2024,9.2024,159900.0
2013-07-16 12:00:00,11.18,11.21,11.18,11.19,138900.0,9.2024,9.2271,9.2024,9.2106,138900.0
2013-07-16 12:30:00,11.19,11.21,11.18,11.18,181500.0,9.2106,9.2271,9.2024,9.2024,181500.0
2013-07-16 13:00:00,11.18,11.21,11.17,11.2,144300.0,9.2024,9.2271,9.1942,9.2188,144300.0
2013-07-16 13:30:00,11.2,11.24,11.2,11.23,150300.0,9.2188,9.2518,9.2188,9.2435,150300.0
2013-07-16 14:00:00,11.23,11.26,11.23,11.24,261600.0,9.2435,9.2682,9.2435,9.2518,261600.0
2013-07-16 14:30:00,11.24,11.24,11.22,11.23,183900.0,9.2518,9.2518,9.2353,9.2435,183900.0
2013-07-16 15:00:00,11.23,11.24,11.21,11.22,192000.0,9.2435,9.2518,9.2271,9.2353,192000.0
2013-07-16 15:30:00,11.22,11.26,11.22,11.26,440100.0,9.2353,9.2682,9.2353,9.2682,440100.0
2013-07-17 09:30:00,11.29,11.33,11.21,11.22,108000.0,9.2929,9.3259,9.2271,9.2353,108000.0
2013-07-17 10:00:00,11.22,11.3,11.21,11.3,88800.0,9.2353,9.3012,9.2271,9.3012,88800.0
2013-07-17 10:30:00,11.3,11.31,11.25,11.27,70200.0,9.3012,9.3094,9.26,9.2765,70200.0
2013-07-17 11:00:00,11.27,11.3,11.24,11.29,293100.0,9.2765,9.3012,9.2518,9.2929,293100.0
2013-07-17 11:30:00,11.28,11.29,11.28,11.28,108900.0,9.2847,9.2929,9.2847,9.2847,108900.0
2013-07-17 12:00:00,11.28,11.29,11.27,11.28,88500.0,9.2847,9.2929,9.2765,9.2847,88500.0
2013-07-17 12:30:00,11.28,11.3,11.27,11.3,74400.0,9.2847,9.3012,9.2765,9.3012,74400.0
2013-07-17 13:00:00,11.3,11.32,11.29,11.29,42000.0,9.3012,9.3176,9.2929,9.2929,42000.0
2013-07-17 13:30:00,11.29,11.3,11.26,11.28,54900.0,9.2929,9.3012,9.2682,9.2847,54900.0
2013-07-17 14:00:00,11.27,11.28,11.24,11.24,96600.0,9.2765,9.2847,9.2518,9.2518,96600.0
2013-07-17 14:30:00,11.24,11.24,11.21,11.23,93000.0,9.2518,9.2518,9.2271,9.2435,93000.0
2013-07-17 15:00:00,11.23,11.24,11.22,11.23,121200.0,9.2435,9.2518,9.2353,9.2435,121200.0
2013-07-17 15:30:00,11.23,11.23,11.2,11.22,365100.0,9.2435,9.2435,9.2188,9.2353,365100.0
2013-07-18 09:30:00,11.26,11.33,11.22,11.29,102600.0,9.2682,9.3259,9.2353,9.2929,102600.0
2013-07-18 10:00:00,11.29,11.39,11.28,11.39,94800.0,9.2929,9.3752,9.2847,9.3752,94800.0
2013-07-18 10:30:00,11.39,11.4,11.36,11.4,45000.0,9.3752,9.3835,9.3505,9.3835,45000.0
2013-07-18 11:00:00,11.4,11.4,11.36,11.36,65700.0,9.3835,9.3835,9.3505,9.3505,65700.0
2013-07-18 11:30:00,11.36,11.38,11.36,11.37,57600.0,9.3505,9.367,9.3505,9.3588,57600.0
2013-07-18 12:00:00,11.37,11.39,11.36,11.37,57900.0,9.3588,9.3752,9.3505,9.3588,57900.0
2013-07-18 12:30:00,11.37,11.38,11.36,11.36,84900.0,9.3588,9.367,9.3505,9.3505,84900.0
2013-07-18 13:00:00,11.36,11.38,11.35,11.36,62100.0,9.3505,9.367,9.3423,9.3505,62100.0
2013-07-18 13:30:00,11.36,11.36,11.35,11.35,45300.0,9.3505,9.3505,9.3423,9.3423,45300.0
2013-07-18 14:00:00,11.36,11.37,11.35,11.35,99900.0,9.3505,9.3588,9.3423,9.3423,99900.0
2013-07-18 14:30:00,11.35,11.35,11.34,11.35,100500.0,9.3423,9.3423,9.3341,9.3423,100500.0
2013-07-18 15:00:00,11.35,11.35,11.32,11.35,102300.0,9.3423,9.3423,9.3176,9.3423,102300.0
2013-07-18 15:30:00,11.35,11.38,11.35,11.38,342600.0,9.3423,9.367,9.3423,9.367,342600.0
2013-07-19 09:30:00,11.36,11.36,11.24,11.31,281700.0,9.3505,9.3505,9.2518,9.3094,281700.0
2013-07-19 10:00:00,11.31,11.32,11.25,11.28,41100.0,9.3094,9.3176,9.26,9.2847,41100.0
2013-07-19 10:30:00,11.28,11.31,11.28,11.29,18000.0,9.2847,9.3094,9.2847,9.2929,18000.0
2013-07-19 11:00:00,11.29,11.32,11.29,11.32,58800.0,9.2929,9.3176,9.2929,9.3176,58800.0
2013-07-19 11:30:00,11.32,11.32,11.3,11.3,64200.0,9.3176,9.3176,9.3012,9.3012,64200.0
2013-07-19 12:00:00,11.31,11.32,11.28,11.29,32400.0,9.3094,9.3176,9.2847,9.2929,32400.0
2013-07-19 12:30:00,11.29,11.29,11.24,11.26,138600.0,9.2929,9.2929,9.2518,9.2682,138600.0
2013-07-19 13:00:00,11.26,11.28,11.24,11.24,187200.0,9.2682,9.2847,9.2518,9.2518,187200.0
2013-07-19 13:30:00,11.24,11.27,11.24,11.27,135300.0,9.2518,9.2765,9.2518,9.2765,135300.0
2013-07-19 14:00:00,11.27,11.29,11.27,11.27,136500.0,9.2765,9.2929,9.2765,9.2765,136500.0
2013-07-19 14:30:00,11.27,11.29,11.27,11.29,221700.0,9.2765,9.2929,9.2765,9.2929,221700.0
2013-07-19 15:00:00,11.29,11.3,11.28,11.29,303000.0,9.2929,9.3012,9.2847,9.2929,303000.0
2013-07-19 15:30:00,11.29,11.33,11.29,11.29,617100.0,9.2929,9.3259,9.2929,9.2929,617100.0
2013-07-22 09:30:00,11.36,11.37,11.24,11.26,220500.0,9.3505,9.3588,9.2518,9.2682,220500.0
2013-07-22 10:00:00,11.26,11.27,11.17,11.17,241500.0,9.2682,9.2765,9.1942,9.1942,241500.0
2013-07-22 10:30:00,11.17,11.21,11.15,11.21,210000.0,9.1942,9.2271,9.1777,9.2271,210000.0
2013-07-22 11:00:00,11.21,11.22,11.19,11.2,173400.0,9.2271,9.2353,9.2106,9.2188,173400.0
2013-07-22 11:30:00,11.2,11.2,11.19,11.2,214800.0,9.2188,9.2188,9.2106,9.2188,214800.0
2013-07-22 12:00:00,11.2,11.22,11.2,11.21,165900.0,9.2188,9.2353,9.2188,9.2271,165900.0
2013-07-22 12:30:00,11.22,11.22,11.2,11.2,251400.0,9.2353,9.2353,9.2188,9.2188,251400.0
2013-07-22 13:00:00,11.2,11.21,11.2,11.21,138600.0,9.2188,9.2271,9.2188,9.2271,138600.0
2013-07-22 13:30:00,11.21,11.22,11.2,11.21,228000.0,9.2271,9.2353,9.2188,9.2271,228000.0
2013-07-22 14:00:00,11.21,11.22,11.2,11.2,166200.0,9.2271,9.2353,9.2188,9.2188,166200.0
2013-07-22 14:30:00,11.2,11.2,11.19,11.2,120600.0,9.2188,9.2188,9.2106,9.2188,120600.0
2013-07-22 15:00:00,11.2,11.2,11.18,11.18,211200.0,9.2188,9.2188,9.2024,9.2024,211200.0
2013-07-22 15:30:00,11.19,11.26,11.18,11.25,504000.0,9.2106,9.2682,9.2024,9.26,504000.0
2013-07-23 09:30:00,11.22,11.35,11.22,11.34,163800.0,9.2353,9.3423,9.2353,9.3341,163800.0
2013-07-23 10:00:00,11.34,11.35,11.32,11.33,121200.0,9.3341,9.3423,9.3176,9.3259,121200.0
2013-07-23 10:30:00,11.33,11.38,11.32,11.36,117300.0,9.3259,9.367,9.3176,9.3505,117300.0
2013-07-23 11:00:00,11.36,11.36,11.31,11.33,135900.0,9.3505,9.3505,9.3094,9.3259,135900.0
2013-07-23 11:30:00,11.33,11.34,11.33,11.33,108900.0,9.3259,9.3341,9.3259,9.3259,108900.0
2013-07-23 12:00:00,11.33,11.34,11.33,11.33,138300.0,9.3259,9.3341,9.3259,9.3259,138300.0
2013-07-23 12:30:00,11.33,11.34,11.32,11.33,100800.0,9.3259,9.3341,9.3176,9.3259,100800.0
2013-07-23 13:00:00,11.33,11.34,11.32,11.33,393000.0,9.3259,9.3341,9.3176,9.3259,393000.0
2013-07-23 13:30:00,11.33,11.34,11.31,11.33,435300.0,9.3259,9.3341,9.3094,9.3259,435300.0
2013-07-23 14:00:00,11.33,11.35,11.32,11.34,315000.0,9.3259,9.3423,9.3176,9.3341,315000.0
2013-07-23 14:30:00,11.34,11.38,11.34,11.38,156900.0,9.3341,9.367,9.3341,9.367,156900.0
2013-07-23 15:00:00,11.38,11.38,11.33,11.33,320100.0,9.367,9.367,9.3259,9.3259,320100.0
2013-07-23 15:30:00,11.33,11.34,11.27,11.28,805200.0,9.3259,9.3341,9.2765,9.2847,805200.0
2013-07-24 09:30:00,11.3,11.32,10.88,11.04,556800.0,9.3012,9.3176,8.9555,9.0871,556800.0
2013-07-24 10:00:00,11.04,11.05,10.94,10.94,323700.0,9.0871,9.0954,9.0048,9.0048,323700.0
2013-07-24 10:30:00,10.94,11.04,10.92,11.0,450900.0,9.0048,9.0871,8.9884,9.0542,450900.0
2013-07-24 11:00:00,11.0,11.08,11.0,11.07,308700.0,9.0542,9.1201,9.0542,9.1118,308700.0
2013-07-24 11:30:00,11.07,11.07,10.98,10.99,173400.0,9.1118,9.1118,9.0378,9.046,173400.0
2013-07-24 12:00:00,10.99,11.01,10.92,10.95,186600.0,9.046,9.0625,8.9884,9.0131,186600.0
2013-07-24 12:30:00,10.95,10.98,10.94,10.94,244200.0,9.0131,9.0378,9.0048,9.0048,244200.0
2013-07-24 13:00:00,10.94,10.96,10.93,10.96,141300.0,9.0048,9.0213,8.9966,9.0213,141300.0
2013-07-24 13:30:00,10.96,10.96,10.93,10.93,156600.0,9.0213,9.0213,8.9966,8.9966,156600.0
2013-07-24 14:00:00,10.93,10.98,10.93,10.96,209700.0,8.9966,9.0378,8.9966,9.0213,209700.0
2013-07-24 14:30:00,10.96,10.96,10.91,10.93,185100.0,9.0213,9.0213,8.9801,8.9966,185100.0
2013-07-24 15:00:00,10.93,10.93,10.91,10.93,279900.0,8.9966,8.9966,8.9801,8.9966,279900.0
2013-07-24 15:30:00,10.92,10.94,10.92,10.94,572400.0,8.9884,9.0048,8.9884,9.0048,572400.0
2013-07-25 09:30:00,10.92,11.06,10.88,10.95,389700.0,8.9884,9.1036,8.9555,9.0131,389700.0
2013-07-25 10:00:00,10.95,11.02,10.95,11.02,351300.0,9.0131,9.0707,9.0131,9.0707,351300.0
2013-07-25 10:30:00,11.02,11.02,10.99,11.01,183000.0,9.0707,9.0707,9.046,9.0625,183000.0
2013-07-25 11:00:00,11.01,11.01,10.99,10.99,229800.0,9.0625,9.0625,9.046,9.046,229800.0
2013-07-25 11:30:00,10.99,11.02,10.99,11.01,245100.0,9.046,9.0707,9.046,9.0625,245100.0
2013-07-25 12:00:00,11.01,11.03,10.99,11.03,151500.0,9.0625,9.0789,9.046,9.0789,151500.0
2013-07-25 12:30:00,11.03,11.06,11.01,11.06,304200.0,9.0789,9.1036,9.0625,9.1036,304200.0
2013-07-25 13:00:00,11.06,11.07,11.03,11.03,445500.0,9.1036,9.1118,9.0789,9.0789,445500.0
2013-07-25 13:30:00,11.03,11.04,10.99,10.99,115500.0,9.0789,9.0871,9.046,9.046,115500.0
2013-07-25 14:00:00,10.99,11.01,10.96,10.98,140700.0,9.046,9.0625,9.0213,9.0378,140700.0
2013-07-25 14:30:00,10.98,11.01,10.97,10.98,229500.0,9.0378,9.0625,9.0295,9.0378,229500.0
2013-07-25 15:00:00,10.99,11.03,10.99,11.02,326400.0,9.046,9.0789,9.046,9.0707,326400.0
2013-07-25 15:30:00,11.02,11.08,10.99,11.08,1273500.0,9.0707,9.1201,9.046,9.1201,1273500.0
2013-07-26 09:30:00,10.98,10.99,10.89,10.94,192600.0,9.0378,9.046,8.9637,9.0048,192600.0
2013-07-26 10:00:00,10.94,10.94,10.88,10.88,185400.0,9.0048,9.0048,8.9555,8.9555,185400.0
2013-07-26 10:30:00,10.87,10.88,10.83,10.84,163200.0,8.9472,8.9555,8.9143,8.9225,163200.0
2013-07-26 11:00:00,10.84,10.89,10.84,10.86,143700.0,8.9225,8.9637,8.9225,8.939,143700.0
2013-07-26 11:30:00,10.86,10.88,10.85,10.87,147300.0,8.939,8.9555,8.9308,8.9472,147300.0
2013-07-26 12:00:00,10.87,10.88,10.86,10.86,111600.0,8.9472,8.9555,8.939,8.939,111600.0
2013-07-26 12:30:00,10.86,10.87,10.85,10.85,94500.0,8.939,8.9472,8.9308,8.9308,94500.0
2013-07-26 13:00:00,10.85,10.88,10.85,10.87,115800.0,8.9308,8.9555,8.9308,8.9472,115800.0
2013-07-26 13:30:00,10.87,10.88,10.86,10.87,120300.0,8.9472,8.9555,8.939,8.9472,120300.0
2013-07-26 14:00:00,10.87,10.88,10.85,10.85,171000.0,8.9472,8.9555,8.9308,8.9308,171000.0
2013-07-26 14:30:00,10.85,10.88,10.85,10.88,131400.0,8.9308,8.9555,8.9308,8.9555,131400.0
2013-07-26 15:00:00,10.88,10.91,10.88,10.9,190500.0,8.9555,8.9801,8.9555,8.9719,190500.0
2013-07-26 15:30:00,10.91,10.98,10.9,10.97,908700.0,8.9801,9.0378,8.9719,9.0295,908700.0
2013-07-29 09:30:00,10.93,10.98,10.87,10.96,102900.0,8.9966,9.0378,8.9472,9.0213,102900.0
2013-07-29 10:00:00,10.96,10.97,10.92,10.94,96600.0,9.0213,9.0295,8.9884,9.0048,96600.0
2013-07-29 10:30:00,10.94,10.97,10.92,10.97,94200.0,9.0048,9.0295,8.9884,9.0295,94200.0
2013-07-29 11:00:00,10.96,10.97,10.92,10.94,144000.0,9.0213,9.0295,8.9884,9.0048,144000.0
2013-07-29 11:30:00,10.93,10.96,10.93,10.95,124500.0,8.9966,9.0213,8.9966,9.0131,124500.0
2013-07-29 12:00:00,10.95,10.98,10.95,10.97,130200.0,9.0131,9.0378,9.0131,9.0295,130200.0
2013-07-29 12:30:00,10.97,10.98,10.94,10.94,75900.0,9.0295,9.0378,9.0048,9.0048,75900.0
2013-07-29 13:00:00,10.94,10.95,10.94,10.94,94500.0,9.0048,9.0131,9.0048,9.0048,94500.0
2013-07-29 13:30:00,10.95,10.97,10.94,10.96,173400.0,9.0131,9.0295,9.0048,9.0213,173400.0
2013-07-29 14:00:00,10.96,10.98,10.96,10.97,119400.0,9.0213,9.0378,9.0213,9.0295,119400.0
2013-07-29 14:30:00,10.97,10.99,10.97,10.97,465000.0,9.0295,9.046,9.0295,9.0295,465000.0
2013-07-29 15:00:00,10.97,10.99,10.97,10.99,187800.0,9.0295,9.046,9.0295,9.046,187800.0
2013-07-29 15:30:00,10.99,11.0,10.97,11.0,600300.0,9.046,9.0542,9.0295,9.0542,600300.0
2013-07-30 09:30:00,10.69,10.82,10.67,10.76,895800.0,8.7991,8.9061,8.7826,8.8567,895800.0
2013-07-30 10:00:00,10.76,10.78,10.71,10.73,493500.0,8.8567,8.8731,8.8155,8.832,493500.0
2013-07-30 10:30:00,10.73,10.73,10.63,10.63,329700.0,8.832,8.832,8.7497,8.7497,329700.0
2013-07-30 11:00:00,10.63,10.76,10.62,10.76,511800.0,8.7497,8.8567,8.7414,8.8567,511800.0
2013-07-30 11:30:00,10.76,10.76,10.75,10.75,247200.0,8.8567,8.8567,8.8484,8.8484,247200.0
2013-07-30 12:00:00,10.75,10.78,10.75,10.78,255300.0,8.8484,8.8731,8.8484,8.8731,255300.0
2013-07-30 12:30:00,10.78,10.78,10.75,10.75,130500.0,8.8731,8.8731,8.8484,8.8484,130500.0
2013-07-30 13:00:00,10.75,10.79,10.75,10.76,199200.0,8.8484,8.8814,8.8484,8.8567,199200.0
2013-07-30 13:30:00,10.76,10.77,10.75,10.77,273600.0,8.8567,8.8649,8.8484,8.8649,273600.0
2013-07-30 14:00:00,10.76,10.77,10.75,10.75,205800.0,8.8567,8.8649,8.8484,8.8484,205800.0
2013-07-30 14:30:00,10.75,10.81,10.75,10.81,335400.0,8.8484,8.8978,8.8484,8.8978,335400.0
2013-07-30 15:00:00,10.81,10.82,10.8,10.82,323700.0,8.8978,8.9061,8.8896,8.9061,323700.0
2013-07-30 15:30:00,10.82,10.84,10.82,10.82,1220700.0,8.9061,8.9225,8.9061,8.9061,1220700.0
2013-07-31 09:30:00,10.77,10.85,10.77,10.83,619200.0,8.8649,8.9308,8.8649,8.9143,619200.0
2013-07-31 10:00:00,10.82,10.83,10.76,10.77,937200.0,8.9061,8.9143,8.8567,8.8649,937200.0
2013-07-31 10:30:00,10.77,10.9,10.77,10.88,466800.0,8.8649,8.9719,8.8649,8.9555,466800.0
2013-07-31 11:00:00,10.88,10.88,10.84,10.84,207900.0,8.9555,8.9555,8.9225,8.9225,207900.0
2013-07-31 11:30:00,10.85,10.85,10.82,10.83,228300.0,8.9308,8.9308,8.9061,8.9143,228300.0
2013-07-31 12:00:00,10.83,10.83,10.77,10.79,277200.0,8.9143,8.9143,8.8649,8.8814,277200.0
2013-07-31 12:30:00,10.79,10.81,10.78,10.8,138300.0,8.8814,8.8978,8.8731,8.8896,138300.0
2013-07-31 13:00:00,10.8,10.82,10.8,10.81,95700.0,8.8896,8.9061,8.8896,8.8978,95700.0
2013-07-31 13:30:00,10.81,10.83,10.8,10.83,174600.0,8.8978,8.9143,8.8896,8.9143,174600.0
2013-07-31 14:00:00,10.83,10.84,10.79,10.82,513600.0,8.9143,8.9225,8.8814,8.9061,513600.0
2013-07-31 14:30:00,10.83,10.86,10.82,10.86,213300.0,8.9143,8.939,8.9061,8.939,213300.0
2013-07-31 15:00:00,10.85,10.85,10.83,10.84,420000.0,8.9308,8.9308,8.9143,8.9225,420000.0
2013-07-31 15:30:00,10.84,10.84,10.79,10.79,849300.0,8.9225,8.9225,8.8814,8.8814,849300.0
2013-08-01 09:30:00,10.9,10.98,10.86,10.95,270000.0,8.9719,9.0378,8.939,9.0131,270000.0
2013-08-01 10:00:00,10.95,11.03,10.95,11.0,820200.0,9.0131,9.0789,9.0131,9.0542,820200.0
2013-08-01 10:30:00,11.0,11.0,10.92,10.94,203700.0,9.0542,9.0542,8.9884,9.0048,203700.0
2013-08-01 11:00:00,10.95,10.96,10.92,10.93,199800.0,9.0131,9.0213,8.9884,8.9966,199800.0
2013-08-01 11:30:00,10.93,10.98,10.93,10.98,186300.0,8.9966,9.0378,8.9966,9.0378,186300.0
2013-08-01 12:00:00,10.99,11.0,10.98,10.98,123000.0,9.046,9.0542,9.0378,9.0378,123000.0
2013-08-01 12:30:00,10.98,10.99,10.97,10.98,174900.0,9.0378,9.046,9.0295,9.0378,174900.0
2013-08-01 13:00:00,10.98,11.02,10.97,11.02,156300.0,9.0378,9.0707,9.0295,9.0707,156300.0
2013-08-01 13:30:00,11.02,11.03,10.99,11.0,160500.0,9.0707,9.0789,9.046,9.0542,160500.0
2013-08-01 14:00:00,11.0,11.01,10.98,10.99,205500.0,9.0542,9.0625,9.0378,9.046,205500.0
2013-08-01 14:30:00,10.99,11.0,10.99,11.0,179100.0,9.046,9.0542,9.046,9.0542,179100.0
2013-08-01 15:00:00,11.0,11.01,10.99,11.01,294300.0,9.0542,9.0625,9.046,9.0625,294300.0
2013-08-01 15:30:00,11.0,11.07,11.0,11.06,848400.0,9.0542,9.1118,9.0542,9.1036,848400.0
2013-08-02 09:30:00,11.05,11.06,10.98,11.0,167700.0,9.0954,9.1036,9.0378,9.0542,167700.0
2013-08-02 10:00:00,11.0,11.0,10.96,10.99,107700.0,9.0542,9.0542,9.0213,9.046,107700.0
2013-08-02 10:30:00,11.0,11.0,10.97,10.98,85800.0,9.0542,9.0542,9.0295,9.0378,85800.0
2013-08-02 11:00:00,10.99,11.01,10.98,10.99,276000.0,9.046,9.0625,9.0378,9.046,276000.0
2013-08-02 11:30:00,10.99,11.0,10.98,11.0,39300.0,9.046,9.0542,9.0378,9.0542,39300.0
2013-08-02 12:00:00,11.0,11.01,10.99,11.0,60300.0,9.0542,9.0625,9.046,9.0542,60300.0
2013-08-02 12:30:00,11.0,11.01,10.99,10.99,114600.0,9.0542,9.0625,9.046,9.046,114600.0
2013-08-02 13:00:00,10.99,11.01,10.98,11.0,98100.0,9.046,9.0625,9.0378,9.0542,98100.0
2013-08-02 13:30:00,10.99,11.0,10.98,11.0,61500.0,9.046,9.0542,9.0378,9.0542,61500.0
2013-08-02 14:00:00,11.0,11.01,11.0,11.0,105000.0,9.0542,9.0625,9.0542,9.0542,105000.0
2013-08-02 14:30:00,11.0,11.01,10.99,10.99,173100.0,9.0542,9.0625,9.046,9.046,173100.0
2013-08-02 15:00:00,10.99,11.02,10.99,11.01,92700.0,9.046,9.0707,9.046,9.0625,92700.0
2013-08-02 15:30:00,11.01,11.01,10.98,10.99,556800.0,9.0625,9.0625,9.0378,9.046,556800.0
2013-08-05 09:30:00,10.93,10.94,10.88,10.93,258300.0,8.9966,9.0048,8.9555,8.9966,258300.0
2013-08-05 10:00:00,10.93,10.93,10.9,10.93,126900.0,8.9966,8.9966,8.9719,8.9966,126900.0
2013-08-05 10:30:00,10.93,10.94,10.91,10.93,85500.0,8.9966,9.0048,8.9801,8.9966,85500.0
2013-08-05 11:00:00,10.93,10.93,10.92,10.93,90300.0,8.9966,8.9966,8.9884,8.9966,90300.0
2013-08-05 11:30:00,10.93,10.94,10.92,10.94,72600.0,8.9966,9.0048,8.9884,9.0048,72600.0
2013-08-05 12:00:00,10.93,10.94,10.93,10.93,50700.0,8.9966,9.0048,8.9966,8.9966,50700.0
2013-08-05 12:30:00,10.93,10.93,10.92,10.93,57300.0,8.9966,8.9966,8.9884,8.9966,57300.0
2013-08-05 13:00:00,10.93,10.93,10.89,10.89,93300.0,8.9966,8.9966,8.9637,8.9637,93300.0
2013-08-05 13:30:00,10.89,10.91,10.89,10.9,58200.0,8.9637,8.9801,8.9637,8.9719,58200.0
2013-08-05 14:00:00,10.9,10.9,10.88,10.88,62400.0,8.9719,8.9719,8.9555,8.9555,62400.0
2013-08-05 14:30:00,10.88,10.9,10.87,10.87,71400.0,8.9555,8.9719,8.9472,8.9472,71400.0
2013-08-05 15:00:00,10.87,10.88,10.86,10.87,127200.0,8.9472,8.9555,8.939,8.9472,127200.0
2013-08-05 15:30:00,10.87,10.87,10.85,10.87,393300.0,8.9472,8.9472,8.9308,8.9472,393300.0
2013-08-06 09:30:00,10.83,10.9,10.83,10.86,141900.0,8.9143,8.9719,8.9143,8.939,141900.0
2013-08-06 10:00:00,10.87,10.87,10.77,10.8,239700.0,8.9472,8.9472,8.8649,8.8896,239700.0
2013-08-06 10:30:00,10.8,10.82,10.79,10.79,74100.0,8.8896,8.9061,8.8814,8.8814,74100.0
2013-08-06 11:00:00,10.79,10.85,10.79,10.83,54300.0,8.8814,8.9308,8.8814,8.9143,54300.0
2013-08-06 11:30:00,10.83,10.84,10.81,10.82,317400.0,8.9143,8.9225,8.8978,8.9061,317400.0
2013-08-06 12:00:00,10.82,10.84,10.82,10.83,78300.0,8.9061,8.9225,8.9061,8.9143,78300.0
2013-08-06 12:30:00,10.83,10.86,10.83,10.85,66600.0,8.9143,8.939,8.9143,8.9308,66600.0
2013-08-06 13:00:00,10.85,10.86,10.83,10.83,96300.0,8.9308,8.939,8.9143,8.9143,96300.0
2013-08-06 13:30:00,10.83,10.84,10.83,10.83,291600.0,8.9143,8.9225,8.9143,8.9143,291600.0
2013-08-06 14:00:00,10.83,10.84,10.82,10.84,137400.0,8.9143,8.9225,8.9061,8.9225,137400.0
2013-08-06 14:30:00,10.84,10.84,10.82,10.83,196200.0,8.9225,8.9225,8.9061,8.9143,196200.0
2013-08-06 15:00:00,10.83,10.84,10.82,10.83,250500.0,8.9143,8.9225,8.9061,8.9143,250500.0
2013-08-06 15:30:00,10.83,10.84,10.82,10.84,879000.0,8.9143,8.9225,8.9061,8.9225,879000.0
2013-08-07 09:30:00,10.83,10.83,10.68,10.68,193800.0,8.9143,8.9143,8.7908,8.7908,193800.0
2013-08-07 10:00:00,10.68,10.73,10.68,10.69,184200.0,8.7908,8.832,8.7908,8.7991,184200.0
2013-08-07 10:30:00,10.69,10.75,10.69,10.72,160500.0,8.7991,8.8484,8.7991,8.8238,160500.0
2013-08-07 11:00:00,10.73,10.73,10.7,10.72,120900.0,8.832,8.832,8.8073,8.8238,120900.0
2013-08-07 11:30:00,10.72,10.76,10.72,10.74,53400.0,8.8238,8.8567,8.8238,8.8402,53400.0
2013-08-07 12:00:00,10.74,10.75,10.72,10.75,56400.0,8.8402,8.8484,8.8238,8.8484,56400.0
2013-08-07 12:30:00,10.75,10.77,10.75,10.77,54000.0,8.8484,8.8649,8.8484,8.8649,54000.0
2013-08-07 13:00:00,10.77,10.77,10.75,10.76,54300.0,8.8649,8.8649,8.8484,8.8567,54300.0
2013-08-07 13:30:00,10.76,10.78,10.75,10.78,63000.0,8.8567,8.8731,8.8484,8.8731,63000.0
2013-08-07 14:00:00,10.78,10.78,10.74,10.75,107100.0,8.8731,8.8731,8.8402,8.8484,107100.0
2013-08-07 14:30:00,10.75,10.77,10.75,10.76,149100.0,8.8484,8.8649,8.8484,8.8567,149100.0
2013-08-07 15:00:00,10.76,10.78,10.75,10.76,137400.0,8.8567,8.8731,8.8484,8.8567,137400.0
2013-08-07 15:30:00,10.76,10.77,10.74,10.75,376200.0,8.8567,8.8649,8.8402,8.8484,376200.0
2013-08-08 09:30:00,10.79,10.83,10.75,10.81,168900.0,8.8814,8.9143,8.8484,8.8978,168900.0
2013-08-08 10:00:00,10.82,10.82,10.78,10.78,125400.0,8.9061,8.9061,8.8731,8.8731,125400.0
2013-08-08 10:30:00,10.78,10.78,10.73,10.73,183600.0,8.8731,8.8731,8.832,8.832,183600.0
2013-08-08 11:00:00,10.73,10.74,10.71,10.74,87300.0,8.832,8.8402,8.8155,8.8402,87300.0
2013-08-08 11:30:00,10.74,10.79,10.74,10.79,72300.0,8.8402,8.8814,8.8402,8.8814,72300.0
2013-08-08 12:00:00,10.79,10.82,10.76,10.81,98100.0,8.8814,8.9061,8.8567,8.8978,98100.0
2013-08-08 12:30:00,10.81,10.82,10.78,10.79,78600.0,8.8978,8.9061,8.8731,8.8814,78600.0
2013-08-08 13:00:00,10.79,10.8,10.79,10.8,54600.0,8.8814,8.8896,8.8814,8.8896,54600.0
2013-08-08 13:30:00,10.79,10.81,10.78,10.78,64800.0,8.8814,8.8978,8.8731,8.8731,64800.0
2013-08-08 14:00:00,10.79,10.8,10.77,10.77,244800.0,8.8814,8.8896,8.8649,8.8649,244800.0
2013-08-08 14:30:00,10.77,10.79,10.76,10.79,190200.0,8.8649,8.8814,8.8567,8.8814,190200.0
2013-08-08 15:00:00,10.79,10.8,10.78,10.79,217200.0,8.8814,8.8896,8.8731,8.8814,217200.0
2013-08-08 15:30:00,10.8,10.8,10.76,10.77,502200.0,8.8896,8.8896,8.8567,8.8649,502200.0
2013-08-09 09:30:00,10.76,10.83,10.71,10.77,136800.0,8.8567,8.9143,8.8155,8.8649,136800.0
2013-08-09 10:00:00,10.77,10.8,10.75,10.8,118800.0,8.8649,8.8896,8.8484,8.8896,118800.0
2013-08-09 10:30:00,10.8,10.83,10.78,10.78,126900.0,8.8896,8.9143,8.8731,8.8731,126900.0
2013-08-09 11:00:00,10.78,10.8,10.72,10.75,207900.0,8.8731,8.8896,8.8238,8.8484,207900.0
2013-08-09 11:30:00,10.75,10.77,10.74,10.75,89400.0,8.8484,8.8649,8.8402,8.8484,89400.0
2013-08-09 12:00:00,10.75,10.77,10.72,10.74,75600.0,8.8484,8.8649,8.8238,8.8402,75600.0
2013-08-09 12:30:00,10.75,10.76,10.73,10.73,111600.0,8.8484,8.8567,8.832,8.832,111600.0
2013-08-09 13:00:00,10.73,10.76,10.73,10.76,66900.0,8.832,8.8567,8.832,8.8567,66900.0
2013-08-09 13:30:00,10.76,10.77,10.74,10.76,84900.0,8.8567,8.8649,8.8402,8.8567,84900.0
2013-08-09 14:00:00,10.76,10.77,10.73,10.74,91800.0,8.8567,8.8649,8.832,8.8402,91800.0
2013-08-09 14:30:00,10.74,10.74,10.71,10.73,107400.0,8.8402,8.8402,8.8155,8.832,107400.0
2013-08-09 15:00:00,10.73,10.73,10.7,10.7,123600.0,8.832,8.832,8.8073,8.8073,123600.0
2013-08-09 15:30:00,10.71,10.71,10.64,10.64,878400.0,8.8155,8.8155,8.7579,8.7579,878400.0
2013-08-12 09:30:00,10.63,10.71,10.59,10.7,306300.0,8.7497,8.8155,8.7167,8.8073,306300.0
2013-08-12 10:00:00,10.7,10.73,10.68,10.7,326100.0,8.8073,8.832,8.7908,8.8073,326100.0
2013-08-12 10:30:00,10.7,10.76,10.7,10.73,307800.0,8.8073,8.8567,8.8073,8.832,307800.0
2013-08-12 11:00:00,10.73,10.74,10.68,10.68,176700.0,8.832,8.8402,8.7908,8.7908,176700.0
2013-08-12 11:30:00,10.68,10.69,10.64,10.67,240300.0,8.7908,8.7991,8.7579,8.7826,240300.0
2013-08-12 12:00:00,10.67,10.67,10.63,10.64,310500.0,8.7826,8.7826,8.7497,8.7579,310500.0
2013-08-12 12:30:00,10.64,10.67,10.63,10.66,159300.0,8.7579,8.7826,8.7497,8.7744,159300.0
2013-08-12 13:00:00,10.66,10.66,10.63,10.64,280500.0,8.7744,8.7744,8.7497,8.7579,280500.0
2013-08-12 13:30:00,10.64,10.66,10.63,10.65,277800.0,8.7579,8.7744,8.7497,8.7661,277800.0
2013-08-12 14:00:00,10.65,10.67,10.65,10.66,262800.0,8.7661,8.7826,8.7661,8.7744,262800.0
2013-08-12 14:30:00,10.66,10.66,10.59,10.6,326100.0,8.7744,8.7744,8.7167,8.725,326100.0
2013-08-12 15:00:00,10.6,10.63,10.59,10.62,213600.0,8.725,8.7497,8.7167,8.7414,213600.0
2013-08-12 15:30:00,10.62,10.65,10.62,10.65,777900.0,8.7414,8.7661,8.7414,8.7661,777900.0
2013-08-13 09:30:00,10.65,10.68,10.63,10.67,156300.0,8.7661,8.7908,8.7497,8.7826,156300.0
2013-08-13 10:00:00,10.67,10.67,10.57,10.62,135300.0,8.7826,8.7826,8.7003,8.7414,135300.0
2013-08-13 10:30:00,10.62,10.65,10.6,10.61,102000.0,8.7414,8.7661,8.725,8.7332,102000.0
2013-08-13 11:00:00,10.62,10.65,10.61,10.65,83700.0,8.7414,8.7661,8.7332,8.7661,83700.0
2013-08-13 11:30:00,10.65,10.67,10.64,10.66,73500.0,8.7661,8.7826,8.7579,8.7744,73500.0
2013-08-13 12:00:00,10.66,10.69,10.66,10.68,105300.0,8.7744,8.7991,8.7744,8.7908,105300.0
2013-08-13 12:30:00,10.68,10.69,10.66,10.67,163500.0,8.7908,8.7991,8.7744,8.7826,163500.0
2013-08-13 13:00:00,10.67,10.7,10.67,10.68,114300.0,8.7826,8.8073,8.7826,8.7908,114300.0
2013-08-13 13:30:00,10.68,10.69,10.67,10.68,117600.0,8.7908,8.7991,8.7826,8.7908,117600.0
2013-08-13 14:00:00,10.68,10.7,10.68,10.7,147300.0,8.7908,8.8073,8.7908,8.8073,147300.0
2013-08-13 14:30:00,10.7,10.7,10.68,10.7,132300.0,8.8073,8.8073,8.7908,8.8073,132300.0
2013-08-13 15:00:00,10.7,10.7,10.67,10.67,144600.0,8.8073,8.8073,8.7826,8.7826,144600.0
2013-08-13 15:30:00,10.67,10.68,10.64,10.64,654000.0,8.7826,8.7908,8.7579,8.7579,654000.0
2013-08-14 09:30:00,10.62,10.68,10.59,10.67,107700.0,8.7414,8.7908,8.7167,8.7826,107700.0
2013-08-14 10:00:00,10.67,10.68,10.63,10.65,164700.0,8.7826,8.7908,8.7497,8.7661,164700.0
2013-08-14 10:30:00,10.66,10.67,10.65,10.67,155100.0,8.7744,8.7826,8.7661,8.7826,155100.0
2013-08-14 11:00:00,10.67,10.7,10.66,10.68,180600.0,8.7826,8.8073,8.7744,8.7908,180600.0
2013-08-14 11:30:00,10.68,10.73,10.68,10.7,162900.0,8.7908,8.832,8.7908,8.8073,162900.0
2013-08-14 12:00:00,10.7,10.71,10.68,10.7,81900.0,8.8073,8.8155,8.7908,8.8073,81900.0
2013-08-14 12:30:00,10.7,10.71,10.67,10.67,73800.0,8.8073,8.8155,8.7826,8.7826,73800.0
2013-08-14 13:00:00,10.67,10.7,10.67,10.67,118800.0,8.7826,8.8073,8.7826,8.7826,118800.0
2013-08-14 13:30:00,10.67,10.68,10.64,10.65,62400.0,8.7826,8.7908,8.7579,8.7661,62400.0
2013-08-14 14:00:00,10.65,10.66,10.62,10.62,36900.0,8.7661,8.7744,8.7414,8.7414,36900.0
2013-08-14 14:30:00,10.62,10.63,10.61,10.63,44700.0,8.7414,8.7497,8.7332,8.7497,44700.0
2013-08-14 15:00:00,10.63,10.65,10.62,10.63,58500.0,8.7497,8.7661,8.7414,8.7497,58500.0
2013-08-14 15:30:00,10.63,10.66,10.62,10.65,564600.0,8.7497,8.7744,8.7414,8.7661,564600.0
2013-08-15 09:30:00,10.56,10.59,10.47,10.47,137400.0,8.6921,8.7167,8.618,8.618,137400.0
2013-08-15 10:00:00,10.47,10.48,10.39,10.41,339600.0,8.618,8.6262,8.5521,8.5686,339600.0
2013-08-15 10:30:00,10.41,10.43,10.38,10.38,194400.0,8.5686,8.5851,8.5439,8.5439,194400.0
2013-08-15 11:00:00,10.38,10.43,10.38,10.42,124500.0,8.5439,8.5851,8.5439,8.5768,124500.0
2013-08-15 11:30:00,10.42,10.43,10.37,10.37,206100.0,8.5768,8.5851,8.5357,8.5357,206100.0
2013-08-15 12:00:00,10.37,10.39,10.37,10.39,558000.0,8.5357,8.5521,8.5357,8.5521,558000.0
2013-08-15 12:30:00,10.38,10.4,10.38,10.39,171600.0,8.5439,8.5604,8.5439,8.5521,171600.0
2013-08-15 13:00:00,10.4,10.4,10.34,10.34,299700.0,8.5604,8.5604,8.511,8.511,299700.0
2013-08-15 13:30:00,10.34,10.37,10.34,10.35,209700.0,8.511,8.5357,8.511,8.5192,209700.0
2013-08-15 14:00:00,10.35,10.35,10.31,10.35,264000.0,8.5192,8.5192,8.4863,8.5192,264000.0
2013-08-15 14:30:00,10.35,10.36,10.34,10.35,308700.0,8.5192,8.5274,8.511,8.5192,308700.0
2013-08-15 15:00:00,10.35,10.35,10.32,10.33,801600.0,8.5192,8.5192,8.4945,8.5027,801600.0
2013-08-15 15:30:00,10.33,10.38,10.33,10.37,811500.0,8.5027,8.5439,8.5027,8.5357,811500.0
2013-08-16 09:30:00,10.36,10.44,10.3,10.36,249600.0,8.5274,8.5933,8.478,8.5274,249600.0
2013-08-16 10:00:00,10.35,10.42,10.31,10.32,253500.0,8.5192,8.5768,8.4863,8.4945,253500.0
2013-08-16 10:30:00,10.32,10.33,10.29,10.29,369000.0,8.4945,8.5027,8.4698,8.4698,369000.0
2013-08-16 11:00:00,10.29,10.3,10.25,10.25,297600.0,8.4698,8.478,8.4369,8.4369,297600.0
2013-08-16 11:30:00,10.25,10.31,10.25,10.28,225300.0,8.4369,8.4863,8.4369,8.4616,225300.0
2013-08-16 12:00:00,10.28,10.3,10.26,10.27,168000.0,8.4616,8.478,8.4451,8.4534,168000.0
2013-08-16 12:30:00,10.26,10.28,10.25,10.27,163800.0,8.4451,8.4616,8.4369,8.4534,163800.0
2013-08-16 13:00:00,10.27,10.3,10.25,10.3,199200.0,8.4534,8.478,8.4369,8.478,199200.0
2013-08-16 13:30:00,10.29,10.3,10.25,10.26,219300.0,8.4698,8.478,8.4369,8.4451,219300.0
2013-08-16 14:00:00,10.27,10.29,10.25,10.26,239100.0,8.4534,8.4698,8.4369,8.4451,239100.0
2013-08-16 14:30:00,10.26,10.29,10.24,10.27,249000.0,8.4451,8.4698,8.4287,8.4534,249000.0
2013-08-16 15:00:00,10.27,10.29,10.27,10.27,340800.0,8.4534,8.4698,8.4534,8.4534,340800.0
2013-08-16 15:30:00,10.27,10.29,10.26,10.26,683700.0,8.4534,8.4698,8.4451,8.4451,683700.0
2013-08-19 09:30:00,10.25,10.31,10.21,10.3,150000.0,8.4369,8.4863,8.404,8.478,150000.0
2013-08-19 10:00:00,10.3,10.35,10.3,10.33,285300.0,8.478,8.5192,8.478,8.5027,285300.0
2013-08-19 10:30:00,10.33,10.36,10.31,10.33,169500.0,8.5027,8.5274,8.4863,8.5027,169500.0
2013-08-19 11:00:00,10.33,10.37,10.32,10.32,322500.0,8.5027,8.5357,8.4945,8.4945,322500.0
2013-08-19 11:30:00,10.32,10.35,10.3,10.34,207000.0,8.4945,8.5192,8.478,8.511,207000.0
2013-08-19 12:00:00,10.34,10.34,10.31,10.32,93000.0,8.511,8.511,8.4863,8.4945,93000.0
2013-08-19 12:30:00,10.32,10.33,10.3,10.32,107100.0,8.4945,8.5027,8.478,8.4945,107100.0
2013-08-19 13:00:00,10.33,10.34,10.32,10.33,73200.0,8.5027,8.511,8.4945,8.5027,73200.0
2013-08-19 13:30:00,10.33,10.33,10.3,10.33,223200.0,8.5027,8.5027,8.478,8.5027,223200.0
2013-08-19 14:00:00,10.33,10.34,10.32,10.32,164700.0,8.5027,8.511,8.4945,8.4945,164700.0
2013-08-19 14:30:00,10.32,10.32,10.28,10.28,283500.0,8.4945,8.4945,8.4616,8.4616,283500.0
2013-08-19 15:00:00,10.28,10.28,10.25,10.26,442500.0,8.4616,8.4616,8.4369,8.4451,442500.0
2013-08-19 15:30:00,10.25,10.28,10.25,10.26,1011900.0,8.4369,8.4616,8.4369,8.4451,1011900.0
2013-08-20 09:30:00,10.25,10.31,10.25,10.27,342900.0,8.4369,8.4863,8.4369,8.4534,342900.0
2013-08-20 10:00:00,10.27,10.34,10.26,10.33,330600.0,8.4534,8.511,8.4451,8.5027,330600.0
2013-08-20 10:30:00,10.33,10.39,10.33,10.35,405000.0,8.5027,8.5521,8.5027,8.5192,405000.0
2013-08-20 11:00:00,10.35,10.4,10.35,10.39,234900.0,8.5192,8.5604,8.5192,8.5521,234900.0
2013-08-20 11:30:00,10.39,10.42,10.39,10.41,178800.0,8.5521,8.5768,8.5521,8.5686,178800.0
2013-08-20 12:00:00,10.41,10.42,10.37,10.38,130800.0,8.5686,8.5768,8.5357,8.5439,130800.0
2013-08-20 12:30:00,10.38,10.4,10.38,10.4,120300.0,8.5439,8.5604,8.5439,8.5604,120300.0
2013-08-20 13:00:00,10.4,10.42,10.39,10.42,249300.0,8.5604,8.5768,8.5521,8.5768,249300.0
2013-08-20 13:30:00,10.42,10.43,10.41,10.42,158100.0,8.5768,8.5851,8.5686,8.5768,158100.0
2013-08-20 14:00:00,10.42,10.42,10.39,10.42,243000.0,8.5768,8.5768,8.5521,8.5768,243000.0
2013-08-20 14:30:00,10.42,10.44,10.41,10.41,394500.0,8.5768,8.5933,8.5686,8.5686,394500.0
2013-08-20 15:00:00,10.41,10.45,10.41,10.43,325200.0,8.5686,8.6015,8.5686,8.5851,325200.0
2013-08-20 15:30:00,10.43,10.45,10.41,10.41,694200.0,8.5851,8.6015,8.5686,8.5686,694200.0
2013-08-21 09:30:00,10.62,10.68,10.53,10.59,700500.0,8.7414,8.7908,8.6674,8.7167,700500.0
2013-08-21 10:00:00,10.59,10.64,10.58,10.62,460200.0,8.7167,8.7579,8.7085,8.7414,460200.0
2013-08-21 10:30:00,10.62,10.63,10.58,10.59,292500.0,8.7414,8.7497,8.7085,8.7167,292500.0
2013-08-21 11:00:00,10.59,10.59,10.51,10.52,394200.0,8.7167,8.7167,8.6509,8.6591,394200.0
2013-08-21 11:30:00,10.52,10.57,10.52,10.57,245400.0,8.6591,8.7003,8.6591,8.7003,245400.0
2013-08-21 12:00:00,10.57,10.62,10.57,10.62,228900.0,8.7003,8.7414,8.7003,8.7414,228900.0
2013-08-21 12:30:00,10.62,10.63,10.6,10.6,214200.0,8.7414,8.7497,8.725,8.725,214200.0
2013-08-21 13:00:00,10.6,10.6,10.56,10.57,159300.0,8.725,8.725,8.6921,8.7003,159300.0
2013-08-21 13:30:00,10.58,10.59,10.57,10.57,136200.0,8.7085,8.7167,8.7003,8.7003,136200.0
2013-08-21 14:00:00,10.57,10.57,10.49,10.52,480900.0,8.7003,8.7003,8.6344,8.6591,480900.0
2013-08-21 14:30:00,10.52,10.62,10.52,10.6,397500.0,8.6591,8.7414,8.6591,8.725,397500.0
2013-08-21 15:00:00,10.6,10.61,10.58,10.59,394500.0,8.725,8.7332,8.7085,8.7167,394500.0
2013-08-21 15:30:00,10.59,10.59,10.5,10.51,892500.0,8.7167,8.7167,8.6427,8.6509,892500.0
2013-08-22 09:30:00,10.53,10.61,10.48,10.6,281700.0,8.6674,8.7332,8.6262,8.725,281700.0
2013-08-22 10:00:00,10.59,10.63,10.58,10.61,283800.0,8.7167,8.7497,8.7085,8.7332,283800.0
2013-08-22 10:30:00,10.61,10.61,10.59,10.6,225900.0,8.7332,8.7332,8.7167,8.725,225900.0
2013-08-22 11:00:00,10.6,10.61,10.56,10.57,171600.0,8.725,8.7332,8.6921,8.7003,171600.0
2013-08-22 11:30:00,10.57,10.62,10.57,10.6,85500.0,8.7003,8.7414,8.7003,8.725,85500.0
2013-08-22 12:00:00,10.6,10.61,10.59,10.6,68700.0,8.725,8.7332,8.7167,8.725,68700.0
2013-08-22 12:30:00,10.6,10.6,10.6,10.6,12600.0,8.725,8.725,8.725,8.725,12600.0
2013-08-22 13:00:00,10.6,10.6,10.6,10.6,600.0,8.725,8.725,8.725,8.725,600.0
2013-08-22 13:30:00,10.6,10.6,10.6,10.6,0.0,8.725,8.725,8.725,8.725,0.0
2013-08-22 14:00:00,10.6,10.6,10.6,10.6,600.0,8.725,8.725,8.725,8.725,600.0
2013-08-22 14:30:00,10.6,10.6,10.6,10.6,0.0,8.725,8.725,8.725,8.725,0.0
2013-08-22 15:00:00,10.0,10.5,9.94,10.13,1907700.0,8.2311,8.6427,8.1817,8.3381,1907700.0
2013-08-22 15:30:00,10.13,10.53,10.07,10.15,3715800.0,8.3381,8.6674,8.2887,8.3546,3715800.0
2013-08-23 09:30:00,10.23,10.26,10.18,10.26,924900.0,8.4204,8.4451,8.3793,8.4451,924900.0
2013-08-23 10:00:00,10.25,10.29,10.21,10.22,715800.0,8.4369,8.4698,8.404,8.4122,715800.0
2013-08-23 10:30:00,10.22,10.28,10.21,10.26,336300.0,8.4122,8.4616,8.404,8.4451,336300.0
2013-08-23 11:00:00,10.27,10.27,10.21,10.21,319200.0,8.4534,8.4534,8.404,8.404,319200.0
2013-08-23 11:30:00,10.21,10.23,10.16,10.16,357300.0,8.404,8.4204,8.3628,8.3628,357300.0
2013-08-23 12:00:00,10.16,10.21,10.16,10.21,331500.0,8.3628,8.404,8.3628,8.404,331500.0
2013-08-23 12:30:00,10.21,10.24,10.2,10.23,381300.0,8.404,8.4287,8.3957,8.4204,381300.0
2013-08-23 13:00:00,10.23,10.25,10.2,10.25,348000.0,8.4204,8.4369,8.3957,8.4369,348000.0
2013-08-23 13:30:00,10.24,10.29,10.23,10.26,276900.0,8.4287,8.4698,8.4204,8.4451,276900.0
2013-08-23 14:00:00,10.26,10.28,10.24,10.28,179400.0,8.4451,8.4616,8.4287,8.4616,179400.0
2013-08-23 14:30:00,10.28,10.32,10.28,10.29,279300.0,8.4616,8.4945,8.4616,8.4698,279300.0
2013-08-23 15:00:00,10.29,10.3,10.27,10.28,276600.0,8.4698,8.478,8.4534,8.4616,276600.0
2013-08-23 15:30:00,10.29,10.3,10.26,10.28,1033200.0,8.4698,8.478,8.4451,8.4616,1033200.0
2013-08-26 09:30:00,10.3,10.33,10.29,10.31,205200.0,8.478,8.5027,8.4698,8.4863,205200.0
2013-08-26 10:00:00,10.31,10.33,10.28,10.3,163800.0,8.4863,8.5027,8.4616,8.478,163800.0
2013-08-26 10:30:00,10.3,10.31,10.28,10.3,194100.0,8.478,8.4863,8.4616,8.478,194100.0
2013-08-26 11:00:00,10.3,10.33,10.29,10.3,182400.0,8.478,8.5027,8.4698,8.478,182400.0
2013-08-26 11:30:00,10.3,10.33,10.27,10.27,136500.0,8.478,8.5027,8.4534,8.4534,136500.0
2013-08-26 12:00:00,10.27,10.28,10.26,10.27,87300.0,8.4534,8.4616,8.4451,8.4534,87300.0
2013-08-26 12:30:00,10.27,10.28,10.26,10.27,61500.0,8.4534,8.4616,8.4451,8.4534,61500.0
2013-08-26 13:00:00,10.27,10.28,10.27,10.28,92700.0,8.4534,8.4616,8.4534,8.4616,92700.0
2013-08-26 13:30:00,10.28,10.28,10.26,10.28,92100.0,8.4616,8.4616,8.4451,8.4616,92100.0
2013-08-26 14:00:00,10.28,10.29,10.27,10.28,135600.0,8.4616,8.4698,8.4534,8.4616,135600.0
2013-08-26 14:30:00,10.28,10.29,10.26,10.28,211500.0,8.4616,8.4698,8.4451,8.4616,211500.0
2013-08-26 15:00:00,10.28,10.29,10.23,10.25,511200.0,8.4616,8.4698,8.4204,8.4369,511200.0
2013-08-26 15:30:00,10.25,10.27,10.22,10.22,980700.0,8.4369,8.4534,8.4122,8.4122,980700.0
2013-08-27 09:30:00,10.13,10.16,10.07,10.09,403800.0,8.3381,8.3628,8.2887,8.3052,403800.0
2013-08-27 10:00:00,10.09,10.13,10.09,10.1,402000.0,8.3052,8.3381,8.3052,8.3134,402000.0
2013-08-27 10:30:00,10.1,10.13,10.08,10.13,227700.0,8.3134,8.3381,8.297,8.3381,227700.0
2013-08-27 11:00:00,10.13,10.13,10.08,10.09,203100.0,8.3381,8.3381,8.297,8.3052,203100.0
2013-08-27 11:30:00,10.09,10.1,10.07,10.09,183900.0,8.3052,8.3134,8.2887,8.3052,183900.0
2013-08-27 12:00:00,10.09,10.09,10.05,10.08,206100.0,8.3052,8.3052,8.2723,8.297,206100.0
2013-08-27 12:30:00,10.07,10.08,10.05,10.05,145200.0,8.2887,8.297,8.2723,8.2723,145200.0
2013-08-27 13:00:00,10.05,10.07,10.04,10.06,327000.0,8.2723,8.2887,8.264,8.2805,327000.0
2013-08-27 13:30:00,10.06,10.1,10.06,10.07,160200.0,8.2805,8.3134,8.2805,8.2887,160200.0
2013-08-27 14:00:00,10.07,10.08,10.03,10.04,237300.0,8.2887,8.297,8.2558,8.264,237300.0
2013-08-27 14:30:00,10.04,10.04,10.01,10.01,351900.0,8.264,8.264,8.2393,8.2393,351900.0
2013-08-27 15:00:00,10.01,10.03,9.97,9.97,455100.0,8.2393,8.2558,8.2064,8.2064,455100.0
2013-08-27 15:30:00,9.97,9.99,9.95,9.98,1138200.0,8.2064,8.2229,8.19,8.2147,1138200.0
2013-08-28 09:30:00,10.0,10.06,9.96,9.97,388500.0,8.2311,8.2805,8.1982,8.2064,388500.0
2013-08-28 10:00:00,9.97,10.0,9.96,9.98,496800.0,8.2064,8.2311,8.1982,8.2147,496800.0
2013-08-28 10:30:00,9.98,10.0,9.97,9.97,394500.0,8.2147,8.2311,8.2064,8.2064,394500.0
2013-08-28 11:00:00,9.97,10.0,9.97,9.97,302400.0,8.2064,8.2311,8.2064,8.2064,302400.0
2013-08-28 11:30:00,9.97,9.97,9.9,9.9,735000.0,8.2064,8.2064,8.1488,8.1488,735000.0
2013-08-28 12:00:00,9.91,9.94,9.9,9.93,275700.0,8.157,8.1817,8.1488,8.1735,275700.0
2013-08-28 12:30:00,9.93,9.93,9.9,9.9,178800.0,8.1735,8.1735,8.1488,8.1488,178800.0
2013-08-28 13:00:00,9.9,9.93,9.9,9.93,306900.0,8.1488,8.1735,8.1488,8.1735,306900.0
2013-08-28 13:30:00,9.93,9.93,9.9,9.92,299400.0,8.1735,8.1735,8.1488,8.1653,299400.0
2013-08-28 14:00:00,9.92,9.93,9.91,9.92,246600.0,8.1653,8.1735,8.157,8.1653,246600.0
2013-08-28 14:30:00,9.92,9.92,9.9,9.91,232200.0,8.1653,8.1653,8.1488,8.157,232200.0
2013-08-28 15:00:00,9.91,9.96,9.91,9.96,342900.0,8.157,8.1982,8.157,8.1982,342900.0
2013-08-28 15:30:00,9.96,9.97,9.94,9.95,651300.0,8.1982,8.2064,8.1817,8.19,651300.0
2013-08-29 09:30:00,9.91,10.0,9.9,9.99,381600.0,8.157,8.2311,8.1488,8.2229,381600.0
2013-08-29 10:00:00,10.0,10.0,9.94,9.97,412500.0,8.2311,8.2311,8.1817,8.2064,412500.0
2013-08-29 10:30:00,9.97,10.04,9.97,10.01,466500.0,8.2064,8.264,8.2064,8.2393,466500.0
2013-08-29 11:00:00,10.01,10.03,10.0,10.01,174600.0,8.2393,8.2558,8.2311,8.2393,174600.0
2013-08-29 11:30:00,10.02,10.03,10.01,10.02,107100.0,8.2476,8.2558,8.2393,8.2476,107100.0
2013-08-29 12:00:00,10.02,10.03,10.0,10.02,133200.0,8.2476,8.2558,8.2311,8.2476,133200.0
2013-08-29 12:30:00,10.03,10.04,10.0,10.04,168000.0,8.2558,8.264,8.2311,8.264,168000.0
2013-08-29 13:00:00,10.04,10.06,10.01,10.01,107400.0,8.264,8.2805,8.2393,8.2393,107400.0
2013-08-29 13:30:00,10.01,10.02,10.0,10.02,152700.0,8.2393,8.2476,8.2311,8.2476,152700.0
2013-08-29 14:00:00,10.02,10.06,10.0,10.03,149100.0,8.2476,8.2805,8.2311,8.2558,149100.0
2013-08-29 14:30:00,10.04,10.07,10.03,10.06,130800.0,8.264,8.2887,8.2558,8.2805,130800.0
2013-08-29 15:00:00,10.06,10.06,10.04,10.04,251700.0,8.2805,8.2805,8.264,8.264,251700.0
2013-08-29 15:30:00,10.04,10.04,10.0,10.02,566100.0,8.264,8.264,8.2311,8.2476,566100.0
2013-08-30 09:30:00,10.08,10.13,10.0,10.05,224700.0,8.297,8.3381,8.2311,8.2723,224700.0
2013-08-30 10:00:00,10.05,10.05,9.99,10.0,214500.0,8.2723,8.2723,8.2229,8.2311,214500.0
2013-08-30 10:30:00,10.0,10.0,9.94,9.98,174600.0,8.2311,8.2311,8.1817,8.2147,174600.0
2013-08-30 11:00:00,9.98,10.0,9.97,9.97,97200.0,8.2147,8.2311,8.2064,8.2064,97200.0
2013-08-30 11:30:00,9.97,9.99,9.96,9.96,162000.0,8.2064,8.2229,8.1982,8.1982,162000.0
2013-08-30 12:00:00,9.96,9.99,9.95,9.97,86100.0,8.1982,8.2229,8.19,8.2064,86100.0
2013-08-30 12:30:00,9.97,9.97,9.95,9.96,93000.0,8.2064,8.2064,8.19,8.1982,93000.0
2013-08-30 13:00:00,9.96,9.99,9.92,9.95,162600.0,8.1982,8.2229,8.1653,8.19,162600.0
2013-08-30 13:30:00,9.95,9.97,9.94,9.95,104400.0,8.19,8.2064,8.1817,8.19,104400.0
2013-08-30 14:00:00,9.95,9.97,9.94,9.96,100200.0,8.19,8.2064,8.1817,8.1982,100200.0
2013-08-30 14:30:00,9.95,9.99,9.95,9.98,137100.0,8.19,8.2229,8.19,8.2147,137100.0
2013-08-30 15:00:00,9.98,10.0,9.98,10.0,273000.0,8.2147,8.2311,8.2147,8.2311,273000.0
2013-08-30 15:30:00,9.99,10.01,9.94,9.96,1344000.0,8.2229,8.2393,8.1817,8.1982,1344000.0
2013-09-03 09:30:00,10.12,10.16,10.06,10.08,283200.0,8.3299,8.3628,8.2805,8.297,283200.0
2013-09-03 10:00:00,10.08,10.1,10.04,10.05,191400.0,8.297,8.3134,8.264,8.2723,191400.0
2013-09-03 10:30:00,10.05,10.1,10.04,10.07,264600.0,8.2723,8.3134,8.264,8.2887,264600.0
2013-09-03 11:00:00,10.07,10.09,9.99,9.99,306600.0,8.2887,8.3052,8.2229,8.2229,306600.0
2013-09-03 11:30:00,10.0,10.02,9.98,10.0,131400.0,8.2311,8.2476,8.2147,8.2311,131400.0
2013-09-03 12:00:00,10.0,10.03,9.99,10.0,168300.0,8.2311,8.2558,8.2229,8.2311,168300.0
2013-09-03 12:30:00,10.0,10.0,9.94,9.95,150600.0,8.2311,8.2311,8.1817,8.19,150600.0
2013-09-03 13:00:00,9.94,9.97,9.93,9.96,157800.0,8.1817,8.2064,8.1735,8.1982,157800.0
2013-09-03 13:30:00,9.96,9.96,9.91,9.93,171300.0,8.1982,8.1982,8.157,8.1735,171300.0
2013-09-03 14:00:00,9.93,9.94,9.9,9.92,171000.0,8.1735,8.1817,8.1488,8.1653,171000.0
2013-09-03 14:30:00,9.92,9.94,9.89,9.94,183300.0,8.1653,8.1817,8.1406,8.1817,183300.0
2013-09-03 15:00:00,9.94,9.97,9.93,9.94,230100.0,8.1817,8.2064,8.1735,8.1817,230100.0
2013-09-03 15:30:00,9.94,9.96,9.92,9.93,735000.0,8.1817,8.1982,8.1653,8.1735,735000.0
2013-09-04 09:30:00,9.93,10.02,9.87,9.98,165900.0,8.1735,8.2476,8.1241,8.2147,165900.0
2013-09-04 10:00:00,9.98,10.02,9.98,9.99,291000.0,8.2147,8.2476,8.2147,8.2229,291000.0
2013-09-04 10:30:00,9.99,10.03,9.98,10.02,240900.0,8.2229,8.2558,8.2147,8.2476,240900.0
2013-09-04 11:00:00,10.02,10.08,10.01,10.08,215400.0,8.2476,8.297,8.2393,8.297,215400.0
2013-09-04 11:30:00,10.08,10.11,9.84,9.97,2611500.0,8.297,8.3217,8.0994,8.2064,2611500.0
2013-09-04 12:00:00,9.96,10.0,9.96,9.97,326700.0,8.1982,8.2311,8.1982,8.2064,326700.0
2013-09-04 12:30:00,9.97,9.97,9.94,9.96,296700.0,8.2064,8.2064,8.1817,8.1982,296700.0
2013-09-04 13:00:00,9.96,10.0,9.94,10.0,194100.0,8.1982,8.2311,8.1817,8.2311,194100.0
2013-09-04 13:30:00,10.0,10.0,9.97,10.0,184200.0,8.2311,8.2311,8.2064,8.2311,184200.0
2013-09-04 14:00:00,10.0,10.0,9.99,10.0,237900.0,8.2311,8.2311,8.2229,8.2311,237900.0
2013-09-04 14:30:00,9.99,10.05,9.98,10.03,515700.0,8.2229,8.2723,8.2147,8.2558,515700.0
2013-09-04 15:00:00,10.04,10.08,10.04,10.06,543300.0,8.264,8.297,8.264,8.2805,543300.0
2013-09-04 15:30:00,10.06,10.06,9.99,10.0,1036200.0,8.2805,8.2805,8.2229,8.2311,1036200.0
2013-09-05 09:30:00,9.99,10.08,9.99,10.06,264600.0,8.2229,8.297,8.2229,8.2805,264600.0
2013-09-05 10:00:00,10.06,10.11,10.03,10.11,451500.0,8.2805,8.3217,8.2558,8.3217,451500.0
2013-09-05 10:30:00,10.11,10.11,10.06,10.08,150300.0,8.3217,8.3217,8.2805,8.297,150300.0
2013-09-05 11:00:00,10.08,10.13,10.08,10.12,173700.0,8.297,8.3381,8.297,8.3299,173700.0
2013-09-05 11:30:00,10.12,10.14,10.12,10.14,156900.0,8.3299,8.3463,8.3299,8.3463,156900.0
2013-09-05 12:00:00,10.13,10.13,10.1,10.11,153000.0,8.3381,8.3381,8.3134,8.3217,153000.0
2013-09-05 12:30:00,10.11,10.11,10.09,10.1,105600.0,8.3217,8.3217,8.3052,8.3134,105600.0
2013-09-05 13:00:00,10.1,10.1,10.07,10.09,144300.0,8.3134,8.3134,8.2887,8.3052,144300.0
2013-09-05 13:30:00,10.09,10.11,10.08,10.1,111000.0,8.3052,8.3217,8.297,8.3134,111000.0
2013-09-05 14:00:00,10.09,10.11,10.09,10.09,105300.0,8.3052,8.3217,8.3052,8.3052,105300.0
2013-09-05 14:30:00,10.1,10.11,10.09,10.11,153600.0,8.3134,8.3217,8.3052,8.3217,153600.0
2013-09-05 15:00:00,10.11,10.12,10.09,10.12,221700.0,8.3217,8.3299,8.3052,8.3299,221700.0
2013-09-05 15:30:00,10.12,10.12,10.08,10.09,884100.0,8.3299,8.3299,8.297,8.3052,884100.0
2013-09-06 09:30:00,10.15,10.15,10.01,10.02,228900.0,8.3546,8.3546,8.2393,8.2476,228900.0
2013-09-06 10:00:00,10.0,10.08,9.97,10.08,245400.0,8.2311,8.297,8.2064,8.297,245400.0
2013-09-06 10:30:00,10.08,10.12,10.06,10.12,234300.0,8.297,8.3299,8.2805,8.3299,234300.0
2013-09-06 11:00:00,10.12,10.14,10.09,10.14,197100.0,8.3299,8.3463,8.3052,8.3463,197100.0
2013-09-06 11:30:00,10.14,10.17,10.14,10.17,254700.0,8.3463,8.371,8.3463,8.371,254700.0
2013-09-06 12:00:00,10.17,10.2,10.14,10.16,324000.0,8.371,8.3957,8.3463,8.3628,324000.0
2013-09-06 12:30:00,10.16,10.16,10.12,10.16,155700.0,8.3628,8.3628,8.3299,8.3628,155700.0
2013-09-06 13:00:00,10.16,10.17,10.13,10.13,245100.0,8.3628,8.371,8.3381,8.3381,245100.0
2013-09-06 13:30:00,10.13,10.15,10.12,10.15,185100.0,8.3381,8.3546,8.3299,8.3546,185100.0
2013-09-06 14:00:00,10.15,10.18,10.14,10.17,303900.0,8.3546,8.3793,8.3463,8.371,303900.0
2013-09-06 14:30:00,10.17,10.2,10.17,10.2,323100.0,8.371,8.3957,8.371,8.3957,323100.0
2013-09-06 15:00:00,10.2,10.22,10.17,10.18,552000.0,8.3957,8.4122,8.371,8.3793,552000.0
2013-09-06 15:30:00,10.18,10.18,10.16,10.17,1065600.0,8.3793,8.3793,8.3628,8.371,1065600.0
2013-09-09 09:30:00,10.19,10.24,10.15,10.16,287700.0,8.3875,8.4287,8.3546,8.3628,287700.0
2013-09-09 10:00:00,10.17,10.18,10.12,10.13,571800.0,8.371,8.3793,8.3299,8.3381,571800.0
2013-09-09 10:30:00,10.13,10.16,10.12,10.16,114300.0,8.3381,8.3628,8.3299,8.3628,114300.0
2013-09-09 11:00:00,10.16,10.17,10.15,10.15,120900.0,8.3628,8.371,8.3546,8.3546,120900.0
2013-09-09 11:30:00,10.15,10.18,10.14,10.18,289200.0,8.3546,8.3793,8.3463,8.3793,289200.0
2013-09-09 12:00:00,10.18,10.2,10.18,10.18,178500.0,8.3793,8.3957,8.3793,8.3793,178500.0
2013-09-09 12:30:00,10.18,10.19,10.17,10.18,75300.0,8.3793,8.3875,8.371,8.3793,75300.0
2013-09-09 13:00:00,10.18,10.2,10.18,10.18,107400.0,8.3793,8.3957,8.3793,8.3793,107400.0
2013-09-09 13:30:00,10.18,10.21,10.18,10.21,125700.0,8.3793,8.404,8.3793,8.404,125700.0
2013-09-09 14:00:00,10.21,10.21,10.19,10.19,121200.0,8.404,8.404,8.3875,8.3875,121200.0
2013-09-09 14:30:00,10.19,10.2,10.18,10.19,165600.0,8.3875,8.3957,8.3793,8.3875,165600.0
2013-09-09 15:00:00,10.19,10.21,10.19,10.21,405600.0,8.3875,8.404,8.3875,8.404,405600.0
2013-09-09 15:30:00,10.2,10.23,10.2,10.22,715200.0,8.3957,8.4204,8.3957,8.4122,715200.0
2013-09-10 09:30:00,10.28,10.32,10.25,10.3,186900.0,8.4616,8.4945,8.4369,8.478,186900.0
2013-09-10 10:00:00,10.3,10.33,10.29,10.32,103800.0,8.478,8.5027,8.4698,8.4945,103800.0
2013-09-10 10:30:00,10.32,10.37,10.31,10.36,186600.0,8.4945,8.5357,8.4863,8.5274,186600.0
2013-09-10 11:00:00,10.35,10.35,10.33,10.34,57000.0,8.5192,8.5192,8.5027,8.511,57000.0
2013-09-10 11:30:00,10.34,10.34,10.3,10.33,97800.0,8.511,8.511,8.478,8.5027,97800.0
2013-09-10 12:00:00,10.33,10.33,10.3,10.32,223200.0,8.5027,8.5027,8.478,8.4945,223200.0
2013-09-10 12:30:00,10.32,10.33,10.31,10.33,100500.0,8.4945,8.5027,8.4863,8.5027,100500.0
2013-09-10 13:00:00,10.33,10.36,10.32,10.36,120900.0,8.5027,8.5274,8.4945,8.5274,120900.0
2013-09-10 13:30:00,10.35,10.36,10.33,10.33,64500.0,8.5192,8.5274,8.5027,8.5027,64500.0
2013-09-10 14:00:00,10.33,10.35,10.33,10.34,99300.0,8.5027,8.5192,8.5027,8.511,99300.0
2013-09-10 14:30:00,10.34,10.36,10.33,10.36,211500.0,8.511,8.5274,8.5027,8.5274,211500.0
2013-09-10 15:00:00,10.36,10.36,10.33,10.33,413100.0,8.5274,8.5274,8.5027,8.5027,413100.0
2013-09-10 15:30:00,10.33,10.33,10.31,10.33,414300.0,8.5027,8.5027,8.4863,8.5027,414300.0
2013-09-11 09:30:00,10.3,10.31,10.21,10.21,134400.0,8.5136,8.5219,8.4392,8.4392,134400.0
2013-09-11 10:00:00,10.21,10.28,10.21,10.28,299100.0,8.4392,8.4971,8.4392,8.4971,299100.0
2013-09-11 10:30:00,10.28,10.29,10.25,10.27,119400.0,8.4971,8.5053,8.4723,8.4888,119400.0
2013-09-11 11:00:00,10.27,10.29,10.27,10.29,166800.0,8.4888,8.5053,8.4888,8.5053,166800.0
2013-09-11 11:30:00,10.29,10.37,10.29,10.37,392100.0,8.5053,8.5715,8.5053,8.5715,392100.0
2013-09-11 12:00:00,10.37,10.37,10.35,10.37,122400.0,8.5715,8.5715,8.5549,8.5715,122400.0
2013-09-11 12:30:00,10.37,10.38,10.33,10.37,347100.0,8.5715,8.5797,8.5384,8.5715,347100.0
2013-09-11 13:00:00,10.37,10.4,10.36,10.39,434100.0,8.5715,8.5963,8.5632,8.588,434100.0
2013-09-11 13:30:00,10.39,10.4,10.38,10.39,166800.0,8.588,8.5963,8.5797,8.588,166800.0
2013-09-11 14:00:00,10.39,10.4,10.36,10.36,177600.0,8.588,8.5963,8.5632,8.5632,177600.0
2013-09-11 14:30:00,10.36,10.37,10.35,10.35,193200.0,8.5632,8.5715,8.5549,8.5549,193200.0
2013-09-11 15:00:00,10.35,10.38,10.35,10.36,303000.0,8.5549,8.5797,8.5549,8.5632,303000.0
2013-09-11 15:30:00,10.36,10.36,10.32,10.33,828000.0,8.5632,8.5632,8.5301,8.5384,828000.0
2013-09-12 09:30:00,10.38,10.38,10.25,10.36,262200.0,8.5797,8.5797,8.4723,8.5632,262200.0
2013-09-12 10:00:00,10.35,10.37,10.33,10.36,274200.0,8.5549,8.5715,8.5384,8.5632,274200.0
2013-09-12 10:30:00,10.36,10.37,10.34,10.34,236100.0,8.5632,8.5715,8.5467,8.5467,236100.0
2013-09-12 11:00:00,10.34,10.37,10.32,10.35,269400.0,8.5467,8.5715,8.5301,8.5549,269400.0
2013-09-12 11:30:00,10.35,10.35,10.33,10.35,221100.0,8.5549,8.5549,8.5384,8.5549,221100.0
2013-09-12 12:00:00,10.35,10.36,10.34,10.35,287100.0,8.5549,8.5632,8.5467,8.5549,287100.0
2013-09-12 12:30:00,10.35,10.38,10.35,10.38,413100.0,8.5549,8.5797,8.5549,8.5797,413100.0
2013-09-12 13:00:00,10.38,10.41,10.38,10.41,153300.0,8.5797,8.6045,8.5797,8.6045,153300.0
2013-09-12 13:30:00,10.41,10.42,10.38,10.4,274500.0,8.6045,8.6128,8.5797,8.5963,274500.0
2013-09-12 14:00:00,10.4,10.42,10.39,10.42,242400.0,8.5963,8.6128,8.588,8.6128,242400.0
2013-09-12 14:30:00,10.42,10.44,10.42,10.43,462600.0,8.6128,8.6293,8.6128,8.6211,462600.0
2013-09-12 15:00:00,10.43,10.43,10.4,10.41,522600.0,8.6211,8.6211,8.5963,8.6045,522600.0
2013-09-12 15:30:00,10.41,10.43,10.4,10.43,1334700.0,8.6045,8.6211,8.5963,8.6211,1334700.0
2013-09-13 09:30:00,10.42,10.44,10.36,10.41,154500.0,8.6128,8.6293,8.5632,8.6045,154500.0
2013-09-13 10:00:00,10.41,10.41,10.38,10.4,302700.0,8.6045,8.6045,8.5797,8.5963,302700.0
2013-09-13 10:30:00,10.4,10.44,10.4,10.41,152100.0,8.5963,8.6293,8.5963,8.6045,152100.0
2013-09-13 11:00:00,10.41,10.42,10.4,10.41,163800.0,8.6045,8.6128,8.5963,8.6045,163800.0
2013-09-13 11:30:00,10.41,10.41,10.39,10.4,94200.0,8.6045,8.6045,8.588,8.5963,94200.0
2013-09-13 12:00:00,10.4,10.41,10.4,10.4,156600.0,8.5963,8.6045,8.5963,8.5963,156600.0
2013-09-13 12:30:00,10.4,10.4,10.4,10.4,92400.0,8.5963,8.5963,8.5963,8.5963,92400.0
2013-09-13 13:00:00,10.4,10.4,10.39,10.4,123300.0,8.5963,8.5963,8.588,8.5963,123300.0
2013-09-13 13:30:00,10.39,10.41,10.39,10.41,215700.0,8.588,8.6045,8.588,8.6045,215700.0
2013-09-13 14:00:00,10.4,10.41,10.4,10.4,134700.0,8.5963,8.6045,8.5963,8.5963,134700.0
2013-09-13 14:30:00,10.4,10.4,10.35,10.35,552600.0,8.5963,8.5963,8.5549,8.5549,552600.0
2013-09-13 15:00:00,10.35,10.39,10.34,10.38,435600.0,8.5549,8.588,8.5467,8.5797,435600.0
2013-09-13 15:30:00,10.38,10.42,10.37,10.42,961500.0,8.5797,8.6128,8.5715,8.6128,961500.0
2013-09-16 09:30:00,10.52,10.56,10.47,10.48,173700.0,8.6954,8.7285,8.6541,8.6624,173700.0
2013-09-16 10:00:00,10.48,10.51,10.47,10.48,432900.0,8.6624,8.6872,8.6541,8.6624,432900.0
2013-09-16 10:30:00,10.48,10.51,10.48,10.49,218400.0,8.6624,8.6872,8.6624,8.6706,218400.0
2013-09-16 11:00:00,10.5,10.51,10.49,10.49,81900.0,8.6789,8.6872,8.6706,8.6706,81900.0
2013-09-16 11:30:00,10.49,10.5,10.48,10.5,93900.0,8.6706,8.6789,8.6624,8.6789,93900.0
2013-09-16 12:00:00,10.5,10.51,10.49,10.5,175800.0,8.6789,8.6872,8.6706,8.6789,175800.0
2013-09-16 12:30:00,10.5,10.51,10.49,10.5,100800.0,8.6789,8.6872,8.6706,8.6789,100800.0
2013-09-16 13:00:00,10.5,10.51,10.49,10.51,77700.0,8.6789,8.6872,8.6706,8.6872,77700.0
2013-09-16 13:30:00,10.51,10.51,10.4,10.46,1323000.0,8.6872,8.6872,8.5963,8.6458,1323000.0
2013-09-16 14:00:00,10.46,10.47,10.44,10.45,617400.0,8.6458,8.6541,8.6293,8.6376,617400.0
2013-09-16 14:30:00,10.45,10.49,10.45,10.49,508500.0,8.6376,8.6706,8.6376,8.6706,508500.0
2013-09-16 15:00:00,10.49,10.5,10.49,10.49,298800.0,8.6706,8.6789,8.6706,8.6706,298800.0
2013-09-16 15:30:00,10.49,10.49,10.46,10.48,596100.0,8.6706,8.6706,8.6458,8.6624,596100.0
2013-09-17 09:30:00,10.47,10.51,10.44,10.48,271800.0,8.6541,8.6872,8.6293,8.6624,271800.0
2013-09-17 10:00:00,10.48,10.5,10.47,10.49,210600.0,8.6624,8.6789,8.6541,8.6706,210600.0
2013-09-17 10:30:00,10.49,10.52,10.49,10.5,198900.0,8.6706,8.6954,8.6706,8.6789,198900.0
2013-09-17 11:00:00,10.5,10.51,10.49,10.5,121500.0,8.6789,8.6872,8.6706,8.6789,121500.0
2013-09-17 11:30:00,10.5,10.51,10.48,10.5,109500.0,8.6789,8.6872,8.6624,8.6789,109500.0
2013-09-17 12:00:00,10.5,10.51,10.49,10.5,93300.0,8.6789,8.6872,8.6706,8.6789,93300.0
2013-09-17 12:30:00,10.5,10.51,10.49,10.51,104700.0,8.6789,8.6872,8.6706,8.6872,104700.0
2013-09-17 13:00:00,10.51,10.51,10.5,10.5,58500.0,8.6872,8.6872,8.6789,8.6789,58500.0
2013-09-17 13:30:00,10.5,10.51,10.49,10.49,170700.0,8.6789,8.6872,8.6706,8.6706,170700.0
2013-09-17 14:00:00,10.49,10.49,10.48,10.49,134400.0,8.6706,8.6706,8.6624,8.6706,134400.0
2013-09-17 14:30:00,10.49,10.5,10.49,10.5,155100.0,8.6706,8.6789,8.6706,8.6789,155100.0
2013-09-17 15:00:00,10.5,10.5,10.49,10.5,203400.0,8.6789,8.6789,8.6706,8.6789,203400.0
2013-09-17 15:30:00,10.5,10.52,10.49,10.51,689400.0,8.6789,8.6954,8.6706,8.6872,689400.0
2013-09-18 09:30:00,10.49,10.54,10.43,10.47,662700.0,8.6706,8.712,8.6211,8.6541,662700.0
2013-09-18 10:00:00,10.47,10.49,10.41,10.45,805200.0,8.6541,8.6706,8.6045,8.6376,805200.0
2013-09-18 10:30:00,10.45,10.47,10.45,10.47,609900.0,8.6376,8.6541,8.6376,8.6541,609900.0
2013-09-18 11:00:00,10.47,10.49,10.46,10.48,317700.0,8.6541,8.6706,8.6458,8.6624,317700.0
2013-09-18 11:30:00,10.48,10.49,10.47,10.47,217800.0,8.6624,8.6706,8.6541,8.6541,217800.0
2013-09-18 12:00:00,10.47,10.51,10.47,10.51,300300.0,8.6541,8.6872,8.6541,8.6872,300300.0
2013-09-18 12:30:00,10.5,10.5,10.48,10.49,139200.0,8.6789,8.6789,8.6624,8.6706,139200.0
2013-09-18 13:00:00,10.49,10.52,10.49,10.5,221100.0,8.6706,8.6954,8.6706,8.6789,221100.0
2013-09-18 13:30:00,10.5,10.51,10.48,10.48,272100.0,8.6789,8.6872,8.6624,8.6624,272100.0
2013-09-18 14:00:00,10.48,10.59,10.48,10.58,729000.0,8.6624,8.7533,8.6624,8.745,729000.0
2013-09-18 14:30:00,10.58,10.61,10.57,10.6,554400.0,8.745,8.7698,8.7368,8.7616,554400.0
2013-09-18 15:00:00,10.61,10.62,10.59,10.59,942000.0,8.7698,8.7781,8.7533,8.7533,942000.0
2013-09-18 15:30:00,10.59,10.61,10.56,10.59,1810200.0,8.7533,8.7698,8.7285,8.7533,1810200.0
2013-09-19 09:30:00,10.58,10.67,10.56,10.57,662400.0,8.745,8.8194,8.7285,8.7368,662400.0
2013-09-19 10:00:00,10.57,10.63,10.55,10.62,341100.0,8.7368,8.7864,8.7202,8.7781,341100.0
2013-09-19 10:30:00,10.62,10.69,10.62,10.69,357300.0,8.7781,8.836,8.7781,8.836,357300.0
2013-09-19 11:00:00,10.69,10.69,10.67,10.68,173700.0,8.836,8.836,8.8194,8.8277,173700.0
2013-09-19 11:30:00,10.68,10.69,10.67,10.68,94200.0,8.8277,8.836,8.8194,8.8277,94200.0
2013-09-19 12:00:00,10.68,10.69,10.67,10.68,72000.0,8.8277,8.836,8.8194,8.8277,72000.0
2013-09-19 12:30:00,10.67,10.68,10.66,10.66,139800.0,8.8194,8.8277,8.8112,8.8112,139800.0
2013-09-19 13:00:00,10.66,10.67,10.63,10.64,443700.0,8.8112,8.8194,8.7864,8.7946,443700.0
2013-09-19 13:30:00,10.64,10.64,10.62,10.63,92100.0,8.7946,8.7946,8.7781,8.7864,92100.0
2013-09-19 14:00:00,10.62,10.66,10.62,10.65,112500.0,8.7781,8.8112,8.7781,8.8029,112500.0
2013-09-19 14:30:00,10.65,10.68,10.65,10.68,239700.0,8.8029,8.8277,8.8029,8.8277,239700.0
2013-09-19 15:00:00,10.67,10.69,10.66,10.67,239100.0,8.8194,8.836,8.8112,8.8194,239100.0
2013-09-19 15:30:00,10.67,10.69,10.66,10.67,565500.0,8.8194,8.836,8.8112,8.8194,565500.0
2013-09-20 09:30:00,10.7,10.78,10.68,10.74,557400.0,8.8442,8.9103,8.8277,8.8773,557400.0
2013-09-20 10:00:00,10.75,10.76,10.74,10.74,155400.0,8.8856,8.8938,8.8773,8.8773,155400.0
2013-09-20 10:30:00,10.73,10.74,10.7,10.72,140100.0,8.869,8.8773,8.8442,8.8608,140100.0
2013-09-20 11:00:00,10.72,10.72,10.68,10.69,131100.0,8.8608,8.8608,8.8277,8.836,131100.0
2013-09-20 11:30:00,10.69,10.71,10.69,10.69,166200.0,8.836,8.8525,8.836,8.836,166200.0
2013-09-20 12:00:00,10.69,10.72,10.67,10.67,135900.0,8.836,8.8608,8.8194,8.8194,135900.0
2013-09-20 12:30:00,10.67,10.69,10.66,10.67,74400.0,8.8194,8.836,8.8112,8.8194,74400.0
2013-09-20 13:00:00,10.67,10.68,10.65,10.68,111600.0,8.8194,8.8277,8.8029,8.8277,111600.0
2013-09-20 13:30:00,10.68,10.68,10.66,10.67,140400.0,8.8277,8.8277,8.8112,8.8194,140400.0
2013-09-20 14:00:00,10.66,10.69,10.66,10.68,286500.0,8.8112,8.836,8.8112,8.8277,286500.0
2013-09-20 14:30:00,10.69,10.7,10.67,10.69,314100.0,8.836,8.8442,8.8194,8.836,314100.0
2013-09-20 15:00:00,10.69,10.7,10.67,10.68,285300.0,8.836,8.8442,8.8194,8.8277,285300.0
2013-09-20 15:30:00,10.68,10.7,10.67,10.69,889800.0,8.8277,8.8442,8.8194,8.836,889800.0
2013-09-23 09:30:00,10.66,10.7,10.63,10.68,446700.0,8.8112,8.8442,8.7864,8.8277,446700.0
2013-09-23 10:00:00,10.68,10.74,10.68,10.74,439200.0,8.8277,8.8773,8.8277,8.8773,439200.0
2013-09-23 10:30:00,10.74,10.89,10.72,10.81,1715400.0,8.8773,9.0013,8.8608,8.9351,1715400.0
2013-09-23 11:00:00,10.81,10.88,10.74,10.74,1127100.0,8.9351,8.993,8.8773,8.8773,1127100.0
2013-09-23 11:30:00,10.74,10.76,10.7,10.71,753300.0,8.8773,8.8938,8.8442,8.8525,753300.0
2013-09-23 12:00:00,10.71,10.73,10.68,10.69,269400.0,8.8525,8.869,8.8277,8.836,269400.0
2013-09-23 12:30:00,10.69,10.69,10.64,10.68,194700.0,8.836,8.836,8.7946,8.8277,194700.0
2013-09-23 13:00:00,10.68,10.69,10.66,10.69,141300.0,8.8277,8.836,8.8112,8.836,141300.0
2013-09-23 13:30:00,10.69,10.7,10.67,10.69,225300.0,8.836,8.8442,8.8194,8.836,225300.0
2013-09-23 14:00:00,10.69,10.69,10.67,10.68,178800.0,8.836,8.836,8.8194,8.8277,178800.0
2013-09-23 14:30:00,10.68,10.71,10.68,10.7,298800.0,8.8277,8.8525,8.8277,8.8442,298800.0
2013-09-23 15:00:00,10.7,10.7,10.68,10.68,340800.0,8.8442,8.8442,8.8277,8.8277,340800.0
2013-09-23 15:30:00,10.68,10.71,10.68,10.69,910800.0,8.8277,8.8525,8.8277,8.836,910800.0
2013-09-24 09:30:00,10.71,10.74,10.66,10.71,633600.0,8.8525,8.8773,8.8112,8.8525,633600.0
2013-09-24 10:00:00,10.71,10.76,10.69,10.72,432900.0,8.8525,8.8938,8.836,8.8608,432900.0
2013-09-24 10:30:00,10.72,10.74,10.72,10.74,128400.0,8.8608,8.8773,8.8608,8.8773,128400.0
2013-09-24 11:00:00,10.74,10.79,10.73,10.77,200700.0,8.8773,8.9186,8.869,8.9021,200700.0
2013-09-24 11:30:00,10.77,10.77,10.74,10.75,134100.0,8.9021,8.9021,8.8773,8.8856,134100.0
2013-09-24 12:00:00,10.75,10.76,10.74,10.76,97200.0,8.8856,8.8938,8.8773,8.8938,97200.0
2013-09-24 12:30:00,10.76,10.78,10.76,10.77,104700.0,8.8938,8.9103,8.8938,8.9021,104700.0
2013-09-24 13:00:00,10.77,10.81,10.77,10.8,213900.0,8.9021,8.9351,8.9021,8.9269,213900.0
2013-09-24 13:30:00,10.81,10.81,10.79,10.79,91500.0,8.9351,8.9351,8.9186,8.9186,91500.0
2013-09-24 14:00:00,10.79,10.79,10.74,10.76,155100.0,8.9186,8.9186,8.8773,8.8938,155100.0
2013-09-24 14:30:00,10.76,10.77,10.76,10.76,254700.0,8.8938,8.9021,8.8938,8.8938,254700.0
2013-09-24 15:00:00,10.76,10.76,10.74,10.75,297000.0,8.8938,8.8938,8.8773,8.8856,297000.0
2013-09-24 15:30:00,10.75,10.75,10.71,10.73,686100.0,8.8856,8.8856,8.8525,8.869,686100.0
2013-09-25 09:30:00,10.73,10.75,10.67,10.72,108900.0,8.869,8.8856,8.8194,8.8608,108900.0
2013-09-25 10:00:00,10.7,10.78,10.69,10.78,323700.0,8.8442,8.9103,8.836,8.9103,323700.0
2013-09-25 10:30:00,10.78,10.79,10.77,10.77,99000.0,8.9103,8.9186,8.9021,8.9021,99000.0
2013-09-25 11:00:00,10.77,10.79,10.74,10.79,149400.0,8.9021,8.9186,8.8773,8.9186,149400.0
2013-09-25 11:30:00,10.79,10.8,10.78,10.79,136200.0,8.9186,8.9269,8.9103,8.9186,136200.0
2013-09-25 12:00:00,10.79,10.79,10.77,10.78,157200.0,8.9186,8.9186,8.9021,8.9103,157200.0
2013-09-25 12:30:00,10.78,10.8,10.76,10.8,114000.0,8.9103,8.9269,8.8938,8.9269,114000.0
2013-09-25 13:00:00,10.8,10.8,10.77,10.78,104400.0,8.9269,8.9269,8.9021,8.9103,104400.0
2013-09-25 13:30:00,10.77,10.77,10.72,10.75,138000.0,8.9021,8.9021,8.8608,8.8856,138000.0
2013-09-25 14:00:00,10.75,10.76,10.72,10.73,199200.0,8.8856,8.8938,8.8608,8.869,199200.0
2013-09-25 14:30:00,10.73,10.75,10.71,10.71,163200.0,8.869,8.8856,8.8525,8.8525,163200.0
2013-09-25 15:00:00,10.72,10.75,10.69,10.69,293100.0,8.8608,8.8856,8.836,8.836,293100.0
2013-09-25 15:30:00,10.69,10.71,10.67,10.69,803700.0,8.836,8.8525,8.8194,8.836,803700.0
2013-09-26 09:30:00,10.68,10.85,10.68,10.84,276900.0,8.8277,8.9682,8.8277,8.9599,276900.0
2013-09-26 10:00:00,10.84,10.88,10.82,10.82,136500.0,8.9599,8.993,8.9434,8.9434,136500.0
2013-09-26 10:30:00,10.82,10.82,10.76,10.81,143400.0,8.9434,8.9434,8.8938,8.9351,143400.0
2013-09-26 11:00:00,10.8,10.83,10.78,10.82,116400.0,8.9269,8.9517,8.9103,8.9434,116400.0
2013-09-26 11:30:00,10.82,10.83,10.79,10.8,108600.0,8.9434,8.9517,8.9186,8.9269,108600.0
2013-09-26 12:00:00,10.81,10.82,10.8,10.8,78000.0,8.9351,8.9434,8.9269,8.9269,78000.0
2013-09-26 12:30:00,10.8,10.82,10.79,10.79,49200.0,8.9269,8.9434,8.9186,8.9186,49200.0
2013-09-26 13:00:00,10.8,10.82,10.8,10.82,70200.0,8.9269,8.9434,8.9269,8.9434,70200.0
2013-09-26 13:30:00,10.81,10.82,10.78,10.81,67800.0,8.9351,8.9434,8.9103,8.9351,67800.0
2013-09-26 14:00:00,10.81,10.81,10.78,10.8,123300.0,8.9351,8.9351,8.9103,8.9269,123300.0
2013-09-26 14:30:00,10.8,10.8,10.78,10.79,103500.0,8.9269,8.9269,8.9103,8.9186,103500.0
2013-09-26 15:00:00,10.79,10.79,10.76,10.78,168900.0,8.9186,8.9186,8.8938,8.9103,168900.0
2013-09-26 15:30:00,10.78,10.86,10.77,10.85,849900.0,8.9103,8.9765,8.9021,8.9682,849900.0
2013-09-27 09:30:00,10.77,10.77,10.7,10.75,177000.0,8.9021,8.9021,8.8442,8.8856,177000.0
2013-09-27 10:00:00,10.75,10.75,10.7,10.71,99600.0,8.8856,8.8856,8.8442,8.8525,99600.0
2013-09-27 10:30:00,10.72,10.72,10.7,10.72,75000.0,8.8608,8.8608,8.8442,8.8608,75000.0
2013-09-27 11:00:00,10.72,10.73,10.71,10.73,93000.0,8.8608,8.869,8.8525,8.869,93000.0
2013-09-27 11:30:00,10.73,10.76,10.72,10.73,55200.0,8.869,8.8938,8.8608,8.869,55200.0
2013-09-27 12:00:00,10.73,10.76,10.73,10.76,51900.0,8.869,8.8938,8.869,8.8938,51900.0
2013-09-27 12:30:00,10.75,10.76,10.74,10.75,45900.0,8.8856,8.8938,8.8773,8.8856,45900.0
2013-09-27 13:00:00,10.75,10.76,10.74,10.75,47400.0,8.8856,8.8938,8.8773,8.8856,47400.0
2013-09-27 13:30:00,10.74,10.77,10.74,10.75,50100.0,8.8773,8.9021,8.8773,8.8856,50100.0
2013-09-27 14:00:00,10.75,10.75,10.74,10.75,98400.0,8.8856,8.8856,8.8773,8.8856,98400.0
2013-09-27 14:30:00,10.75,10.75,10.73,10.74,134100.0,8.8856,8.8856,8.869,8.8773,134100.0
2013-09-27 15:00:00,10.74,10.75,10.72,10.74,132000.0,8.8773,8.8856,8.8608,8.8773,132000.0
2013-09-27 15:30:00,10.74,10.75,10.72,10.73,376800.0,8.8773,8.8856,8.8608,8.869,376800.0
2013-09-30 09:30:00,10.65,10.69,10.58,10.61,207900.0,8.8029,8.836,8.745,8.7698,207900.0
2013-09-30 10:00:00,10.62,10.64,10.6,10.62,251700.0,8.7781,8.7946,8.7616,8.7781,251700.0
2013-09-30 10:30:00,10.62,10.63,10.6,10.63,172200.0,8.7781,8.7864,8.7616,8.7864,172200.0
2013-09-30 11:00:00,10.62,10.63,10.61,10.63,89700.0,8.7781,8.7864,8.7698,8.7864,89700.0
2013-09-30 11:30:00,10.63,10.65,10.62,10.63,175800.0,8.7864,8.8029,8.7781,8.7864,175800.0
2013-09-30 12:00:00,10.63,10.64,10.62,10.63,68100.0,8.7864,8.7946,8.7781,8.7864,68100.0
2013-09-30 12:30:00,10.63,10.66,10.63,10.66,47100.0,8.7864,8.8112,8.7864,8.8112,47100.0
2013-09-30 13:00:00,10.66,10.68,10.65,10.66,56400.0,8.8112,8.8277,8.8029,8.8112,56400.0
2013-09-30 13:30:00,10.66,10.68,10.64,10.65,63000.0,8.8112,8.8277,8.7946,8.8029,63000.0
2013-09-30 14:00:00,10.65,10.68,10.65,10.68,59100.0,8.8029,8.8277,8.8029,8.8277,59100.0
2013-09-30 14:30:00,10.68,10.69,10.68,10.68,89100.0,8.8277,8.836,8.8277,8.8277,89100.0
2013-09-30 15:00:00,10.68,10.68,10.65,10.67,244500.0,8.8277,8.8277,8.8029,8.8194,244500.0
2013-09-30 15:30:00,10.67,10.71,10.66,10.7,609000.0,8.8194,8.8525,8.8112,8.8442,609000.0
2013-10-01 09:30:00,10.7,10.75,10.65,10.74,522000.0,8.8442,8.8856,8.8029,8.8773,522000.0
2013-10-01 10:00:00,10.76,10.81,10.73,10.77,176700.0,8.8938,8.9351,8.869,8.9021,176700.0
2013-10-01 10:30:00,10.78,10.81,10.76,10.78,288300.0,8.9103,8.9351,8.8938,8.9103,288300.0
2013-10-01 11:00:00,10.77,10.79,10.75,10.76,218100.0,8.9021,8.9186,8.8856,8.8938,218100.0
2013-10-01 11:30:00,10.76,10.77,10.75,10.76,98400.0,8.8938,8.9021,8.8856,8.8938,98400.0
2013-10-01 12:00:00,10.76,10.82,10.75,10.82,256800.0,8.8938,8.9434,8.8856,8.9434,256800.0
2013-10-01 12:30:00,10.82,10.82,10.76,10.77,54000.0,8.9434,8.9434,8.8938,8.9021,54000.0
2013-10-01 13:00:00,10.78,10.8,10.77,10.78,107700.0,8.9103,8.9269,8.9021,8.9103,107700.0
2013-10-01 13:30:00,10.78,10.81,10.77,10.81,133500.0,8.9103,8.9351,8.9021,8.9351,133500.0
2013-10-01 14:00:00,10.81,10.82,10.79,10.81,171900.0,8.9351,8.9434,8.9186,8.9351,171900.0
2013-10-01 14:30:00,10.81,10.83,10.8,10.83,271800.0,8.9351,8.9517,8.9269,8.9517,271800.0
2013-10-01 15:00:00,10.83,10.83,10.81,10.82,169500.0,8.9517,8.9517,8.9351,8.9434,169500.0
2013-10-01 15:30:00,10.82,10.83,10.79,10.81,749700.0,8.9434,8.9517,8.9186,8.9351,749700.0
2013-10-02 09:30:00,10.74,10.77,10.67,10.74,281100.0,8.8773,8.9021,8.8194,8.8773,281100.0
2013-10-02 10:00:00,10.74,10.74,10.67,10.71,223500.0,8.8773,8.8773,8.8194,8.8525,223500.0
2013-10-02 10:30:00,10.71,10.72,10.68,10.72,209700.0,8.8525,8.8608,8.8277,8.8608,209700.0
2013-10-02 11:00:00,10.72,10.75,10.71,10.73,125400.0,8.8608,8.8856,8.8525,8.869,125400.0
2013-10-02 11:30:00,10.73,10.74,10.72,10.73,82800.0,8.869,8.8773,8.8608,8.869,82800.0
2013-10-02 12:00:00,10.73,10.75,10.71,10.73,118500.0,8.869,8.8856,8.8525,8.869,118500.0
2013-10-02 12:30:00,10.73,10.75,10.73,10.73,66600.0,8.869,8.8856,8.869,8.869,66600.0
2013-10-02 13:00:00,10.73,10.78,10.73,10.78,105900.0,8.869,8.9103,8.869,8.9103,105900.0
2013-10-02 13:30:00,10.78,10.8,10.77,10.78,159900.0,8.9103,8.9269,8.9021,8.9103,159900.0
2013-10-02 14:00:00,10.78,10.78,10.76,10.76,98400.0,8.9103,8.9103,8.8938,8.8938,98400.0
2013-10-02 14:30:00,10.76,10.77,10.74,10.75,137100.0,8.8938,8.9021,8.8773,8.8856,137100.0
2013-10-02 15:00:00,10.75,10.76,10.74,10.76,138300.0,8.8856,8.8938,8.8773,8.8938,138300.0
2013-10-02 15:30:00,10.76,10.8,10.76,10.8,521100.0,8.8938,8.9269,8.8938,8.9269,521100.0
2013-10-03 09:30:00,10.75,10.83,10.74,10.8,156300.0,8.8856,8.9517,8.8773,8.9269,156300.0
2013-10-03 10:00:00,10.8,10.8,10.71,10.73,206400.0,8.9269,8.9269,8.8525,8.869,206400.0
2013-10-03 10:30:00,10.72,10.74,10.7,10.74,289200.0,8.8608,8.8773,8.8442,8.8773,289200.0
2013-10-03 11:00:00,10.74,10.76,10.72,10.72,118500.0,8.8773,8.8938,8.8608,8.8608,118500.0
2013-10-03 11:30:00,10.72,10.74,10.68,10.7,206700.0,8.8608,8.8773,8.8277,8.8442,206700.0
2013-10-03 12:00:00,10.69,10.7,10.67,10.68,145800.0,8.836,8.8442,8.8194,8.8277,145800.0
2013-10-03 12:30:00,10.68,10.72,10.67,10.71,249300.0,8.8277,8.8608,8.8194,8.8525,249300.0
2013-10-03 13:00:00,10.71,10.76,10.69,10.76,212700.0,8.8525,8.8938,8.836,8.8938,212700.0
2013-10-03 13:30:00,10.76,10.77,10.73,10.77,287100.0,8.8938,8.9021,8.869,8.9021,287100.0
2013-10-03 14:00:00,10.76,10.77,10.73,10.77,199200.0,8.8938,8.9021,8.869,8.9021,199200.0
2013-10-03 14:30:00,10.77,10.78,10.75,10.76,268500.0,8.9021,8.9103,8.8856,8.8938,268500.0
2013-10-03 15:00:00,10.76,10.77,10.74,10.77,504900.0,8.8938,8.9021,8.8773,8.9021,504900.0
2013-10-03 15:30:00,10.77,10.78,10.75,10.77,825900.0,8.9021,8.9103,8.8856,8.9021,825900.0
2013-10-04 09:30:00,10.78,10.85,10.76,10.84,468900.0,8.9103,8.9682,8.8938,8.9599,468900.0
2013-10-04 10:00:00,10.84,10.87,10.8,10.83,334200.0,8.9599,8.9847,8.9269,8.9517,334200.0
2013-10-04 10:30:00,10.83,10.84,10.81,10.83,590100.0,8.9517,8.9599,8.9351,8.9517,590100.0
2013-10-04 11:00:00,10.83,10.92,10.83,10.91,541200.0,8.9517,9.0261,8.9517,9.0178,541200.0
2013-10-04 11:30:00,10.91,10.92,10.88,10.92,261000.0,9.0178,9.0261,8.993,9.0261,261000.0
2013-10-04 12:00:00,10.91,11.0,10.91,10.94,790800.0,9.0178,9.0922,9.0178,9.0426,790800.0
2013-10-04 12:30:00,10.94,10.94,10.9,10.92,136800.0,9.0426,9.0426,9.0095,9.0261,136800.0
2013-10-04 13:00:00,10.91,10.92,10.9,10.92,82200.0,9.0178,9.0261,9.0095,9.0261,82200.0
2013-10-04 13:30:00,10.92,10.95,10.92,10.93,154200.0,9.0261,9.0509,9.0261,9.0343,154200.0
2013-10-04 14:00:00,10.93,10.94,10.91,10.94,167700.0,9.0343,9.0426,9.0178,9.0426,167700.0
2013-10-04 14:30:00,10.94,10.96,10.92,10.94,166500.0,9.0426,9.0591,9.0261,9.0426,166500.0
2013-10-04 15:00:00,10.95,10.95,10.94,10.95,216300.0,9.0509,9.0509,9.0426,9.0509,216300.0
2013-10-04 15:30:00,10.95,10.97,10.95,10.97,642300.0,9.0509,9.0674,9.0509,9.0674,642300.0
2013-10-07 09:30:00,10.89,10.9,10.83,10.86,122700.0,9.0013,9.0095,8.9517,8.9765,122700.0
2013-10-07 10:00:00,10.85,10.89,10.84,10.88,98700.0,8.9682,9.0013,8.9599,8.993,98700.0
2013-10-07 10:30:00,10.88,10.89,10.85,10.87,104400.0,8.993,9.0013,8.9682,8.9847,104400.0
2013-10-07 11:00:00,10.87,10.87,10.83,10.86,102000.0,8.9847,8.9847,8.9517,8.9765,102000.0
2013-10-07 11:30:00,10.86,10.9,10.85,10.89,417000.0,8.9765,9.0095,8.9682,9.0013,417000.0
2013-10-07 12:00:00,10.9,10.91,10.88,10.88,50400.0,9.0095,9.0178,8.993,8.993,50400.0
2013-10-07 12:30:00,10.87,10.89,10.86,10.88,84300.0,8.9847,9.0013,8.9765,8.993,84300.0
2013-10-07 13:00:00,10.88,10.9,10.88,10.88,77700.0,8.993,9.0095,8.993,8.993,77700.0
2013-10-07 13:30:00,10.88,10.89,10.86,10.88,78600.0,8.993,9.0013,8.9765,8.993,78600.0
2013-10-07 14:00:00,10.88,10.89,10.86,10.87,87600.0,8.993,9.0013,8.9765,8.9847,87600.0
2013-10-07 14:30:00,10.87,10.87,10.83,10.84,160800.0,8.9847,8.9847,8.9517,8.9599,160800.0
2013-10-07 15:00:00,10.84,10.84,10.81,10.82,148200.0,8.9599,8.9599,8.9351,8.9434,148200.0
2013-10-07 15:30:00,10.82,10.82,10.76,10.76,873300.0,8.9434,8.9434,8.8938,8.8938,873300.0
2013-10-08 09:30:00,10.76,10.81,10.72,10.74,353400.0,8.8938,8.9351,8.8608,8.8773,353400.0
2013-10-08 10:00:00,10.75,10.75,10.71,10.72,133800.0,8.8856,8.8856,8.8525,8.8608,133800.0
2013-10-08 10:30:00,10.72,10.73,10.66,10.67,235500.0,8.8608,8.869,8.8112,8.8194,235500.0
2013-10-08 11:00:00,10.67,10.68,10.64,10.67,228300.0,8.8194,8.8277,8.7946,8.8194,228300.0
2013-10-08 11:30:00,10.67,10.67,10.62,10.64,124200.0,8.8194,8.8194,8.7781,8.7946,124200.0
2013-10-08 12:00:00,10.64,10.64,10.59,10.6,98700.0,8.7946,8.7946,8.7533,8.7616,98700.0
2013-10-08 12:30:00,10.6,10.62,10.59,10.62,133500.0,8.7616,8.7781,8.7533,8.7781,133500.0
2013-10-08 13:00:00,10.61,10.62,10.59,10.61,79800.0,8.7698,8.7781,8.7533,8.7698,79800.0
2013-10-08 13:30:00,10.62,10.67,10.61,10.66,177900.0,8.7781,8.8194,8.7698,8.8112,177900.0
2013-10-08 14:00:00,10.66,10.67,10.63,10.67,185100.0,8.8112,8.8194,8.7864,8.8194,185100.0
2013-10-08 14:30:00,10.67,10.68,10.65,10.66,216600.0,8.8194,8.8277,8.8029,8.8112,216600.0
2013-10-08 15:00:00,10.66,10.67,10.64,10.66,173100.0,8.8112,8.8194,8.7946,8.8112,173100.0
2013-10-08 15:30:00,10.66,10.67,10.59,10.59,825000.0,8.8112,8.8194,8.7533,8.7533,825000.0
2013-10-09 09:30:00,10.65,10.67,10.59,10.64,114300.0,8.8029,8.8194,8.7533,8.7946,114300.0
2013-10-09 10:00:00,10.64,10.69,10.62,10.68,268200.0,8.7946,8.836,8.7781,8.8277,268200.0
2013-10-09 10:30:00,10.68,10.71,10.65,10.65,225000.0,8.8277,8.8525,8.8029,8.8029,225000.0
2013-10-09 11:00:00,10.64,10.66,10.63,10.64,94800.0,8.7946,8.8112,8.7864,8.7946,94800.0
2013-10-09 11:30:00,10.65,10.67,10.63,10.65,308700.0,8.8029,8.8194,8.7864,8.8029,308700.0
2013-10-09 12:00:00,10.65,10.67,10.63,10.65,113700.0,8.8029,8.8194,8.7864,8.8029,113700.0
2013-10-09 12:30:00,10.65,10.68,10.64,10.64,96000.0,8.8029,8.8277,8.7946,8.7946,96000.0
2013-10-09 13:00:00,10.65,10.7,10.64,10.69,210300.0,8.8029,8.8442,8.7946,8.836,210300.0
2013-10-09 13:30:00,10.69,10.79,10.69,10.78,495300.0,8.836,8.9186,8.836,8.9103,495300.0
2013-10-09 14:00:00,10.78,10.79,10.72,10.75,344400.0,8.9103,8.9186,8.8608,8.8856,344400.0
2013-10-09 14:30:00,10.75,10.76,10.74,10.74,109200.0,8.8856,8.8938,8.8773,8.8773,109200.0
2013-10-09 15:00:00,10.74,10.74,10.71,10.72,202500.0,8.8773,8.8773,8.8525,8.8608,202500.0
2013-10-09 15:30:00,10.72,10.73,10.66,10.67,764100.0,8.8608,8.869,8.8112,8.8194,764100.0
2013-10-10 09:30:00,10.75,10.88,10.75,10.88,159600.0,8.8856,8.993,8.8856,8.993,159600.0
2013-10-10 10:00:00,10.86,10.94,10.86,10.94,248100.0,8.9765,9.0426,8.9765,9.0426,248100.0
2013-10-10 10:30:00,10.94,10.95,10.92,10.94,147300.0,9.0426,9.0509,9.0261,9.0426,147300.0
2013-10-10 11:00:00,10.94,10.94,10.9,10.92,129300.0,9.0426,9.0426,9.0095,9.0261,129300.0
2013-10-10 11:30:00,10.92,10.94,10.9,10.93,91200.0,9.0261,9.0426,9.0095,9.0343,91200.0
2013-10-10 12:00:00,10.93,10.95,10.93,10.95,74100.0,9.0343,9.0509,9.0343,9.0509,74100.0
2013-10-10 12:30:00,10.95,10.98,10.95,10.98,121500.0,9.0509,9.0757,9.0509,9.0757,121500.0
2013-10-10 13:00:00,10.98,10.99,10.96,10.97,166500.0,9.0757,9.0839,9.0591,9.0674,166500.0
2013-10-10 13:30:00,10.97,10.98,10.95,10.97,64800.0,9.0674,9.0757,9.0509,9.0674,64800.0
2013-10-10 14:00:00,10.97,10.98,10.94,10.98,100200.0,9.0674,9.0757,9.0426,9.0757,100200.0
2013-10-10 14:30:00,10.98,11.0,10.97,10.97,155100.0,9.0757,9.0922,9.0674,9.0674,155100.0
2013-10-10 15:00:00,10.97,11.02,10.97,10.99,189900.0,9.0674,9.1087,9.0674,9.0839,189900.0
2013-10-10 15:30:00,10.99,11.01,10.98,11.01,523800.0,9.0839,9.1005,9.0757,9.1005,523800.0
2013-10-11 09:30:00,10.97,11.1,10.96,11.04,112500.0,9.0674,9.1748,9.0591,9.1253,112500.0
2013-10-11 10:00:00,11.03,11.08,11.03,11.06,297000.0,9.117,9.1583,9.117,9.1418,297000.0
2013-10-11 10:30:00,11.06,11.06,11.0,11.02,245700.0,9.1418,9.1418,9.0922,9.1087,245700.0
2013-10-11 11:00:00,11.01,11.04,11.0,11.02,142500.0,9.1005,9.1253,9.0922,9.1087,142500.0
2013-10-11 11:30:00,11.03,11.06,11.03,11.06,74400.0,9.117,9.1418,9.117,9.1418,74400.0
2013-10-11 12:00:00,11.07,11.1,11.06,11.1,99300.0,9.1501,9.1748,9.1418,9.1748,99300.0
2013-10-11 12:30:00,11.09,11.1,11.08,11.1,113400.0,9.1666,9.1748,9.1583,9.1748,113400.0
2013-10-11 13:00:00,11.1,11.11,11.06,11.08,81000.0,9.1748,9.1831,9.1418,9.1583,81000.0
2013-10-11 13:30:00,11.07,11.09,11.05,11.07,85800.0,9.1501,9.1666,9.1335,9.1501,85800.0
2013-10-11 14:00:00,11.07,11.08,11.05,11.05,98400.0,9.1501,9.1583,9.1335,9.1335,98400.0
2013-10-11 14:30:00,11.05,11.08,11.05,11.07,208800.0,9.1335,9.1583,9.1335,9.1501,208800.0
2013-10-11 15:00:00,11.07,11.1,11.06,11.1,229500.0,9.1501,9.1748,9.1418,9.1748,229500.0
2013-10-11 15:30:00,11.1,11.11,11.05,11.06,1072200.0,9.1748,9.1831,9.1335,9.1418,1072200.0
2013-10-14 09:30:00,11.0,11.08,11.0,11.03,194700.0,9.0922,9.1583,9.0922,9.117,194700.0
2013-10-14 10:00:00,11.04,11.05,11.02,11.05,195600.0,9.1253,9.1335,9.1087,9.1335,195600.0
2013-10-14 10:30:00,11.04,11.07,11.01,11.04,78900.0,9.1253,9.1501,9.1005,9.1253,78900.0
2013-10-14 11:00:00,11.04,11.09,11.03,11.09,342300.0,9.1253,9.1666,9.117,9.1666,342300.0
2013-10-14 11:30:00,11.09,11.11,11.08,11.11,161400.0,9.1666,9.1831,9.1583,9.1831,161400.0
2013-10-14 12:00:00,11.11,11.13,11.1,11.12,188700.0,9.1831,9.1996,9.1748,9.1914,188700.0
2013-10-14 12:30:00,11.12,11.17,11.11,11.16,202500.0,9.1914,9.2327,9.1831,9.2244,202500.0
2013-10-14 13:00:00,11.16,11.18,11.16,11.16,162300.0,9.2244,9.241,9.2244,9.2244,162300.0
2013-10-14 13:30:00,11.16,11.17,11.15,11.16,119100.0,9.2244,9.2327,9.2162,9.2244,119100.0
2013-10-14 14:00:00,11.16,11.21,11.16,11.18,62700.0,9.2244,9.2658,9.2244,9.241,62700.0
2013-10-14 14:30:00,11.19,11.2,11.16,11.16,77700.0,9.2492,9.2575,9.2244,9.2244,77700.0
2013-10-14 15:00:00,11.16,11.18,11.15,11.16,118500.0,9.2244,9.241,9.2162,9.2244,118500.0
2013-10-14 15:30:00,11.16,11.18,11.15,11.18,295500.0,9.2244,9.241,9.2162,9.241,295500.0
2013-10-15 09:30:00,11.16,11.24,11.11,11.24,453300.0,9.2244,9.2906,9.1831,9.2906,453300.0
2013-10-15 10:00:00,11.24,11.28,11.23,11.27,286500.0,9.2906,9.3236,9.2823,9.3154,286500.0
2013-10-15 10:30:00,11.27,11.27,11.22,11.22,133800.0,9.3154,9.3154,9.274,9.274,133800.0
2013-10-15 11:00:00,11.22,11.25,11.19,11.24,152100.0,9.274,9.2988,9.2492,9.2906,152100.0
2013-10-15 11:30:00,11.24,11.24,11.21,11.21,93900.0,9.2906,9.2906,9.2658,9.2658,93900.0
2013-10-15 12:00:00,11.21,11.21,11.16,11.16,58500.0,9.2658,9.2658,9.2244,9.2244,58500.0
2013-10-15 12:30:00,11.16,11.18,11.14,11.15,85800.0,9.2244,9.241,9.2079,9.2162,85800.0
2013-10-15 13:00:00,11.16,11.16,11.14,11.14,71100.0,9.2244,9.2244,9.2079,9.2079,71100.0
2013-10-15 13:30:00,11.13,11.18,11.13,11.16,110100.0,9.1996,9.241,9.1996,9.2244,110100.0
2013-10-15 14:00:00,11.17,11.18,11.13,11.13,147000.0,9.2327,9.241,9.1996,9.1996,147000.0
2013-10-15 14:30:00,11.13,11.13,11.06,11.12,277200.0,9.1996,9.1996,9.1418,9.1914,277200.0
2013-10-15 15:00:00,11.12,11.15,11.1,11.13,145800.0,9.1914,9.2162,9.1748,9.1996,145800.0
2013-10-15 15:30:00,11.13,11.15,11.11,11.11,585000.0,9.1996,9.2162,9.1831,9.1831,585000.0
2013-10-16 09:30:00,11.2,11.24,11.13,11.24,321300.0,9.2575,9.2906,9.1996,9.2906,321300.0
2013-10-16 10:00:00,11.25,11.25,11.2,11.22,213300.0,9.2988,9.2988,9.2575,9.274,213300.0
2013-10-16 10:30:00,11.22,11.25,11.22,11.25,94800.0,9.274,9.2988,9.274,9.2988,94800.0
2013-10-16 11:00:00,11.25,11.31,11.24,11.29,338100.0,9.2988,9.3484,9.2906,9.3319,338100.0
2013-10-16 11:30:00,11.29,11.31,11.28,11.29,203400.0,9.3319,9.3484,9.3236,9.3319,203400.0
2013-10-16 12:00:00,11.29,11.29,11.25,11.25,172200.0,9.3319,9.3319,9.2988,9.2988,172200.0
2013-10-16 12:30:00,11.25,11.28,11.24,11.27,55800.0,9.2988,9.3236,9.2906,9.3154,55800.0
2013-10-16 13:00:00,11.27,11.27,11.23,11.24,138600.0,9.3154,9.3154,9.2823,9.2906,138600.0
2013-10-16 13:30:00,11.24,11.26,11.24,11.25,79800.0,9.2906,9.3071,9.2906,9.2988,79800.0
2013-10-16 14:00:00,11.25,11.27,11.23,11.25,161400.0,9.2988,9.3154,9.2823,9.2988,161400.0
2013-10-16 14:30:00,11.25,11.25,11.2,11.2,189900.0,9.2988,9.2988,9.2575,9.2575,189900.0
2013-10-16 15:00:00,11.2,11.22,11.19,11.21,172200.0,9.2575,9.274,9.2492,9.2658,172200.0
2013-10-16 15:30:00,11.21,11.24,11.2,11.23,545400.0,9.2658,9.2906,9.2575,9.2823,545400.0
2013-10-17 09:30:00,11.16,11.3,11.16,11.29,189600.0,9.2244,9.3402,9.2244,9.3319,189600.0
2013-10-17 10:00:00,11.28,11.31,11.26,11.29,135600.0,9.3236,9.3484,9.3071,9.3319,135600.0
2013-10-17 10:30:00,11.29,11.33,11.28,11.33,141300.0,9.3319,9.365,9.3236,9.365,141300.0
2013-10-17 11:00:00,11.33,11.36,11.32,11.35,154800.0,9.365,9.3898,9.3567,9.3815,154800.0
2013-10-17 11:30:00,11.35,11.39,11.35,11.37,142500.0,9.3815,9.4146,9.3815,9.398,142500.0
2013-10-17 12:00:00,11.36,11.39,11.36,11.39,106500.0,9.3898,9.4146,9.3898,9.4146,106500.0
2013-10-17 12:30:00,11.39,11.39,11.35,11.36,224400.0,9.4146,9.4146,9.3815,9.3898,224400.0
2013-10-17 13:00:00,11.36,11.37,11.32,11.33,149400.0,9.3898,9.398,9.3567,9.365,149400.0
2013-10-17 13:30:00,11.32,11.35,11.3,11.31,175500.0,9.3567,9.3815,9.3402,9.3484,175500.0
2013-10-17 14:00:00,11.31,11.33,11.31,11.33,169200.0,9.3484,9.365,9.3484,9.365,169200.0
2013-10-17 14:30:00,11.33,11.33,11.31,11.32,144600.0,9.365,9.365,9.3484,9.3567,144600.0
2013-10-17 15:00:00,11.32,11.35,11.32,11.35,166500.0,9.3567,9.3815,9.3567,9.3815,166500.0
2013-10-17 15:30:00,11.35,11.38,11.34,11.36,275100.0,9.3815,9.4063,9.3732,9.3898,275100.0
2013-10-18 09:30:00,11.4,11.41,11.34,11.38,228900.0,9.4228,9.4311,9.3732,9.4063,228900.0
2013-10-18 10:00:00,11.38,11.4,11.35,11.35,86400.0,9.4063,9.4228,9.3815,9.3815,86400.0
2013-10-18 10:30:00,11.36,11.39,11.33,11.39,114600.0,9.3898,9.4146,9.365,9.4146,114600.0
2013-10-18 11:00:00,11.4,11.4,11.37,11.37,72300.0,9.4228,9.4228,9.398,9.398,72300.0
2013-10-18 11:30:00,11.37,11.4,11.36,11.37,121500.0,9.398,9.4228,9.3898,9.398,121500.0
2013-10-18 12:00:00,11.36,11.38,11.36,11.37,122400.0,9.3898,9.4063,9.3898,9.398,122400.0
2013-10-18 12:30:00,11.37,11.39,11.37,11.38,63300.0,9.398,9.4146,9.398,9.4063,63300.0
2013-10-18 13:00:00,11.38,11.39,11.37,11.38,90300.0,9.4063,9.4146,9.398,9.4063,90300.0
2013-10-18 13:30:00,11.38,11.39,11.38,11.38,55200.0,9.4063,9.4146,9.4063,9.4063,55200.0
2013-10-18 14:00:00,11.38,11.38,11.36,11.37,86700.0,9.4063,9.4063,9.3898,9.398,86700.0
2013-10-18 14:30:00,11.36,11.39,11.36,11.37,77100.0,9.3898,9.4146,9.3898,9.398,77100.0
2013-10-18 15:00:00,11.37,11.38,11.36,11.38,126000.0,9.398,9.4063,9.3898,9.4063,126000.0
2013-10-18 15:30:00,11.38,11.39,11.36,11.38,439200.0,9.4063,9.4146,9.3898,9.4063,439200.0
2013-10-21 09:30:00,11.37,11.41,11.24,11.25,415500.0,9.398,9.4311,9.2906,9.2988,415500.0
2013-10-21 10:00:00,11.25,11.27,11.16,11.2,1091100.0,9.2988,9.3154,9.2244,9.2575,1091100.0
2013-10-21 10:30:00,11.2,11.21,11.13,11.18,495900.0,9.2575,9.2658,9.1996,9.241,495900.0
2013-10-21 11:00:00,11.18,11.23,11.18,11.23,183000.0,9.241,9.2823,9.241,9.2823,183000.0
2013-10-21 11:30:00,11.23,11.26,11.21,11.26,165300.0,9.2823,9.3071,9.2658,9.3071,165300.0
2013-10-21 12:00:00,11.26,11.26,11.23,11.23,221400.0,9.3071,9.3071,9.2823,9.2823,221400.0
2013-10-21 12:30:00,11.24,11.28,11.23,11.27,162900.0,9.2906,9.3236,9.2823,9.3154,162900.0
2013-10-21 13:00:00,11.28,11.28,11.26,11.27,60000.0,9.3236,9.3236,9.3071,9.3154,60000.0
2013-10-21 13:30:00,11.27,11.28,11.26,11.26,282300.0,9.3154,9.3236,9.3071,9.3071,282300.0
2013-10-21 14:00:00,11.26,11.27,11.22,11.22,137700.0,9.3071,9.3154,9.274,9.274,137700.0
2013-10-21 14:30:00,11.22,11.24,11.22,11.23,74700.0,9.274,9.2906,9.274,9.2823,74700.0
2013-10-21 15:00:00,11.23,11.26,11.23,11.23,224400.0,9.2823,9.3071,9.2823,9.2823,224400.0
2013-10-21 15:30:00,11.24,11.24,11.22,11.23,613200.0,9.2906,9.2906,9.274,9.2823,613200.0
2013-10-22 09:30:00,11.28,11.37,11.19,11.34,236700.0,9.3236,9.398,9.2492,9.3732,236700.0
2013-10-22 10:00:00,11.34,11.38,11.3,11.31,286200.0,9.3732,9.4063,9.3402,9.3484,286200.0
2013-10-22 10:30:00,11.31,11.32,11.24,11.28,181200.0,9.3484,9.3567,9.2906,9.3236,181200.0
2013-10-22 11:00:00,11.28,11.32,11.27,11.32,91200.0,9.3236,9.3567,9.3154,9.3567,91200.0
2013-10-22 11:30:00,11.32,11.34,11.3,11.33,121500.0,9.3567,9.3732,9.3402,9.365,121500.0
2013-10-22 12:00:00,11.33,11.33,11.29,11.29,63000.0,9.365,9.365,9.3319,9.3319,63000.0
2013-10-22 12:30:00,11.29,11.29,11.25,11.25,69000.0,9.3319,9.3319,9.2988,9.2988,69000.0
2013-10-22 13:00:00,11.26,11.29,11.25,11.28,121800.0,9.3071,9.3319,9.2988,9.3236,121800.0
2013-10-22 13:30:00,11.28,11.29,11.26,11.27,199800.0,9.3236,9.3319,9.3071,9.3154,199800.0
2013-10-22 14:00:00,11.27,11.29,11.25,11.26,139200.0,9.3154,9.3319,9.2988,9.3071,139200.0
2013-10-22 14:30:00,11.26,11.31,11.26,11.3,227400.0,9.3071,9.3484,9.3071,9.3402,227400.0
2013-10-22 15:00:00,11.3,11.33,11.3,11.33,208200.0,9.3402,9.365,9.3402,9.365,208200.0
2013-10-22 15:30:00,11.33,11.33,11.18,11.19,1689600.0,9.365,9.365,9.241,9.2492,1689600.0
2013-10-23 09:30:00,11.25,11.52,11.23,11.47,677100.0,9.2988,9.522,9.2823,9.4807,677100.0
2013-10-23 10:00:00,11.47,11.57,11.44,11.55,516300.0,9.4807,9.5633,9.4559,9.5468,516300.0
2013-10-23 10:30:00,11.56,11.67,11.53,11.65,564600.0,9.5551,9.646,9.5303,9.6295,564600.0
2013-10-23 11:00:00,11.65,11.74,11.62,11.64,446100.0,9.6295,9.7039,9.6047,9.6212,446100.0
2013-10-23 11:30:00,11.65,11.68,11.63,11.67,268200.0,9.6295,9.6543,9.6129,9.646,268200.0
2013-10-23 12:00:00,11.67,11.73,11.65,11.68,285900.0,9.646,9.6956,9.6295,9.6543,285900.0
2013-10-23 12:30:00,11.68,11.73,11.67,11.69,261300.0,9.6543,9.6956,9.646,9.6625,261300.0
2013-10-23 13:00:00,11.69,11.7,11.65,11.69,246900.0,9.6625,9.6708,9.6295,9.6625,246900.0
2013-10-23 13:30:00,11.7,11.7,11.65,11.68,291600.0,9.6708,9.6708,9.6295,9.6543,291600.0
2013-10-23 14:00:00,11.68,11.76,11.68,11.75,294600.0,9.6543,9.7204,9.6543,9.7121,294600.0
2013-10-23 14:30:00,11.75,11.86,11.75,11.83,480600.0,9.7121,9.803,9.7121,9.7782,480600.0
2013-10-23 15:00:00,11.84,11.84,11.72,11.77,831300.0,9.7865,9.7865,9.6873,9.7286,831300.0
2013-10-23 15:30:00,11.77,11.87,11.75,11.85,1531800.0,9.7286,9.8113,9.7121,9.7948,1531800.0
2013-10-24 09:30:00,11.84,12.01,11.84,12.0,395100.0,9.7865,9.927,9.7865,9.9188,395100.0
2013-10-24 10:00:00,12.01,12.02,11.99,12.02,280200.0,9.927,9.9353,9.9105,9.9353,280200.0
2013-10-24 10:30:00,12.01,12.03,12.0,12.02,159600.0,9.927,9.9436,9.9188,9.9353,159600.0
2013-10-24 11:00:00,12.02,12.08,12.01,12.03,277800.0,9.9353,9.9849,9.927,9.9436,277800.0
2013-10-24 11:30:00,12.03,12.04,11.96,11.97,169800.0,9.9436,9.9518,9.8857,9.894,169800.0
2013-10-24 12:00:00,11.97,12.03,11.96,12.01,179700.0,9.894,9.9436,9.8857,9.927,179700.0
2013-10-24 12:30:00,12.01,12.02,11.98,12.0,159300.0,9.927,9.9353,9.9022,9.9188,159300.0
2013-10-24 13:00:00,12.01,12.01,11.96,11.98,160200.0,9.927,9.927,9.8857,9.9022,160200.0
2013-10-24 13:30:00,11.98,12.02,11.96,11.97,213000.0,9.9022,9.9353,9.8857,9.894,213000.0
2013-10-24 14:00:00,11.97,11.98,11.94,11.95,199500.0,9.894,9.9022,9.8692,9.8774,199500.0
2013-10-24 14:30:00,11.95,11.95,11.89,11.9,204000.0,9.8774,9.8774,9.8278,9.8361,204000.0
2013-10-24 15:00:00,11.9,11.92,11.9,11.9,224400.0,9.8361,9.8526,9.8361,9.8361,224400.0
2013-10-24 15:30:00,11.9,11.92,11.87,11.88,959700.0,9.8361,9.8526,9.8113,9.8196,959700.0
2013-10-25 09:30:00,11.84,11.98,11.82,11.97,387600.0,9.7865,9.9022,9.77,9.894,387600.0
2013-10-25 10:00:00,11.98,12.01,11.93,11.97,482700.0,9.9022,9.927,9.8609,9.894,482700.0
2013-10-25 10:30:00,11.96,11.96,11.93,11.94,182700.0,9.8857,9.8857,9.8609,9.8692,182700.0
2013-10-25 11:00:00,11.95,11.98,11.94,11.98,170400.0,9.8774,9.9022,9.8692,9.9022,170400.0
2013-10-25 11:30:00,11.98,12.0,11.93,11.95,147900.0,9.9022,9.9188,9.8609,9.8774,147900.0
2013-10-25 12:00:00,11.95,11.95,11.91,11.94,148500.0,9.8774,9.8774,9.8444,9.8692,148500.0
2013-10-25 12:30:00,11.94,11.94,11.9,11.9,85200.0,9.8692,9.8692,9.8361,9.8361,85200.0
2013-10-25 13:00:00,11.9,11.91,11.89,11.91,122100.0,9.8361,9.8444,9.8278,9.8444,122100.0
2013-10-25 13:30:00,11.9,11.92,11.89,11.92,107400.0,9.8361,9.8526,9.8278,9.8526,107400.0
2013-10-25 14:00:00,11.92,11.94,11.91,11.93,188400.0,9.8526,9.8692,9.8444,9.8609,188400.0
2013-10-25 14:30:00,11.93,11.94,11.91,11.91,101400.0,9.8609,9.8692,9.8444,9.8444,101400.0
2013-10-25 15:00:00,11.91,11.92,11.9,11.92,201900.0,9.8444,9.8526,9.8361,9.8526,201900.0
2013-10-25 15:30:00,11.92,11.92,11.89,11.9,693900.0,9.8526,9.8526,9.8278,9.8361,693900.0
2013-10-28 09:30:00,11.9,11.94,11.88,11.92,373500.0,9.8361,9.8692,9.8196,9.8526,373500.0
2013-10-28 10:00:00,11.91,11.98,11.91,11.93,294600.0,9.8444,9.9022,9.8444,9.8609,294600.0
2013-10-28 10:30:00,11.92,11.93,11.89,11.9,116400.0,9.8526,9.8609,9.8278,9.8361,116400.0
2013-10-28 11:00:00,11.9,11.94,11.89,11.93,296400.0,9.8361,9.8692,9.8278,9.8609,296400.0
2013-10-28 11:30:00,11.93,11.93,11.91,11.92,112800.0,9.8609,9.8609,9.8444,9.8526,112800.0
2013-10-28 12:00:00,11.92,11.93,11.91,11.91,43800.0,9.8526,9.8609,9.8444,9.8444,43800.0
2013-10-28 12:30:00,11.91,11.93,11.91,11.92,79200.0,9.8444,9.8609,9.8444,9.8526,79200.0
2013-10-28 13:00:00,11.92,11.92,11.9,11.9,197400.0,9.8526,9.8526,9.8361,9.8361,197400.0
2013-10-28 13:30:00,11.9,11.92,11.89,11.91,190500.0,9.8361,9.8526,9.8278,9.8444,190500.0
2013-10-28 14:00:00,11.92,11.93,11.91,11.92,239400.0,9.8526,9.8609,9.8444,9.8526,239400.0
2013-10-28 14:30:00,11.92,11.93,11.91,11.92,341700.0,9.8526,9.8609,9.8444,9.8526,341700.0
2013-10-28 15:00:00,11.92,11.92,11.89,11.91,322500.0,9.8526,9.8526,9.8278,9.8444,322500.0
2013-10-28 15:30:00,11.92,11.92,11.89,11.91,782400.0,9.8526,9.8526,9.8278,9.8444,782400.0
2013-10-29 09:30:00,11.93,12.0,11.9,11.98,120000.0,9.8609,9.9188,9.8361,9.9022,120000.0
2013-10-29 10:00:00,11.98,12.0,11.98,12.0,312900.0,9.9022,9.9188,9.9022,9.9188,312900.0
2013-10-29 10:30:00,12.0,12.01,11.97,11.99,184200.0,9.9188,9.927,9.894,9.9105,184200.0
2013-10-29 11:00:00,11.98,12.0,11.97,11.97,165600.0,9.9022,9.9188,9.894,9.894,165600.0
2013-10-29 11:30:00,11.97,11.98,11.95,11.96,122400.0,9.894,9.9022,9.8774,9.8857,122400.0
2013-10-29 12:00:00,11.95,11.99,11.95,11.98,398700.0,9.8774,9.9105,9.8774,9.9022,398700.0
2013-10-29 12:30:00,11.98,12.0,11.96,11.98,272100.0,9.9022,9.9188,9.8857,9.9022,272100.0
2013-10-29 13:00:00,11.98,11.98,11.93,11.93,165900.0,9.9022,9.9022,9.8609,9.8609,165900.0
2013-10-29 13:30:00,11.93,11.94,11.92,11.93,137100.0,9.8609,9.8692,9.8526,9.8609,137100.0
2013-10-29 14:00:00,11.94,11.95,11.92,11.93,127800.0,9.8692,9.8774,9.8526,9.8609,127800.0
2013-10-29 14:30:00,11.93,11.94,11.93,11.93,185700.0,9.8609,9.8692,9.8609,9.8609,185700.0
2013-10-29 15:00:00,11.93,11.93,11.89,11.9,401100.0,9.8609,9.8609,9.8278,9.8361,401100.0
2013-10-29 15:30:00,11.9,12.0,11.9,12.0,1029300.0,9.8361,9.9188,9.8361,9.9188,1029300.0
2013-10-30 09:30:00,11.98,11.99,11.9,11.95,163500.0,9.9022,9.9105,9.8361,9.8774,163500.0
2013-10-30 10:00:00,11.95,11.96,11.92,11.92,136800.0,9.8774,9.8857,9.8526,9.8526,136800.0
2013-10-30 10:30:00,11.93,11.94,11.92,11.94,100200.0,9.8609,9.8692,9.8526,9.8692,100200.0
2013-10-30 11:00:00,11.94,11.96,11.92,11.93,113700.0,9.8692,9.8857,9.8526,9.8609,113700.0
2013-10-30 11:30:00,11.92,11.94,11.92,11.93,94200.0,9.8526,9.8692,9.8526,9.8609,94200.0
2013-10-30 12:00:00,11.93,11.93,11.92,11.92,90300.0,9.8609,9.8609,9.8526,9.8526,90300.0
2013-10-30 12:30:00,11.92,11.94,11.92,11.93,72900.0,9.8526,9.8692,9.8526,9.8609,72900.0
2013-10-30 13:00:00,11.93,11.94,11.89,11.89,170400.0,9.8609,9.8692,9.8278,9.8278,170400.0
2013-10-30 13:30:00,11.89,11.91,11.88,11.88,82500.0,9.8278,9.8444,9.8196,9.8196,82500.0
2013-10-30 14:00:00,11.89,11.92,11.85,11.87,187500.0,9.8278,9.8526,9.7948,9.8113,187500.0
2013-10-30 14:30:00,11.87,11.89,11.84,11.89,102900.0,9.8113,9.8278,9.7865,9.8278,102900.0
2013-10-30 15:00:00,11.89,11.92,11.88,11.9,202800.0,9.8278,9.8526,9.8196,9.8361,202800.0
2013-10-30 15:30:00,11.89,11.91,11.88,11.91,665100.0,9.8278,9.8444,9.8196,9.8444,665100.0
2013-10-31 09:30:00,11.85,11.9,11.79,11.8,143400.0,9.7948,9.8361,9.7452,9.7534,143400.0
2013-10-31 10:00:00,11.8,11.87,11.78,11.83,86400.0,9.7534,9.8113,9.7369,9.7782,86400.0
2013-10-31 10:30:00,11.83,11.86,11.81,11.81,132000.0,9.7782,9.803,9.7617,9.7617,132000.0
2013-10-31 11:00:00,11.82,11.83,11.79,11.82,169500.0,9.77,9.7782,9.7452,9.77,169500.0
2013-10-31 11:30:00,11.82,11.83,11.81,11.82,123300.0,9.77,9.7782,9.7617,9.77,123300.0
2013-10-31 12:00:00,11.82,11.82,11.8,11.81,125400.0,9.77,9.77,9.7534,9.7617,125400.0
2013-10-31 12:30:00,11.8,11.83,11.8,11.82,138000.0,9.7534,9.7782,9.7534,9.77,138000.0
2013-10-31 13:00:00,11.82,11.83,11.81,11.81,177600.0,9.77,9.7782,9.7617,9.7617,177600.0
2013-10-31 13:30:00,11.81,11.82,11.79,11.81,140700.0,9.7617,9.77,9.7452,9.7617,140700.0
2013-10-31 14:00:00,11.81,11.85,11.81,11.84,98100.0,9.7617,9.7948,9.7617,9.7865,98100.0
2013-10-31 14:30:00,11.84,11.86,11.82,11.82,132600.0,9.7865,9.803,9.77,9.77,132600.0
2013-10-31 15:00:00,11.82,11.84,11.8,11.83,216600.0,9.77,9.7865,9.7534,9.7782,216600.0
2013-10-31 15:30:00,11.82,11.87,11.81,11.81,945000.0,9.77,9.8113,9.7617,9.7617,945000.0
2013-11-01 09:30:00,11.81,11.85,11.79,11.82,183900.0,9.7617,9.7948,9.7452,9.77,183900.0
2013-11-01 10:00:00,11.82,11.85,11.79,11.81,250500.0,9.77,9.7948,9.7452,9.7617,250500.0
2013-11-01 10:30:00,11.8,11.85,11.8,11.83,145800.0,9.7534,9.7948,9.7534,9.7782,145800.0
2013-11-01 11:00:00,11.83,11.83,11.72,11.72,657600.0,9.7782,9.7782,9.6873,9.6873,657600.0
2013-11-01 11:30:00,11.72,11.73,11.68,11.69,168000.0,9.6873,9.6956,9.6543,9.6625,168000.0
2013-11-01 12:00:00,11.69,11.69,11.67,11.69,198600.0,9.6625,9.6625,9.646,9.6625,198600.0
2013-11-01 12:30:00,11.69,11.73,11.69,11.72,173700.0,9.6625,9.6956,9.6625,9.6873,173700.0
2013-11-01 13:00:00,11.72,11.76,11.71,11.76,257400.0,9.6873,9.7204,9.6791,9.7204,257400.0
2013-11-01 13:30:00,11.76,11.78,11.75,11.75,175800.0,9.7204,9.7369,9.7121,9.7121,175800.0
2013-11-01 14:00:00,11.75,11.75,11.72,11.74,347700.0,9.7121,9.7121,9.6873,9.7039,347700.0
2013-11-01 14:30:00,11.74,11.8,11.73,11.78,240900.0,9.7039,9.7534,9.6956,9.7369,240900.0
2013-11-01 15:00:00,11.78,11.81,11.78,11.79,158700.0,9.7369,9.7617,9.7369,9.7452,158700.0
2013-11-01 15:30:00,11.79,11.8,11.76,11.77,583500.0,9.7452,9.7534,9.7204,9.7286,583500.0
2013-11-04 09:30:00,11.8,11.83,11.74,11.76,113400.0,9.7534,9.7782,9.7039,9.7204,113400.0
2013-11-04 10:00:00,11.76,11.78,11.75,11.76,102300.0,9.7204,9.7369,9.7121,9.7204,102300.0
2013-11-04 10:30:00,11.76,11.77,11.73,11.75,91500.0,9.7204,9.7286,9.6956,9.7121,91500.0
2013-11-04 11:00:00,11.75,11.78,11.75,11.77,142500.0,9.7121,9.7369,9.7121,9.7286,142500.0
2013-11-04 11:30:00,11.77,11.8,11.76,11.78,99000.0,9.7286,9.7534,9.7204,9.7369,99000.0
2013-11-04 12:00:00,11.78,11.81,11.78,11.8,58500.0,9.7369,9.7617,9.7369,9.7534,58500.0
2013-11-04 12:30:00,11.8,11.81,11.78,11.79,236100.0,9.7534,9.7617,9.7369,9.7452,236100.0
2013-11-04 13:00:00,11.79,11.82,11.78,11.81,41100.0,9.7452,9.77,9.7369,9.7617,41100.0
2013-11-04 13:30:00,11.81,11.82,11.78,11.79,127800.0,9.7617,9.77,9.7369,9.7452,127800.0
2013-11-04 14:00:00,11.78,11.84,11.78,11.82,134700.0,9.7369,9.7865,9.7369,9.77,134700.0
2013-11-04 14:30:00,11.82,11.83,11.8,11.82,66300.0,9.77,9.7782,9.7534,9.77,66300.0
2013-11-04 15:00:00,11.82,11.83,11.8,11.82,116400.0,9.77,9.7782,9.7534,9.77,116400.0
2013-11-04 15:30:00,11.82,11.82,11.79,11.82,260100.0,9.77,9.77,9.7452,9.77,260100.0
2013-11-05 09:30:00,11.73,11.88,11.69,11.69,324000.0,9.6956,9.8196,9.6625,9.6625,324000.0
2013-11-05 10:00:00,11.71,11.76,11.7,11.73,165000.0,9.6791,9.7204,9.6708,9.6956,165000.0
2013-11-05 10:30:00,11.74,11.76,11.72,11.73,120300.0,9.7039,9.7204,9.6873,9.6956,120300.0
2013-11-05 11:00:00,11.74,11.75,11.72,11.74,104700.0,9.7039,9.7121,9.6873,9.7039,104700.0
2013-11-05 11:30:00,11.74,11.77,11.74,11.76,176700.0,9.7039,9.7286,9.7039,9.7204,176700.0
2013-11-05 12:00:00,11.76,11.77,11.73,11.77,128700.0,9.7204,9.7286,9.6956,9.7286,128700.0
2013-11-05 12:30:00,11.76,11.77,11.75,11.75,56700.0,9.7204,9.7286,9.7121,9.7121,56700.0
2013-11-05 13:00:00,11.75,11.77,11.75,11.77,90300.0,9.7121,9.7286,9.7121,9.7286,90300.0
2013-11-05 13:30:00,11.77,11.78,11.75,11.76,94500.0,9.7286,9.7369,9.7121,9.7204,94500.0
2013-11-05 14:00:00,11.76,11.79,11.76,11.79,81900.0,9.7204,9.7452,9.7204,9.7452,81900.0
2013-11-05 14:30:00,11.79,11.8,11.77,11.77,161700.0,9.7452,9.7534,9.7286,9.7286,161700.0
2013-11-05 15:00:00,11.77,11.79,11.77,11.79,153600.0,9.7286,9.7452,9.7286,9.7452,153600.0
2013-11-05 15:30:00,11.79,11.8,11.77,11.77,335400.0,9.7452,9.7534,9.7286,9.7286,335400.0
2013-11-06 09:30:00,11.82,11.86,11.79,11.86,215700.0,9.77,9.803,9.7452,9.803,215700.0
2013-11-06 10:00:00,11.86,11.88,11.84,11.87,105300.0,9.803,9.8196,9.7865,9.8113,105300.0
2013-11-06 10:30:00,11.87,11.88,11.84,11.86,95100.0,9.8113,9.8196,9.7865,9.803,95100.0
2013-11-06 11:00:00,11.86,11.89,11.83,11.87,140700.0,9.803,9.8278,9.7782,9.8113,140700.0
2013-11-06 11:30:00,11.87,11.88,11.83,11.84,186600.0,9.8113,9.8196,9.7782,9.7865,186600.0
2013-11-06 12:00:00,11.85,11.85,11.82,11.83,37800.0,9.7948,9.7948,9.77,9.7782,37800.0
2013-11-06 12:30:00,11.83,11.88,11.83,11.87,49800.0,9.7782,9.8196,9.7782,9.8113,49800.0
2013-11-06 13:00:00,11.87,11.87,11.84,11.85,47700.0,9.8113,9.8113,9.7865,9.7948,47700.0
2013-11-06 13:30:00,11.85,11.85,11.82,11.82,99300.0,9.7948,9.7948,9.77,9.77,99300.0
2013-11-06 14:00:00,11.82,11.84,11.81,11.82,126900.0,9.77,9.7865,9.7617,9.77,126900.0
2013-11-06 14:30:00,11.82,11.84,11.82,11.83,92400.0,9.77,9.7865,9.77,9.7782,92400.0
2013-11-06 15:00:00,11.82,11.84,11.82,11.83,111300.0,9.77,9.7865,9.77,9.7782,111300.0
2013-11-06 15:30:00,11.83,11.84,11.82,11.83,320100.0,9.7782,9.7865,9.77,9.7782,320100.0
2013-11-07 09:30:00,11.89,11.95,11.89,11.93,199800.0,9.8278,9.8774,9.8278,9.8609,199800.0
2013-11-07 10:00:00,11.93,11.93,11.85,11.86,168600.0,9.8609,9.8609,9.7948,9.803,168600.0
2013-11-07 10:30:00,11.85,11.91,11.82,11.89,190200.0,9.7948,9.8444,9.77,9.8278,190200.0
2013-11-07 11:00:00,11.88,11.89,11.82,11.84,66000.0,9.8196,9.8278,9.77,9.7865,66000.0
2013-11-07 11:30:00,11.83,11.85,11.82,11.85,53700.0,9.7782,9.7948,9.77,9.7948,53700.0
2013-11-07 12:00:00,11.86,11.87,11.85,11.87,50100.0,9.803,9.8113,9.7948,9.8113,50100.0
2013-11-07 12:30:00,11.87,11.88,11.85,11.85,44100.0,9.8113,9.8196,9.7948,9.7948,44100.0
2013-11-07 13:00:00,11.85,11.86,11.8,11.8,73800.0,9.7948,9.803,9.7534,9.7534,73800.0
2013-11-07 13:30:00,11.81,11.81,11.76,11.77,61500.0,9.7617,9.7617,9.7204,9.7286,61500.0
2013-11-07 14:00:00,11.77,11.77,11.73,11.74,108600.0,9.7286,9.7286,9.6956,9.7039,108600.0
2013-11-07 14:30:00,11.74,11.76,11.72,11.75,81900.0,9.7039,9.7204,9.6873,9.7121,81900.0
2013-11-07 15:00:00,11.75,11.75,11.71,11.71,159900.0,9.7121,9.7121,9.6791,9.6791,159900.0
2013-11-07 15:30:00,11.72,11.73,11.69,11.71,466500.0,9.6873,9.6956,9.6625,9.6791,466500.0
2013-11-08 09:30:00,11.7,11.87,11.7,11.8,135900.0,9.6708,9.8113,9.6708,9.7534,135900.0
2013-11-08 10:00:00,11.83,11.96,11.82,11.94,140400.0,9.7782,9.8857,9.77,9.8692,140400.0
2013-11-08 10:30:00,11.94,12.0,11.94,12.0,111900.0,9.8692,9.9188,9.8692,9.9188,111900.0
2013-11-08 11:00:00,11.99,12.0,11.98,11.99,121800.0,9.9105,9.9188,9.9022,9.9105,121800.0
2013-11-08 11:30:00,11.99,12.0,11.93,11.93,127800.0,9.9105,9.9188,9.8609,9.8609,127800.0
2013-11-08 12:00:00,11.94,11.96,11.92,11.93,73200.0,9.8692,9.8857,9.8526,9.8609,73200.0
2013-11-08 12:30:00,11.94,11.94,11.92,11.93,73200.0,9.8692,9.8692,9.8526,9.8609,73200.0
2013-11-08 13:00:00,11.93,11.93,11.91,11.93,160200.0,9.8609,9.8609,9.8444,9.8609,160200.0
2013-11-08 13:30:00,11.93,11.94,11.92,11.92,162000.0,9.8609,9.8692,9.8526,9.8526,162000.0
2013-11-08 14:00:00,11.92,11.93,11.92,11.92,251400.0,9.8526,9.8609,9.8526,9.8526,251400.0
2013-11-08 14:30:00,11.92,11.93,11.91,11.92,167700.0,9.8526,9.8609,9.8444,9.8526,167700.0
2013-11-08 15:00:00,11.92,11.92,11.88,11.91,207000.0,9.8526,9.8526,9.8196,9.8444,207000.0
2013-11-08 15:30:00,11.91,11.98,11.9,11.98,732900.0,9.8444,9.9022,9.8361,9.9022,732900.0
2013-11-11 09:30:00,11.94,12.01,11.84,11.98,145200.0,9.8692,9.927,9.7865,9.9022,145200.0
2013-11-11 10:00:00,11.98,12.02,11.98,11.98,302700.0,9.9022,9.9353,9.9022,9.9022,302700.0
2013-11-11 10:30:00,11.98,12.0,11.97,11.99,124500.0,9.9022,9.9188,9.894,9.9105,124500.0
2013-11-11 11:00:00,11.99,12.02,11.96,12.01,180900.0,9.9105,9.9353,9.8857,9.927,180900.0
2013-11-11 11:30:00,12.01,12.07,12.01,12.06,165600.0,9.927,9.9766,9.927,9.9684,165600.0
2013-11-11 12:00:00,12.06,12.07,12.03,12.03,161100.0,9.9684,9.9766,9.9436,9.9436,161100.0
2013-11-11 12:30:00,12.04,12.04,12.0,12.0,48900.0,9.9518,9.9518,9.9188,9.9188,48900.0
2013-11-11 13:00:00,12.0,12.03,12.0,12.02,159300.0,9.9188,9.9436,9.9188,9.9353,159300.0
2013-11-11 13:30:00,12.03,12.03,12.01,12.01,63600.0,9.9436,9.9436,9.927,9.927,63600.0
2013-11-11 14:00:00,12.01,12.02,11.99,12.02,174300.0,9.927,9.9353,9.9105,9.9353,174300.0
2013-11-11 14:30:00,12.01,12.03,12.0,12.02,360300.0,9.927,9.9436,9.9188,9.9353,360300.0
2013-11-11 15:00:00,12.02,12.02,11.98,11.98,192300.0,9.9353,9.9353,9.9022,9.9022,192300.0
2013-11-11 15:30:00,11.98,11.99,11.97,11.97,159000.0,9.9022,9.9105,9.894,9.894,159000.0
2013-11-12 09:30:00,11.97,11.99,11.89,11.99,158100.0,9.894,9.9105,9.8278,9.9105,158100.0
2013-11-12 10:00:00,12.0,12.02,11.96,12.02,191400.0,9.9188,9.9353,9.8857,9.9353,191400.0
2013-11-12 10:30:00,12.02,12.07,12.0,12.05,136200.0,9.9353,9.9766,9.9188,9.9601,136200.0
2013-11-12 11:00:00,12.05,12.08,12.04,12.06,196500.0,9.9601,9.9849,9.9518,9.9684,196500.0
2013-11-12 11:30:00,12.05,12.06,11.98,12.0,127800.0,9.9601,9.9684,9.9022,9.9188,127800.0
2013-11-12 12:00:00,12.0,12.01,11.98,11.99,108600.0,9.9188,9.927,9.9022,9.9105,108600.0
2013-11-12 12:30:00,11.98,11.99,11.96,11.96,152100.0,9.9022,9.9105,9.8857,9.8857,152100.0
2013-11-12 13:00:00,11.97,11.98,11.95,11.95,92700.0,9.894,9.9022,9.8774,9.8774,92700.0
2013-11-12 13:30:00,11.95,11.96,11.93,11.93,82200.0,9.8774,9.8857,9.8609,9.8609,82200.0
2013-11-12 14:00:00,11.93,11.94,11.92,11.92,63000.0,9.8609,9.8692,9.8526,9.8526,63000.0
2013-11-12 14:30:00,11.92,11.96,11.92,11.95,71400.0,9.8526,9.8857,9.8526,9.8774,71400.0
2013-11-12 15:00:00,11.95,11.95,11.93,11.94,122400.0,9.8774,9.8774,9.8609,9.8692,122400.0
2013-11-12 15:30:00,11.94,11.95,11.94,11.95,458100.0,9.8692,9.8774,9.8692,9.8774,458100.0
2013-11-13 09:30:00,11.85,11.95,11.84,11.94,149100.0,9.7948,9.8774,9.7865,9.8692,149100.0
2013-11-13 10:00:00,11.95,11.98,11.93,11.95,137700.0,9.8774,9.9022,9.8609,9.8774,137700.0
2013-11-13 10:30:00,11.95,11.96,11.93,11.93,93900.0,9.8774,9.8857,9.8609,9.8609,93900.0
2013-11-13 11:00:00,11.93,11.94,11.9,11.9,78300.0,9.8609,9.8692,9.8361,9.8361,78300.0
2013-11-13 11:30:00,11.9,11.93,11.9,11.91,66600.0,9.8361,9.8609,9.8361,9.8444,66600.0
2013-11-13 12:00:00,11.92,11.93,11.9,11.93,97500.0,9.8526,9.8609,9.8361,9.8609,97500.0
2013-11-13 12:30:00,11.93,11.96,11.93,11.95,67200.0,9.8609,9.8857,9.8609,9.8774,67200.0
2013-11-13 13:00:00,11.95,11.97,11.94,11.97,61500.0,9.8774,9.894,9.8692,9.894,61500.0
2013-11-13 13:30:00,11.96,11.97,11.96,11.96,54300.0,9.8857,9.894,9.8857,9.8857,54300.0
2013-11-13 14:00:00,11.96,11.97,11.94,11.97,169200.0,9.8857,9.894,9.8692,9.894,169200.0
2013-11-13 14:30:00,11.97,11.98,11.96,11.98,133500.0,9.894,9.9022,9.8857,9.9022,133500.0
2013-11-13 15:00:00,11.98,12.01,11.97,12.01,312000.0,9.9022,9.927,9.894,9.927,312000.0
2013-11-13 15:30:00,12.01,12.06,12.01,12.06,385200.0,9.927,9.9684,9.927,9.9684,385200.0
2013-11-14 09:30:00,12.11,12.16,12.03,12.16,307500.0,10.0097,10.051,9.9436,10.051,307500.0
2013-11-14 10:00:00,12.15,12.15,12.11,12.12,234900.0,10.0427,10.0427,10.0097,10.0179,234900.0
2013-11-14 10:30:00,12.11,12.19,12.11,12.19,360000.0,10.0097,10.0758,10.0097,10.0758,360000.0
2013-11-14 11:00:00,12.19,12.29,12.19,12.29,487200.0,10.0758,10.1585,10.0758,10.1585,487200.0
2013-11-14 11:30:00,12.29,12.32,12.25,12.3,336000.0,10.1585,10.1833,10.1254,10.1667,336000.0
2013-11-14 12:00:00,12.3,12.33,12.29,12.33,406200.0,10.1667,10.1915,10.1585,10.1915,406200.0
2013-11-14 12:30:00,12.33,12.34,12.29,12.3,288000.0,10.1915,10.1998,10.1585,10.1667,288000.0
2013-11-14 13:00:00,12.3,12.31,12.28,12.31,173100.0,10.1667,10.175,10.1502,10.175,173100.0
2013-11-14 13:30:00,12.31,12.33,12.31,12.33,144600.0,10.175,10.1915,10.175,10.1915,144600.0
2013-11-14 14:00:00,12.32,12.33,12.31,12.33,200700.0,10.1833,10.1915,10.175,10.1915,200700.0
2013-11-14 14:30:00,12.33,12.37,12.32,12.34,240000.0,10.1915,10.2246,10.1833,10.1998,240000.0
2013-11-14 15:00:00,12.35,12.39,12.33,12.37,534000.0,10.2081,10.2411,10.1915,10.2246,534000.0
2013-11-14 15:30:00,12.37,12.41,12.37,12.4,849000.0,10.2246,10.2576,10.2246,10.2494,849000.0
2013-11-15 09:30:00,12.42,12.44,12.28,12.31,304200.0,10.2659,10.2824,10.1502,10.175,304200.0
2013-11-15 10:00:00,12.31,12.31,12.26,12.29,202200.0,10.175,10.175,10.1337,10.1585,202200.0
2013-11-15 10:30:00,12.29,12.31,12.27,12.3,352200.0,10.1585,10.175,10.1419,10.1667,352200.0
2013-11-15 11:00:00,12.3,12.32,12.29,12.31,312600.0,10.1667,10.1833,10.1585,10.175,312600.0
2013-11-15 11:30:00,12.31,12.32,12.28,12.28,158100.0,10.175,10.1833,10.1502,10.1502,158100.0
2013-11-15 12:00:00,12.28,12.34,12.27,12.32,245400.0,10.1502,10.1998,10.1419,10.1833,245400.0
2013-11-15 12:30:00,12.32,12.33,12.29,12.31,394500.0,10.1833,10.1915,10.1585,10.175,394500.0
2013-11-15 13:00:00,12.31,12.34,12.31,12.31,239400.0,10.175,10.1998,10.175,10.175,239400.0
2013-11-15 13:30:00,12.31,12.33,12.31,12.32,849900.0,10.175,10.1915,10.175,10.1833,849900.0
2013-11-15 14:00:00,12.32,12.32,12.3,12.31,384600.0,10.1833,10.1833,10.1667,10.175,384600.0
2013-11-15 14:30:00,12.32,12.32,12.3,12.32,122100.0,10.1833,10.1833,10.1667,10.1833,122100.0
2013-11-15 15:00:00,12.32,12.36,12.32,12.35,445800.0,10.1833,10.2163,10.1833,10.2081,445800.0
2013-11-15 15:30:00,12.35,12.36,12.33,12.36,782700.0,10.2081,10.2163,10.1915,10.2163,782700.0
2013-11-18 09:30:00,12.37,12.39,12.33,12.33,268200.0,10.2246,10.2411,10.1915,10.1915,268200.0
2013-11-18 10:00:00,12.32,12.34,12.29,12.33,119100.0,10.1833,10.1998,10.1585,10.1915,119100.0
2013-11-18 10:30:00,12.33,12.38,12.32,12.37,57300.0,10.1915,10.2329,10.1833,10.2246,57300.0
2013-11-18 11:00:00,12.37,12.46,12.37,12.46,253500.0,10.2246,10.299,10.2246,10.299,253500.0
2013-11-18 11:30:00,12.46,12.49,12.45,12.49,156000.0,10.299,10.3238,10.2907,10.3238,156000.0
2013-11-18 12:00:00,12.49,12.5,12.46,12.47,206400.0,10.3238,10.332,10.299,10.3072,206400.0
2013-11-18 12:30:00,12.47,12.49,12.46,12.48,138300.0,10.3072,10.3238,10.299,10.3155,138300.0
2013-11-18 13:00:00,12.47,12.49,12.46,12.49,98400.0,10.3072,10.3238,10.299,10.3238,98400.0
2013-11-18 13:30:00,12.49,12.5,12.48,12.48,145800.0,10.3238,10.332,10.3155,10.3155,145800.0
2013-11-18 14:00:00,12.49,12.52,12.48,12.52,180600.0,10.3238,10.3486,10.3155,10.3486,180600.0
2013-11-18 14:30:00,12.52,12.52,12.49,12.5,267600.0,10.3486,10.3486,10.3238,10.332,267600.0
2013-11-18 15:00:00,12.5,12.52,12.48,12.52,617100.0,10.332,10.3486,10.3155,10.3486,617100.0
2013-11-18 15:30:00,12.52,12.54,12.51,12.54,1114800.0,10.3486,10.3651,10.3403,10.3651,1114800.0
2013-11-19 09:30:00,12.33,12.75,12.3,12.69,1295100.0,10.1915,10.5387,10.1667,10.4891,1295100.0
2013-11-19 10:00:00,12.7,12.77,12.67,12.77,602100.0,10.4974,10.5552,10.4726,10.5552,602100.0
2013-11-19 10:30:00,12.77,12.87,12.76,12.8,570600.0,10.5552,10.6379,10.5469,10.58,570600.0
2013-11-19 11:00:00,12.8,12.84,12.79,12.8,279000.0,10.58,10.6131,10.5717,10.58,279000.0
2013-11-19 11:30:00,12.8,12.82,12.76,12.77,299400.0,10.58,10.5965,10.5469,10.5552,299400.0
2013-11-19 12:00:00,12.78,12.83,12.78,12.82,246900.0,10.5635,10.6048,10.5635,10.5965,246900.0
2013-11-19 12:30:00,12.83,12.84,12.79,12.79,222300.0,10.6048,10.6131,10.5717,10.5717,222300.0
2013-11-19 13:00:00,12.78,12.79,12.76,12.76,162600.0,10.5635,10.5717,10.5469,10.5469,162600.0
2013-11-19 13:30:00,12.76,12.78,12.74,12.75,214500.0,10.5469,10.5635,10.5304,10.5387,214500.0
2013-11-19 14:00:00,12.75,12.77,12.73,12.73,333900.0,10.5387,10.5552,10.5221,10.5221,333900.0
2013-11-19 14:30:00,12.73,12.75,12.72,12.73,467100.0,10.5221,10.5387,10.5139,10.5221,467100.0
2013-11-19 15:00:00,12.73,12.76,12.73,12.75,379200.0,10.5221,10.5469,10.5221,10.5387,379200.0
2013-11-19 15:30:00,12.75,12.75,12.72,12.74,722400.0,10.5387,10.5387,10.5139,10.5304,722400.0
2013-11-20 09:30:00,12.72,12.83,12.67,12.82,355500.0,10.5139,10.6048,10.4726,10.5965,355500.0
2013-11-20 10:00:00,12.82,12.88,12.8,12.82,778800.0,10.5965,10.6461,10.58,10.5965,778800.0
2013-11-20 10:30:00,12.82,12.88,12.8,12.87,360900.0,10.5965,10.6461,10.58,10.6379,360900.0
2013-11-20 11:00:00,12.87,12.87,12.83,12.84,208200.0,10.6379,10.6379,10.6048,10.6131,208200.0
2013-11-20 11:30:00,12.84,12.87,12.83,12.84,404700.0,10.6131,10.6379,10.6048,10.6131,404700.0
2013-11-20 12:00:00,12.83,12.89,12.83,12.87,341100.0,10.6048,10.6544,10.6048,10.6379,341100.0
2013-11-20 12:30:00,12.87,12.87,12.82,12.83,346500.0,10.6379,10.6379,10.5965,10.6048,346500.0
2013-11-20 13:00:00,12.83,12.85,12.82,12.84,208200.0,10.6048,10.6213,10.5965,10.6131,208200.0
2013-11-20 13:30:00,12.84,12.84,12.82,12.84,172800.0,10.6131,10.6131,10.5965,10.6131,172800.0
2013-11-20 14:00:00,12.83,12.84,12.8,12.83,253200.0,10.6048,10.6131,10.58,10.6048,253200.0
2013-11-20 14:30:00,12.83,12.84,12.81,12.82,472800.0,10.6048,10.6131,10.5883,10.5965,472800.0
2013-11-20 15:00:00,12.81,12.83,12.79,12.81,345300.0,10.5883,10.6048,10.5717,10.5883,345300.0
2013-11-20 15:30:00,12.81,12.84,12.8,12.83,617400.0,10.5883,10.6131,10.58,10.6048,617400.0
2013-11-21 09:30:00,12.91,12.97,12.85,12.95,429600.0,10.6709,10.7205,10.6213,10.704,429600.0
2013-11-21 10:00:00,12.97,12.99,12.93,12.98,591600.0,10.7205,10.7371,10.6875,10.7288,591600.0
2013-11-21 10:30:00,12.98,13.0,12.91,12.92,397200.0,10.7288,10.7453,10.6709,10.6792,397200.0
2013-11-21 11:00:00,12.92,12.92,12.91,12.92,194100.0,10.6792,10.6792,10.6709,10.6792,194100.0
2013-11-21 11:30:00,12.92,12.94,12.9,12.94,207600.0,10.6792,10.6957,10.6627,10.6957,207600.0
2013-11-21 12:00:00,12.95,12.95,12.92,12.93,187500.0,10.704,10.704,10.6792,10.6875,187500.0
2013-11-21 12:30:00,12.94,12.94,12.91,12.91,170100.0,10.6957,10.6957,10.6709,10.6709,170100.0
2013-11-21 13:00:00,12.91,12.94,12.91,12.93,136200.0,10.6709,10.6957,10.6709,10.6875,136200.0
2013-11-21 13:30:00,12.93,12.94,12.93,12.93,150000.0,10.6875,10.6957,10.6875,10.6875,150000.0
2013-11-21 14:00:00,12.93,12.93,12.91,12.92,180300.0,10.6875,10.6875,10.6709,10.6792,180300.0
2013-11-21 14:30:00,12.92,12.98,12.92,12.98,284100.0,10.6792,10.7288,10.6792,10.7288,284100.0
2013-11-21 15:00:00,12.98,12.98,12.96,12.97,226500.0,10.7288,10.7288,10.7123,10.7205,226500.0
2013-11-21 15:30:00,12.97,12.98,12.95,12.98,1008600.0,10.7205,10.7288,10.704,10.7288,1008600.0
2013-11-22 09:30:00,13.0,13.14,12.97,13.13,383700.0,10.7453,10.861,10.7205,10.8528,383700.0
2013-11-22 10:00:00,13.13,13.17,13.11,13.17,276600.0,10.8528,10.8858,10.8362,10.8858,276600.0
2013-11-22 10:30:00,13.17,13.17,13.1,13.11,446700.0,10.8858,10.8858,10.828,10.8362,446700.0
2013-11-22 11:00:00,13.1,13.17,13.1,13.16,381000.0,10.828,10.8858,10.828,10.8776,381000.0
2013-11-22 11:30:00,13.16,13.21,13.13,13.2,445500.0,10.8776,10.9189,10.8528,10.9106,445500.0
2013-11-22 12:00:00,13.21,13.21,13.16,13.21,860700.0,10.9189,10.9189,10.8776,10.9189,860700.0
2013-11-22 12:30:00,13.21,13.23,13.18,13.21,177600.0,10.9189,10.9354,10.8941,10.9189,177600.0
2013-11-22 13:00:00,13.2,13.22,13.19,13.19,145800.0,10.9106,10.9272,10.9024,10.9024,145800.0
2013-11-22 13:30:00,13.19,13.2,13.15,13.17,162000.0,10.9024,10.9106,10.8693,10.8858,162000.0
2013-11-22 14:00:00,13.17,13.19,13.15,13.17,177600.0,10.8858,10.9024,10.8693,10.8858,177600.0
2013-11-22 14:30:00,13.17,13.18,13.15,13.16,128100.0,10.8858,10.8941,10.8693,10.8776,128100.0
2013-11-22 15:00:00,13.15,13.16,13.14,13.15,221700.0,10.8693,10.8776,10.861,10.8693,221700.0
2013-11-22 15:30:00,13.15,13.2,13.15,13.2,567000.0,10.8693,10.9106,10.8693,10.9106,567000.0
2013-11-25 09:30:00,13.2,13.26,13.09,13.17,422100.0,10.9106,10.9602,10.8197,10.8858,422100.0
2013-11-25 10:00:00,13.17,13.17,13.13,13.15,100500.0,10.8858,10.8858,10.8528,10.8693,100500.0
2013-11-25 10:30:00,13.16,13.23,13.16,13.22,231900.0,10.8776,10.9354,10.8776,10.9272,231900.0
2013-11-25 11:00:00,13.22,13.28,13.19,13.26,470700.0,10.9272,10.9768,10.9024,10.9602,470700.0
2013-11-25 11:30:00,13.27,13.27,13.21,13.22,201900.0,10.9685,10.9685,10.9189,10.9272,201900.0
2013-11-25 12:00:00,13.22,13.23,13.18,13.19,62700.0,10.9272,10.9354,10.8941,10.9024,62700.0
2013-11-25 12:30:00,13.19,13.21,13.17,13.17,255000.0,10.9024,10.9189,10.8858,10.8858,255000.0
2013-11-25 13:00:00,13.17,13.17,13.15,13.16,153900.0,10.8858,10.8858,10.8693,10.8776,153900.0
2013-11-25 13:30:00,13.15,13.19,13.15,13.18,261900.0,10.8693,10.9024,10.8693,10.8941,261900.0
2013-11-25 14:00:00,13.18,13.22,13.18,13.21,189000.0,10.8941,10.9272,10.8941,10.9189,189000.0
2013-11-25 14:30:00,13.21,13.21,13.18,13.18,90000.0,10.9189,10.9189,10.8941,10.8941,90000.0
2013-11-25 15:00:00,13.18,13.18,13.15,13.15,291000.0,10.8941,10.8941,10.8693,10.8693,291000.0
2013-11-25 15:30:00,13.15,13.15,13.09,13.1,904800.0,10.8693,10.8693,10.8197,10.828,904800.0
2013-11-26 09:30:00,13.09,13.14,13.03,13.04,241200.0,10.8197,10.861,10.7701,10.7784,241200.0
2013-11-26 10:00:00,13.04,13.08,13.01,13.07,139800.0,10.7784,10.8114,10.7536,10.8032,139800.0
2013-11-26 10:30:00,13.07,13.09,13.06,13.06,76200.0,10.8032,10.8197,10.7949,10.7949,76200.0
2013-11-26 11:00:00,13.07,13.07,13.0,13.0,134100.0,10.8032,10.8032,10.7453,10.7453,134100.0
2013-11-26 11:30:00,13.01,13.03,13.0,13.0,147900.0,10.7536,10.7701,10.7453,10.7453,147900.0
2013-11-26 12:00:00,13.0,13.01,12.98,12.99,109500.0,10.7453,10.7536,10.7288,10.7371,109500.0
2013-11-26 12:30:00,13.0,13.0,12.97,12.97,168000.0,10.7453,10.7453,10.7205,10.7205,168000.0
2013-11-26 13:00:00,12.97,12.98,12.96,12.98,99900.0,10.7205,10.7288,10.7123,10.7288,99900.0
2013-11-26 13:30:00,12.98,13.0,12.97,12.98,161100.0,10.7288,10.7453,10.7205,10.7288,161100.0
2013-11-26 14:00:00,12.98,12.99,12.97,12.98,137100.0,10.7288,10.7371,10.7205,10.7288,137100.0
2013-11-26 14:30:00,12.98,12.99,12.98,12.98,118800.0,10.7288,10.7371,10.7288,10.7288,118800.0
2013-11-26 15:00:00,12.98,12.98,12.96,12.97,196200.0,10.7288,10.7288,10.7123,10.7205,196200.0
2013-11-26 15:30:00,12.97,12.98,12.93,12.93,652800.0,10.7205,10.7288,10.6875,10.6875,652800.0
2013-11-27 09:30:00,12.94,13.03,12.94,12.94,174300.0,10.6957,10.7701,10.6957,10.6957,174300.0
2013-11-27 10:00:00,12.94,13.0,12.93,12.98,192600.0,10.6957,10.7453,10.6875,10.7288,192600.0
2013-11-27 10:30:00,12.98,12.98,12.91,12.93,186900.0,10.7288,10.7288,10.6709,10.6875,186900.0
2013-11-27 11:00:00,12.93,12.94,12.89,12.9,155700.0,10.6875,10.6957,10.6544,10.6627,155700.0
2013-11-27 11:30:00,12.9,12.91,12.88,12.89,132600.0,10.6627,10.6709,10.6461,10.6544,132600.0
2013-11-27 12:00:00,12.89,12.91,12.89,12.91,92400.0,10.6544,10.6709,10.6544,10.6709,92400.0
2013-11-27 12:30:00,12.9,12.9,12.84,12.84,126000.0,10.6627,10.6627,10.6131,10.6131,126000.0
2013-11-27 13:00:00,12.84,12.85,12.82,12.84,83100.0,10.6131,10.6213,10.5965,10.6131,83100.0
2013-11-27 13:30:00,12.84,12.85,12.83,12.83,130200.0,10.6131,10.6213,10.6048,10.6048,130200.0
2013-11-27 14:00:00,12.84,12.85,12.83,12.83,169200.0,10.6131,10.6213,10.6048,10.6048,169200.0
2013-11-27 14:30:00,12.83,12.91,12.83,12.91,231900.0,10.6048,10.6709,10.6048,10.6709,231900.0
2013-11-27 15:00:00,12.91,12.91,12.89,12.9,263400.0,10.6709,10.6709,10.6544,10.6627,263400.0
2013-11-27 15:30:00,12.9,12.91,12.87,12.88,707100.0,10.6627,10.6709,10.6379,10.6461,707100.0
2013-11-29 09:30:00,12.93,13.12,12.86,13.11,435300.0,10.6875,10.8445,10.6296,10.8362,435300.0
2013-11-29 10:00:00,13.1,13.14,13.1,13.14,181800.0,10.828,10.861,10.828,10.861,181800.0
2013-11-29 10:30:00,13.14,13.19,13.14,13.19,208200.0,10.861,10.9024,10.861,10.9024,208200.0
2013-11-29 11:00:00,13.19,13.22,13.16,13.22,181800.0,10.9024,10.9272,10.8776,10.9272,181800.0
2013-11-29 11:30:00,13.22,13.22,13.15,13.17,346200.0,10.9272,10.9272,10.8693,10.8858,346200.0
2013-11-29 12:00:00,13.17,13.17,13.16,13.16,127200.0,10.8858,10.8858,10.8776,10.8776,127200.0
2013-11-29 12:30:00,13.16,13.17,13.09,13.1,647700.0,10.8776,10.8858,10.8197,10.828,647700.0
2013-12-02 09:30:00,13.16,13.23,13.1,13.22,352800.0,10.8776,10.9354,10.828,10.9272,352800.0
2013-12-02 10:00:00,13.22,13.3,13.21,13.3,210000.0,10.9272,10.9933,10.9189,10.9933,210000.0
2013-12-02 10:30:00,13.3,13.37,13.3,13.36,336000.0,10.9933,11.0511,10.9933,11.0429,336000.0
2013-12-02 11:00:00,13.37,13.48,13.36,13.47,463200.0,11.0511,11.1421,11.0429,11.1338,463200.0
2013-12-02 11:30:00,13.48,13.55,13.47,13.49,546000.0,11.1421,11.1999,11.1338,11.1503,546000.0
2013-12-02 12:00:00,13.49,13.5,13.44,13.45,190500.0,11.1503,11.1586,11.109,11.1173,190500.0
2013-12-02 12:30:00,13.45,13.45,13.41,13.44,168000.0,11.1173,11.1173,11.0842,11.109,168000.0
2013-12-02 13:00:00,13.44,13.44,13.33,13.34,179700.0,11.109,11.109,11.0181,11.0264,179700.0
2013-12-02 13:30:00,13.34,13.34,13.26,13.28,226200.0,11.0264,11.0264,10.9602,10.9768,226200.0
2013-12-02 14:00:00,13.27,13.29,13.22,13.24,192600.0,10.9685,10.985,10.9272,10.9437,192600.0
2013-12-02 14:30:00,13.23,13.28,13.23,13.27,376500.0,10.9354,10.9768,10.9354,10.9685,376500.0
2013-12-02 15:00:00,13.27,13.27,13.2,13.2,224700.0,10.9685,10.9685,10.9106,10.9106,224700.0
2013-12-02 15:30:00,13.2,13.21,13.13,13.14,1095900.0,10.9106,10.9189,10.8528,10.861,1095900.0
2013-12-03 09:30:00,13.07,13.13,13.03,13.04,302700.0,10.8032,10.8528,10.7701,10.7784,302700.0
2013-12-03 10:00:00,13.04,13.1,13.04,13.1,227700.0,10.7784,10.828,10.7784,10.828,227700.0
2013-12-03 10:30:00,13.1,13.17,13.08,13.16,258900.0,10.828,10.8858,10.8114,10.8776,258900.0
2013-12-03 11:00:00,13.17,13.17,13.05,13.06,229200.0,10.8858,10.8858,10.7866,10.7949,229200.0
2013-12-03 11:30:00,13.06,13.07,12.99,13.02,165600.0,10.7949,10.8032,10.7371,10.7619,165600.0
2013-12-03 12:00:00,13.02,13.03,12.99,12.99,174000.0,10.7619,10.7701,10.7371,10.7371,174000.0
2013-12-03 12:30:00,12.99,12.99,12.96,12.98,156000.0,10.7371,10.7371,10.7123,10.7288,156000.0
2013-12-03 13:00:00,12.98,12.99,12.94,12.94,215100.0,10.7288,10.7371,10.6957,10.6957,215100.0
2013-12-03 13:30:00,12.94,12.95,12.92,12.92,282900.0,10.6957,10.704,10.6792,10.6792,282900.0
2013-12-03 14:00:00,12.92,12.93,12.9,12.93,152700.0,10.6792,10.6875,10.6627,10.6875,152700.0
2013-12-03 14:30:00,12.92,12.97,12.92,12.97,153900.0,10.6792,10.7205,10.6792,10.7205,153900.0
2013-12-03 15:00:00,12.97,12.97,12.93,12.94,157200.0,10.7205,10.7205,10.6875,10.6957,157200.0
2013-12-03 15:30:00,12.93,13.02,12.93,13.01,651900.0,10.6875,10.7619,10.6875,10.7536,651900.0
2013-12-04 09:30:00,13.0,13.26,12.91,13.15,1005300.0,10.7453,10.9602,10.6709,10.8693,1005300.0
2013-12-04 10:00:00,13.15,13.36,13.15,13.34,647100.0,10.8693,11.0429,10.8693,11.0264,647100.0
2013-12-04 10:30:00,13.35,13.46,13.34,13.46,720300.0,11.0346,11.1255,11.0264,11.1255,720300.0
2013-12-04 11:00:00,13.46,13.46,13.33,13.34,852300.0,11.1255,11.1255,11.0181,11.0264,852300.0
2013-12-04 11:30:00,13.35,13.42,13.34,13.38,378900.0,11.0346,11.0925,11.0264,11.0594,378900.0
2013-12-04 12:00:00,13.38,13.38,13.3,13.3,591300.0,11.0594,11.0594,10.9933,10.9933,591300.0
2013-12-04 12:30:00,13.3,13.36,13.3,13.36,405300.0,10.9933,11.0429,10.9933,11.0429,405300.0
2013-12-04 13:00:00,13.35,13.36,13.27,13.28,347400.0,11.0346,11.0429,10.9685,10.9768,347400.0
2013-12-04 13:30:00,13.28,13.28,13.22,13.27,421200.0,10.9768,10.9768,10.9272,10.9685,421200.0
2013-12-04 14:00:00,13.27,13.3,13.26,13.28,304800.0,10.9685,10.9933,10.9602,10.9768,304800.0
2013-12-04 14:30:00,13.28,13.3,13.27,13.28,189600.0,10.9768,10.9933,10.9685,10.9768,189600.0
2013-12-04 15:00:00,13.28,13.32,13.27,13.32,259800.0,10.9768,11.0098,10.9685,11.0098,259800.0
2013-12-04 15:30:00,13.32,13.33,13.3,13.32,660000.0,11.0098,11.0181,10.9933,11.0098,660000.0
2013-12-05 09:30:00,13.19,13.29,13.1,13.15,362100.0,10.9024,10.985,10.828,10.8693,362100.0
2013-12-05 10:00:00,13.15,13.19,13.15,13.15,271500.0,10.8693,10.9024,10.8693,10.8693,271500.0
2013-12-05 10:30:00,13.15,13.15,13.03,13.04,313800.0,10.8693,10.8693,10.7701,10.7784,313800.0
2013-12-05 11:00:00,13.04,13.05,12.98,12.99,365100.0,10.7784,10.7866,10.7288,10.7371,365100.0
2013-12-05 11:30:00,13.0,13.0,12.97,12.97,355200.0,10.7453,10.7453,10.7205,10.7205,355200.0
2013-12-05 12:00:00,12.97,13.02,12.94,13.0,294600.0,10.7205,10.7619,10.6957,10.7453,294600.0
2013-12-05 12:30:00,13.0,13.07,12.99,13.05,212700.0,10.7453,10.8032,10.7371,10.7866,212700.0
2013-12-05 13:00:00,13.05,13.06,13.0,13.01,216000.0,10.7866,10.7949,10.7453,10.7536,216000.0
2013-12-05 13:30:00,13.0,13.04,12.99,13.0,205500.0,10.7453,10.7784,10.7371,10.7453,205500.0
2013-12-05 14:00:00,13.0,13.03,12.99,13.02,290100.0,10.7453,10.7701,10.7371,10.7619,290100.0
2013-12-05 14:30:00,13.02,13.03,13.0,13.01,294600.0,10.7619,10.7701,10.7453,10.7536,294600.0
2013-12-05 15:00:00,13.0,13.01,12.97,12.98,349800.0,10.7453,10.7536,10.7205,10.7288,349800.0
2013-12-05 15:30:00,12.98,12.99,12.94,12.95,962100.0,10.7288,10.7371,10.6957,10.704,962100.0
2013-12-06 09:30:00,13.09,13.12,12.95,12.96,383400.0,10.8197,10.8445,10.704,10.7123,383400.0
2013-12-06 10:00:00,12.97,12.97,12.88,12.88,388500.0,10.7205,10.7205,10.6461,10.6461,388500.0
2013-12-06 10:30:00,12.88,12.88,12.74,12.79,802800.0,10.6461,10.6461,10.5304,10.5717,802800.0
2013-12-06 11:00:00,12.79,12.87,12.79,12.84,461400.0,10.5717,10.6379,10.5717,10.6131,461400.0
2013-12-06 11:30:00,12.85,12.87,12.84,12.86,537600.0,10.6213,10.6379,10.6131,10.6296,537600.0
2013-12-06 12:00:00,12.86,12.92,12.84,12.92,300600.0,10.6296,10.6792,10.6131,10.6792,300600.0
2013-12-06 12:30:00,12.92,12.98,12.92,12.96,425400.0,10.6792,10.7288,10.6792,10.7123,425400.0
2013-12-06 13:00:00,12.96,13.0,12.95,12.96,367500.0,10.7123,10.7453,10.704,10.7123,367500.0
2013-12-06 13:30:00,12.96,12.98,12.95,12.95,237000.0,10.7123,10.7288,10.704,10.704,237000.0
2013-12-06 14:00:00,12.95,12.97,12.95,12.96,245400.0,10.704,10.7205,10.704,10.7123,245400.0
2013-12-06 14:30:00,12.96,12.97,12.96,12.96,188400.0,10.7123,10.7205,10.7123,10.7123,188400.0
2013-12-06 15:00:00,12.97,12.97,12.95,12.95,258300.0,10.7205,10.7205,10.704,10.704,258300.0
2013-12-06 15:30:00,12.96,13.0,12.94,12.96,1107300.0,10.7123,10.7453,10.6957,10.7123,1107300.0
2013-12-09 09:30:00,13.0,13.05,12.97,13.01,318000.0,10.7453,10.7866,10.7205,10.7536,318000.0
2013-12-09 10:00:00,13.01,13.01,12.98,12.99,202500.0,10.7536,10.7536,10.7288,10.7371,202500.0
2013-12-09 10:30:00,12.99,13.01,12.98,13.0,187500.0,10.7371,10.7536,10.7288,10.7453,187500.0
2013-12-09 11:00:00,13.0,13.0,12.99,13.0,201900.0,10.7453,10.7453,10.7371,10.7453,201900.0
2013-12-09 11:30:00,12.99,13.0,12.99,13.0,192600.0,10.7371,10.7453,10.7371,10.7453,192600.0
2013-12-09 12:00:00,13.0,13.0,12.99,12.99,213900.0,10.7453,10.7453,10.7371,10.7371,213900.0
2013-12-09 12:30:00,12.99,13.0,12.98,12.99,128100.0,10.7371,10.7453,10.7288,10.7371,128100.0
2013-12-09 13:00:00,12.99,13.0,12.98,12.99,275700.0,10.7371,10.7453,10.7288,10.7371,275700.0
2013-12-09 13:30:00,12.99,12.99,12.94,12.95,138900.0,10.7371,10.7371,10.6957,10.704,138900.0
2013-12-09 14:00:00,12.95,12.96,12.95,12.95,124800.0,10.704,10.7123,10.704,10.704,124800.0
2013-12-09 14:30:00,12.95,12.95,12.92,12.92,200700.0,10.704,10.704,10.6792,10.6792,200700.0
2013-12-09 15:00:00,12.93,12.93,12.9,12.91,225900.0,10.6875,10.6875,10.6627,10.6709,225900.0
2013-12-09 15:30:00,12.91,12.97,12.91,12.97,915000.0,10.6709,10.7205,10.6709,10.7205,915000.0
2013-12-10 09:30:00,12.96,12.96,12.82,12.86,271500.0,10.7123,10.7123,10.5965,10.6296,271500.0
2013-12-10 10:00:00,12.86,12.94,12.86,12.9,178500.0,10.6296,10.6957,10.6296,10.6627,178500.0
2013-12-10 10:30:00,12.9,12.92,12.89,12.9,111600.0,10.6627,10.6792,10.6544,10.6627,111600.0
2013-12-10 11:00:00,12.89,12.9,12.85,12.87,123300.0,10.6544,10.6627,10.6213,10.6379,123300.0
2013-12-10 11:30:00,12.87,12.87,12.82,12.85,249600.0,10.6379,10.6379,10.5965,10.6213,249600.0
2013-12-10 12:00:00,12.85,12.91,12.85,12.89,195900.0,10.6213,10.6709,10.6213,10.6544,195900.0
2013-12-10 12:30:00,12.89,12.9,12.89,12.9,87900.0,10.6544,10.6627,10.6544,10.6627,87900.0
2013-12-10 13:00:00,12.9,12.95,12.9,12.93,260100.0,10.6627,10.704,10.6627,10.6875,260100.0
2013-12-10 13:30:00,12.94,12.97,12.94,12.96,113700.0,10.6957,10.7205,10.6957,10.7123,113700.0
2013-12-10 14:00:00,12.96,12.97,12.95,12.96,134100.0,10.7123,10.7205,10.704,10.7123,134100.0
2013-12-10 14:30:00,12.96,12.98,12.95,12.98,152400.0,10.7123,10.7288,10.704,10.7288,152400.0
2013-12-10 15:00:00,12.98,13.0,12.98,13.0,585000.0,10.7288,10.7453,10.7288,10.7453,585000.0
2013-12-10 15:30:00,13.0,13.0,12.96,12.97,715800.0,10.7453,10.7453,10.7123,10.7205,715800.0
2013-12-11 09:30:00,12.93,12.99,12.87,12.98,195900.0,10.7234,10.7731,10.6736,10.7648,195900.0
2013-12-11 10:00:00,12.97,12.98,12.95,12.96,243300.0,10.7565,10.7648,10.7399,10.7482,243300.0
2013-12-11 10:30:00,12.96,12.97,12.94,12.97,234000.0,10.7482,10.7565,10.7316,10.7565,234000.0
2013-12-11 11:00:00,12.96,12.98,12.93,12.95,235500.0,10.7482,10.7648,10.7234,10.7399,235500.0
2013-12-11 11:30:00,12.95,12.95,12.9,12.94,272400.0,10.7399,10.7399,10.6985,10.7316,272400.0
2013-12-11 12:00:00,12.93,12.93,12.88,12.91,160500.0,10.7234,10.7234,10.6819,10.7068,160500.0
2013-12-11 12:30:00,12.91,12.99,12.91,12.96,252000.0,10.7068,10.7731,10.7068,10.7482,252000.0
2013-12-11 13:00:00,12.96,13.0,12.95,12.95,219300.0,10.7482,10.7814,10.7399,10.7399,219300.0
2013-12-11 13:30:00,12.95,13.0,12.95,12.99,165300.0,10.7399,10.7814,10.7399,10.7731,165300.0
2013-12-11 14:00:00,13.0,13.0,12.97,13.0,214500.0,10.7814,10.7814,10.7565,10.7814,214500.0
2013-12-11 14:30:00,13.0,13.0,12.97,12.97,211800.0,10.7814,10.7814,10.7565,10.7565,211800.0
2013-12-11 15:00:00,12.97,12.97,12.93,12.93,357600.0,10.7565,10.7565,10.7234,10.7234,357600.0
2013-12-11 15:30:00,12.93,12.93,12.88,12.9,735900.0,10.7234,10.7234,10.6819,10.6985,735900.0
2013-12-12 09:30:00,12.91,13.01,12.87,12.99,321900.0,10.7068,10.7897,10.6736,10.7731,321900.0
2013-12-12 10:00:00,13.0,13.0,12.95,12.97,242100.0,10.7814,10.7814,10.7399,10.7565,242100.0
2013-12-12 10:30:00,12.97,12.98,12.94,12.98,223200.0,10.7565,10.7648,10.7316,10.7648,223200.0
2013-12-12 11:00:00,12.97,13.0,12.95,12.96,178800.0,10.7565,10.7814,10.7399,10.7482,178800.0
2013-12-12 11:30:00,12.96,12.99,12.93,12.93,195600.0,10.7482,10.7731,10.7234,10.7234,195600.0
2013-12-12 12:00:00,12.93,12.94,12.87,12.88,244500.0,10.7234,10.7316,10.6736,10.6819,244500.0
2013-12-12 12:30:00,12.88,12.88,12.85,12.85,175200.0,10.6819,10.6819,10.657,10.657,175200.0
2013-12-12 13:00:00,12.85,12.87,12.85,12.87,210600.0,10.657,10.6736,10.657,10.6736,210600.0
2013-12-12 13:30:00,12.87,12.88,12.85,12.86,150300.0,10.6736,10.6819,10.657,10.6653,150300.0
2013-12-12 14:00:00,12.86,12.88,12.85,12.85,329400.0,10.6653,10.6819,10.657,10.657,329400.0
2013-12-12 14:30:00,12.86,12.94,12.84,12.94,684600.0,10.6653,10.7316,10.6487,10.7316,684600.0
2013-12-12 15:00:00,12.94,12.97,12.93,12.97,301800.0,10.7316,10.7565,10.7234,10.7565,301800.0
2013-12-12 15:30:00,12.97,12.98,12.93,12.93,1141200.0,10.7565,10.7648,10.7234,10.7234,1141200.0
2013-12-13 09:30:00,12.99,12.99,12.92,12.93,236100.0,10.7731,10.7731,10.7151,10.7234,236100.0
2013-12-13 10:00:00,12.94,12.98,12.93,12.94,277200.0,10.7316,10.7648,10.7234,10.7316,277200.0
2013-12-13 10:30:00,12.95,12.95,12.87,12.88,244200.0,10.7399,10.7399,10.6736,10.6819,244200.0
2013-12-13 11:00:00,12.88,12.9,12.85,12.87,315600.0,10.6819,10.6985,10.657,10.6736,315600.0
2013-12-13 11:30:00,12.88,12.91,12.86,12.91,252000.0,10.6819,10.7068,10.6653,10.7068,252000.0
2013-12-13 12:00:00,12.91,12.98,12.91,12.97,139500.0,10.7068,10.7648,10.7068,10.7565,139500.0
2013-12-13 12:30:00,12.97,12.98,12.96,12.97,74700.0,10.7565,10.7648,10.7482,10.7565,74700.0
2013-12-13 13:00:00,12.97,12.98,12.95,12.96,103200.0,10.7565,10.7648,10.7399,10.7482,103200.0
2013-12-13 13:30:00,12.96,12.97,12.95,12.96,108300.0,10.7482,10.7565,10.7399,10.7482,108300.0
2013-12-13 14:00:00,12.96,12.96,12.9,12.91,225600.0,10.7482,10.7482,10.6985,10.7068,225600.0
2013-12-13 14:30:00,12.91,12.92,12.91,12.92,160800.0,10.7068,10.7151,10.7068,10.7151,160800.0
2013-12-13 15:00:00,12.92,12.92,12.88,12.89,306300.0,10.7151,10.7151,10.6819,10.6902,306300.0
2013-12-13 15:30:00,12.89,12.9,12.85,12.85,632100.0,10.6902,10.6985,10.657,10.657,632100.0
2013-12-16 09:30:00,12.91,12.99,12.9,12.96,196500.0,10.7068,10.7731,10.6985,10.7482,196500.0
2013-12-16 10:00:00,12.96,12.97,12.92,12.93,252000.0,10.7482,10.7565,10.7151,10.7234,252000.0
2013-12-16 10:30:00,12.94,12.94,12.92,12.92,233700.0,10.7316,10.7316,10.7151,10.7151,233700.0
2013-12-16 11:00:00,12.92,12.92,12.86,12.86,272100.0,10.7151,10.7151,10.6653,10.6653,272100.0
2013-12-16 11:30:00,12.87,12.88,12.86,12.87,205500.0,10.6736,10.6819,10.6653,10.6736,205500.0
2013-12-16 12:00:00,12.87,12.87,12.83,12.84,188400.0,10.6736,10.6736,10.6404,10.6487,188400.0
2013-12-16 12:30:00,12.85,12.86,12.84,12.86,213000.0,10.657,10.6653,10.6487,10.6653,213000.0
2013-12-16 13:00:00,12.86,12.86,12.82,12.85,206700.0,10.6653,10.6653,10.6321,10.657,206700.0
2013-12-16 13:30:00,12.84,12.85,12.83,12.84,265500.0,10.6487,10.657,10.6404,10.6487,265500.0
2013-12-16 14:00:00,12.84,12.86,12.84,12.85,334800.0,10.6487,10.6653,10.6487,10.657,334800.0
2013-12-16 14:30:00,12.85,12.89,12.84,12.88,617700.0,10.657,10.6902,10.6487,10.6819,617700.0
2013-12-16 15:00:00,12.88,12.9,12.88,12.89,235500.0,10.6819,10.6985,10.6819,10.6902,235500.0
2013-12-16 15:30:00,12.89,12.91,12.89,12.91,475200.0,10.6902,10.7068,10.6902,10.7068,475200.0
2013-12-17 09:30:00,12.91,13.06,12.91,13.06,247200.0,10.7068,10.8312,10.7068,10.8312,247200.0
2013-12-17 10:00:00,13.06,13.06,13.0,13.0,211500.0,10.8312,10.8312,10.7814,10.7814,211500.0
2013-12-17 10:30:00,13.0,13.04,12.99,13.01,195900.0,10.7814,10.8146,10.7731,10.7897,195900.0
2013-12-17 11:00:00,13.01,13.01,12.99,13.0,255900.0,10.7897,10.7897,10.7731,10.7814,255900.0
2013-12-17 11:30:00,13.0,13.04,13.0,13.03,126000.0,10.7814,10.8146,10.7814,10.8063,126000.0
2013-12-17 12:00:00,13.03,13.04,13.03,13.03,96300.0,10.8063,10.8146,10.8063,10.8063,96300.0
2013-12-17 12:30:00,13.04,13.06,13.03,13.06,127200.0,10.8146,10.8312,10.8063,10.8312,127200.0
2013-12-17 13:00:00,13.06,13.07,13.05,13.07,193800.0,10.8312,10.8395,10.8229,10.8395,193800.0
2013-12-17 13:30:00,13.07,13.07,13.06,13.06,253200.0,10.8395,10.8395,10.8312,10.8312,253200.0
2013-12-17 14:00:00,13.06,13.1,13.06,13.08,214200.0,10.8312,10.8643,10.8312,10.8478,214200.0
2013-12-17 14:30:00,13.09,13.1,13.07,13.09,278100.0,10.856,10.8643,10.8395,10.856,278100.0
2013-12-17 15:00:00,13.09,13.11,13.09,13.1,225900.0,10.856,10.8726,10.856,10.8643,225900.0
2013-12-17 15:30:00,13.1,13.1,13.08,13.1,766800.0,10.8643,10.8643,10.8478,10.8643,766800.0
2013-12-18 09:30:00,13.08,13.16,13.03,13.11,205800.0,10.8478,10.9141,10.8063,10.8726,205800.0
2013-12-18 10:00:00,13.11,13.11,13.06,13.08,121500.0,10.8726,10.8726,10.8312,10.8478,121500.0
2013-12-18 10:30:00,13.08,13.08,13.0,13.04,181200.0,10.8478,10.8478,10.7814,10.8146,181200.0
2013-12-18 11:00:00,13.05,13.06,12.99,12.99,109800.0,10.8229,10.8312,10.7731,10.7731,109800.0
2013-12-18 11:30:00,12.99,13.02,12.97,13.0,177300.0,10.7731,10.798,10.7565,10.7814,177300.0
2013-12-18 12:00:00,13.0,13.02,12.99,13.0,138600.0,10.7814,10.798,10.7731,10.7814,138600.0
2013-12-18 12:30:00,13.0,13.0,12.97,12.99,247200.0,10.7814,10.7814,10.7565,10.7731,247200.0
2013-12-18 13:00:00,12.98,12.98,12.92,12.94,153600.0,10.7648,10.7648,10.7151,10.7316,153600.0
2013-12-18 13:30:00,12.94,12.98,12.91,12.96,220500.0,10.7316,10.7648,10.7068,10.7482,220500.0
2013-12-18 14:00:00,12.95,13.08,12.84,13.04,977700.0,10.7399,10.8478,10.6487,10.8146,977700.0
2013-12-18 14:30:00,13.05,13.11,13.04,13.11,284700.0,10.8229,10.8726,10.8146,10.8726,284700.0
2013-12-18 15:00:00,13.11,13.19,13.1,13.17,515700.0,10.8726,10.939,10.8643,10.9224,515700.0
2013-12-18 15:30:00,13.17,13.2,13.15,13.2,1546800.0,10.9224,10.9473,10.9058,10.9473,1546800.0
2013-12-19 09:30:00,13.15,13.19,13.09,13.11,117300.0,10.9058,10.939,10.856,10.8726,117300.0
2013-12-19 10:00:00,13.11,13.14,13.08,13.14,107700.0,10.8726,10.8975,10.8478,10.8975,107700.0
2013-12-19 10:30:00,13.15,13.18,13.14,13.16,170100.0,10.9058,10.9307,10.8975,10.9141,170100.0
2013-12-19 11:00:00,13.16,13.17,13.13,13.17,160200.0,10.9141,10.9224,10.8892,10.9224,160200.0
2013-12-19 11:30:00,13.17,13.19,13.16,13.17,114900.0,10.9224,10.939,10.9141,10.9224,114900.0
2013-12-19 12:00:00,13.17,13.17,13.15,13.16,145200.0,10.9224,10.9224,10.9058,10.9141,145200.0
2013-12-19 12:30:00,13.16,13.17,13.16,13.16,141600.0,10.9141,10.9224,10.9141,10.9141,141600.0
2013-12-19 13:00:00,13.16,13.18,13.16,13.17,118500.0,10.9141,10.9307,10.9141,10.9224,118500.0
2013-12-19 13:30:00,13.17,13.18,13.16,13.18,296400.0,10.9224,10.9307,10.9141,10.9307,296400.0
2013-12-19 14:00:00,13.18,13.19,13.17,13.18,193800.0,10.9307,10.939,10.9224,10.9307,193800.0
2013-12-19 14:30:00,13.18,13.19,13.17,13.17,172200.0,10.9307,10.939,10.9224,10.9224,172200.0
2013-12-19 15:00:00,13.17,13.19,13.17,13.17,232800.0,10.9224,10.939,10.9224,10.9224,232800.0
2013-12-19 15:30:00,13.17,13.17,13.15,13.15,672600.0,10.9224,10.9224,10.9058,10.9058,672600.0
2013-12-20 09:30:00,13.18,13.21,13.13,13.18,454200.0,10.9307,10.9556,10.8892,10.9307,454200.0
2013-12-20 10:00:00,13.19,13.19,13.15,13.16,218700.0,10.939,10.939,10.9058,10.9141,218700.0
2013-12-20 10:30:00,13.15,13.22,13.15,13.21,149100.0,10.9058,10.9639,10.9058,10.9556,149100.0
2013-12-20 11:00:00,13.21,13.27,13.21,13.27,211500.0,10.9556,11.0053,10.9556,11.0053,211500.0
2013-12-20 11:30:00,13.27,13.31,13.26,13.3,167100.0,11.0053,11.0385,10.997,11.0302,167100.0
2013-12-20 12:00:00,13.3,13.31,13.26,13.27,180300.0,11.0302,11.0385,10.997,11.0053,180300.0
2013-12-20 12:30:00,13.27,13.27,13.23,13.24,115500.0,11.0053,11.0053,10.9722,10.9804,115500.0
2013-12-20 13:00:00,13.23,13.29,13.22,13.28,202500.0,10.9722,11.0219,10.9639,11.0136,202500.0
2013-12-20 13:30:00,13.29,13.3,13.28,13.3,189600.0,11.0219,11.0302,11.0136,11.0302,189600.0
2013-12-20 14:00:00,13.3,13.32,13.29,13.32,153000.0,11.0302,11.0468,11.0219,11.0468,153000.0
2013-12-20 14:30:00,13.32,13.34,13.32,13.34,153000.0,11.0468,11.0634,11.0468,11.0634,153000.0
2013-12-20 15:00:00,13.34,13.35,13.33,13.33,333000.0,11.0634,11.0717,11.0551,11.0551,333000.0
2013-12-20 15:30:00,13.33,13.36,13.32,13.32,1451100.0,11.0551,11.08,11.0468,11.0468,1451100.0
2013-12-23 09:30:00,13.12,13.26,13.11,13.2,346800.0,10.8809,10.997,10.8726,10.9473,346800.0
2013-12-23 10:00:00,13.2,13.27,13.2,13.26,129900.0,10.9473,11.0053,10.9473,10.997,129900.0
2013-12-23 10:30:00,13.26,13.27,13.25,13.26,218400.0,10.997,11.0053,10.9887,10.997,218400.0
2013-12-23 11:00:00,13.26,13.27,13.23,13.25,225300.0,10.997,11.0053,10.9722,10.9887,225300.0
2013-12-23 11:30:00,13.25,13.25,13.24,13.24,234900.0,10.9887,10.9887,10.9804,10.9804,234900.0
2013-12-23 12:00:00,13.25,13.25,13.24,13.24,155700.0,10.9887,10.9887,10.9804,10.9804,155700.0
2013-12-23 12:30:00,13.24,13.25,13.24,13.24,222900.0,10.9804,10.9887,10.9804,10.9804,222900.0
2013-12-23 13:00:00,13.24,13.25,13.24,13.25,78300.0,10.9804,10.9887,10.9804,10.9887,78300.0
2013-12-23 13:30:00,13.24,13.25,13.24,13.25,200700.0,10.9804,10.9887,10.9804,10.9887,200700.0
2013-12-23 14:00:00,13.24,13.27,13.24,13.25,157500.0,10.9804,11.0053,10.9804,10.9887,157500.0
2013-12-23 14:30:00,13.25,13.26,13.24,13.25,96000.0,10.9887,10.997,10.9804,10.9887,96000.0
2013-12-23 15:00:00,13.25,13.28,13.25,13.27,320700.0,10.9887,11.0136,10.9887,11.0053,320700.0
2013-12-23 15:30:00,13.27,13.28,13.25,13.25,373500.0,11.0053,11.0136,10.9887,10.9887,373500.0
2013-12-24 09:30:00,13.24,13.31,13.11,13.19,105900.0,10.9804,11.0385,10.8726,10.939,105900.0
2013-12-24 10:00:00,13.19,13.2,13.16,13.2,131700.0,10.939,10.9473,10.9141,10.9473,131700.0
2013-12-24 10:30:00,13.2,13.23,13.2,13.23,92400.0,10.9473,10.9722,10.9473,10.9722,92400.0
2013-12-24 11:00:00,13.23,13.25,13.22,13.23,105900.0,10.9722,10.9887,10.9639,10.9722,105900.0
2013-12-24 11:30:00,13.23,13.24,13.21,13.24,118500.0,10.9722,10.9804,10.9556,10.9804,118500.0
2013-12-24 12:00:00,13.23,13.25,13.22,13.25,135000.0,10.9722,10.9887,10.9639,10.9887,135000.0
2013-12-24 12:30:00,13.25,13.32,13.25,13.31,450000.0,10.9887,11.0468,10.9887,11.0385,450000.0
2013-12-26 09:30:00,13.31,13.41,13.31,13.32,104700.0,11.0385,11.1214,11.0385,11.0468,104700.0
2013-12-26 10:00:00,13.34,13.39,13.32,13.38,80100.0,11.0634,11.1048,11.0468,11.0966,80100.0
2013-12-26 10:30:00,13.39,13.39,13.33,13.33,113100.0,11.1048,11.1048,11.0551,11.0551,113100.0
2013-12-26 11:00:00,13.34,13.36,13.31,13.31,180900.0,11.0634,11.08,11.0385,11.0385,180900.0
2013-12-26 11:30:00,13.31,13.31,13.28,13.3,73200.0,11.0385,11.0385,11.0136,11.0302,73200.0
2013-12-26 12:00:00,13.29,13.31,13.27,13.31,63600.0,11.0219,11.0385,11.0053,11.0385,63600.0
2013-12-26 12:30:00,13.31,13.35,13.31,13.34,97500.0,11.0385,11.0717,11.0385,11.0634,97500.0
2013-12-26 13:00:00,13.33,13.34,13.32,13.33,75000.0,11.0551,11.0634,11.0468,11.0551,75000.0
2013-12-26 13:30:00,13.32,13.34,13.32,13.34,92700.0,11.0468,11.0634,11.0468,11.0634,92700.0
2013-12-26 14:00:00,13.34,13.34,13.33,13.33,94800.0,11.0634,11.0634,11.0551,11.0551,94800.0
2013-12-26 14:30:00,13.33,13.34,13.32,13.34,106200.0,11.0551,11.0634,11.0468,11.0634,106200.0
2013-12-26 15:00:00,13.33,13.33,13.32,13.33,127500.0,11.0551,11.0551,11.0468,11.0551,127500.0
2013-12-26 15:30:00,13.33,13.34,13.32,13.33,354000.0,11.0551,11.0634,11.0468,11.0551,354000.0
2013-12-27 09:30:00,13.32,13.38,13.26,13.27,96900.0,11.0468,11.0966,10.997,11.0053,96900.0
2013-12-27 10:00:00,13.27,13.3,13.26,13.27,148200.0,11.0053,11.0302,10.997,11.0053,148200.0
2013-12-27 10:30:00,13.27,13.28,13.25,13.26,80100.0,11.0053,11.0136,10.9887,10.997,80100.0
2013-12-27 11:00:00,13.26,13.29,13.26,13.29,62100.0,10.997,11.0219,10.997,11.0219,62100.0
2013-12-27 11:30:00,13.29,13.3,13.29,13.3,79800.0,11.0219,11.0302,11.0219,11.0302,79800.0
2013-12-27 12:00:00,13.3,13.31,13.29,13.31,67500.0,11.0302,11.0385,11.0219,11.0385,67500.0
2013-12-27 12:30:00,13.31,13.31,13.29,13.31,158100.0,11.0385,11.0385,11.0219,11.0385,158100.0
2013-12-27 13:00:00,13.31,13.31,13.29,13.31,148200.0,11.0385,11.0385,11.0219,11.0385,148200.0
2013-12-27 13:30:00,13.31,13.31,13.26,13.29,184200.0,11.0385,11.0385,10.997,11.0219,184200.0
2013-12-27 14:00:00,13.28,13.31,13.28,13.31,126000.0,11.0136,11.0385,11.0136,11.0385,126000.0
2013-12-27 14:30:00,13.3,13.31,13.29,13.3,74400.0,11.0302,11.0385,11.0219,11.0302,74400.0
2013-12-27 15:00:00,13.3,13.31,13.3,13.3,123900.0,11.0302,11.0385,11.0302,11.0302,123900.0
2013-12-27 15:30:00,13.3,13.31,13.3,13.31,296400.0,11.0302,11.0385,11.0302,11.0385,296400.0
2013-12-30 09:30:00,13.27,13.32,13.2,13.25,172200.0,11.0053,11.0468,10.9473,10.9887,172200.0
2013-12-30 10:00:00,13.25,13.27,13.24,13.25,122700.0,10.9887,11.0053,10.9804,10.9887,122700.0
2013-12-30 10:30:00,13.25,13.28,13.24,13.27,117600.0,10.9887,11.0136,10.9804,11.0053,117600.0
2013-12-30 11:00:00,13.27,13.28,13.24,13.24,102300.0,11.0053,11.0136,10.9804,10.9804,102300.0
2013-12-30 11:30:00,13.24,13.27,13.23,13.27,118800.0,10.9804,11.0053,10.9722,11.0053,118800.0
2013-12-30 12:00:00,13.27,13.28,13.25,13.27,121800.0,11.0053,11.0136,10.9887,11.0053,121800.0
2013-12-30 12:30:00,13.27,13.29,13.24,13.24,68700.0,11.0053,11.0219,10.9804,10.9804,68700.0
2013-12-30 13:00:00,13.24,13.25,13.23,13.24,99600.0,10.9804,10.9887,10.9722,10.9804,99600.0
2013-12-30 13:30:00,13.23,13.24,13.23,13.24,112500.0,10.9722,10.9804,10.9722,10.9804,112500.0
2013-12-30 14:00:00,13.24,13.26,13.23,13.25,138600.0,10.9804,10.997,10.9722,10.9887,138600.0
2013-12-30 14:30:00,13.25,13.3,13.25,13.28,146700.0,10.9887,11.0302,10.9887,11.0136,146700.0
2013-12-30 15:00:00,13.28,13.3,13.26,13.29,226500.0,11.0136,11.0302,10.997,11.0219,226500.0
2013-12-30 15:30:00,13.29,13.29,13.25,13.27,411000.0,11.0219,11.0219,10.9887,11.0053,411000.0
2013-12-31 09:30:00,13.3,13.38,13.26,13.3,102900.0,11.0302,11.0966,10.997,11.0302,102900.0
2013-12-31 10:00:00,13.32,13.34,13.3,13.34,78000.0,11.0468,11.0634,11.0302,11.0634,78000.0
2013-12-31 10:30:00,13.34,13.36,13.34,13.36,96600.0,11.0634,11.08,11.0634,11.08,96600.0
2013-12-31 11:00:00,13.36,13.38,13.36,13.37,142500.0,11.08,11.0966,11.08,11.0883,142500.0
2013-12-31 11:30:00,13.37,13.38,13.36,13.36,121200.0,11.0883,11.0966,11.08,11.08,121200.0
2013-12-31 12:00:00,13.37,13.37,13.34,13.34,60000.0,11.0883,11.0883,11.0634,11.0634,60000.0
2013-12-31 12:30:00,13.34,13.35,13.32,13.32,67200.0,11.0634,11.0717,11.0468,11.0468,67200.0
2013-12-31 13:00:00,13.32,13.32,13.29,13.3,60300.0,11.0468,11.0468,11.0219,11.0302,60300.0
2013-12-31 13:30:00,13.3,13.3,13.23,13.29,183300.0,11.0302,11.0302,10.9722,11.0219,183300.0
2013-12-31 14:00:00,13.29,13.29,13.24,13.26,137100.0,11.0219,11.0219,10.9804,10.997,137100.0
2013-12-31 14:30:00,13.26,13.26,13.23,13.25,93000.0,10.997,10.997,10.9722,10.9887,93000.0
2013-12-31 15:00:00,13.25,13.25,13.21,13.24,184200.0,10.9887,10.9887,10.9556,10.9804,184200.0
2013-12-31 15:30:00,13.25,13.28,13.24,13.27,430800.0,10.9887,11.0136,10.9804,11.0053,430800.0
2014-01-02 09:30:00,13.3,13.32,13.19,13.26,237600.0,11.0302,11.0468,10.939,10.997,237600.0
2014-01-02 10:00:00,13.25,13.26,13.16,13.18,82200.0,10.9887,10.997,10.9141,10.9307,82200.0
2014-01-02 10:30:00,13.18,13.21,13.16,13.18,92700.0,10.9307,10.9556,10.9141,10.9307,92700.0
2014-01-02 11:00:00,13.18,13.18,13.14,13.14,96000.0,10.9307,10.9307,10.8975,10.8975,96000.0
2014-01-02 11:30:00,13.13,13.15,13.08,13.1,120900.0,10.8892,10.9058,10.8478,10.8643,120900.0
2014-01-02 12:00:00,13.1,13.13,13.1,13.12,143100.0,10.8643,10.8892,10.8643,10.8809,143100.0
2014-01-02 12:30:00,13.12,13.13,13.1,13.1,108600.0,10.8809,10.8892,10.8643,10.8643,108600.0
2014-01-02 13:00:00,13.11,13.12,13.08,13.09,96300.0,10.8726,10.8809,10.8478,10.856,96300.0
2014-01-02 13:30:00,13.09,13.09,13.07,13.08,148500.0,10.856,10.856,10.8395,10.8478,148500.0
2014-01-02 14:00:00,13.08,13.11,13.04,13.06,158700.0,10.8478,10.8726,10.8146,10.8312,158700.0
2014-01-02 14:30:00,13.06,13.07,13.05,13.06,195000.0,10.8312,10.8395,10.8229,10.8312,195000.0
2014-01-02 15:00:00,13.05,13.09,13.05,13.09,231300.0,10.8229,10.856,10.8229,10.856,231300.0
2014-01-02 15:30:00,13.08,13.14,13.07,13.07,996000.0,10.8478,10.8975,10.8395,10.8395,996000.0
2014-01-03 09:30:00,13.1,13.31,13.0,13.29,203100.0,10.8643,11.0385,10.7814,11.0219,203100.0
2014-01-03 10:00:00,13.31,13.33,13.27,13.29,340500.0,11.0385,11.0551,11.0053,11.0219,340500.0
2014-01-03 10:30:00,13.29,13.3,13.26,13.27,428700.0,11.0219,11.0302,10.997,11.0053,428700.0
2014-01-03 11:00:00,13.27,13.31,13.26,13.27,212400.0,11.0053,11.0385,10.997,11.0053,212400.0
2014-01-03 11:30:00,13.27,13.28,13.25,13.25,242700.0,11.0053,11.0136,10.9887,10.9887,242700.0
2014-01-03 12:00:00,13.25,13.25,13.21,13.23,171000.0,10.9887,10.9887,10.9556,10.9722,171000.0
2014-01-03 12:30:00,13.24,13.26,13.22,13.23,121500.0,10.9804,10.997,10.9639,10.9722,121500.0
2014-01-03 13:00:00,13.23,13.25,13.23,13.24,101700.0,10.9722,10.9887,10.9722,10.9804,101700.0
2014-01-03 13:30:00,13.25,13.25,13.22,13.24,138300.0,10.9887,10.9887,10.9639,10.9804,138300.0
2014-01-03 14:00:00,13.24,13.26,13.24,13.25,185700.0,10.9804,10.997,10.9804,10.9887,185700.0
2014-01-03 14:30:00,13.25,13.28,13.24,13.26,226800.0,10.9887,11.0136,10.9804,10.997,226800.0
2014-01-03 15:00:00,13.26,13.29,13.25,13.28,348300.0,10.997,11.0219,10.9887,11.0136,348300.0
2014-01-03 15:30:00,13.28,13.29,13.25,13.26,596400.0,11.0136,11.0219,10.9887,10.997,596400.0
2014-01-06 09:30:00,13.23,13.3,13.17,13.25,208800.0,10.9722,11.0302,10.9224,10.9887,208800.0
2014-01-06 10:00:00,13.25,13.31,13.21,13.28,217800.0,10.9887,11.0385,10.9556,11.0136,217800.0
2014-01-06 10:30:00,13.28,13.33,13.28,13.3,203700.0,11.0136,11.0551,11.0136,11.0302,203700.0
2014-01-06 11:00:00,13.3,13.35,13.28,13.29,280200.0,11.0302,11.0717,11.0136,11.0219,280200.0
2014-01-06 11:30:00,13.29,13.29,13.19,13.23,156600.0,11.0219,11.0219,10.939,10.9722,156600.0
2014-01-06 12:00:00,13.23,13.24,13.19,13.22,260100.0,10.9722,10.9804,10.939,10.9639,260100.0
2014-01-06 12:30:00,13.21,13.27,13.2,13.27,153600.0,10.9556,11.0053,10.9473,11.0053,153600.0
2014-01-06 13:00:00,13.27,13.3,13.22,13.28,345300.0,11.0053,11.0302,10.9639,11.0136,345300.0
2014-01-06 13:30:00,13.28,13.34,13.27,13.33,159000.0,11.0136,11.0634,11.0053,11.0551,159000.0
2014-01-06 14:00:00,13.33,13.33,13.28,13.28,222600.0,11.0551,11.0551,11.0136,11.0136,222600.0
2014-01-06 14:30:00,13.28,13.29,13.26,13.29,298200.0,11.0136,11.0219,10.997,11.0219,298200.0
2014-01-06 15:00:00,13.29,13.3,13.27,13.3,226200.0,11.0219,11.0302,11.0053,11.0302,226200.0
2014-01-06 15:30:00,13.3,13.31,13.28,13.29,658200.0,11.0302,11.0385,11.0136,11.0219,658200.0
2014-01-07 09:30:00,13.35,13.39,13.29,13.39,218100.0,11.0717,11.1048,11.0219,11.1048,218100.0
2014-01-07 10:00:00,13.39,13.42,13.38,13.38,234300.0,11.1048,11.1297,11.0966,11.0966,234300.0
2014-01-07 10:30:00,13.38,13.46,13.38,13.42,270600.0,11.0966,11.1629,11.0966,11.1297,270600.0
2014-01-07 11:00:00,13.42,13.43,13.41,13.41,217800.0,11.1297,11.138,11.1214,11.1214,217800.0
2014-01-07 11:30:00,13.41,13.45,13.4,13.4,195900.0,11.1214,11.1546,11.1131,11.1131,195900.0
2014-01-07 12:00:00,13.4,13.4,13.38,13.38,114300.0,11.1131,11.1131,11.0966,11.0966,114300.0
2014-01-07 12:30:00,13.38,13.39,13.36,13.36,67500.0,11.0966,11.1048,11.08,11.08,67500.0
2014-01-07 13:00:00,13.36,13.38,13.36,13.37,78300.0,11.08,11.0966,11.08,11.0883,78300.0
2014-01-07 13:30:00,13.37,13.37,13.31,13.31,95400.0,11.0883,11.0883,11.0385,11.0385,95400.0
2014-01-07 14:00:00,13.31,13.32,13.27,13.32,165300.0,11.0385,11.0468,11.0053,11.0468,165300.0
2014-01-07 14:30:00,13.32,13.38,13.32,13.36,137700.0,11.0468,11.0966,11.0468,11.08,137700.0
2014-01-07 15:00:00,13.36,13.36,13.34,13.35,99000.0,11.08,11.08,11.0634,11.0717,99000.0
2014-01-07 15:30:00,13.35,13.39,13.34,13.36,476100.0,11.0717,11.1048,11.0634,11.08,476100.0
2014-01-08 09:30:00,13.57,13.58,13.45,13.49,467400.0,11.2541,11.2624,11.1546,11.1878,467400.0
2014-01-08 10:00:00,13.49,13.51,13.43,13.5,378600.0,11.1878,11.2044,11.138,11.1961,378600.0
2014-01-08 10:30:00,13.5,13.5,13.43,13.45,207300.0,11.1961,11.1961,11.138,11.1546,207300.0
2014-01-08 11:00:00,13.45,13.47,13.42,13.45,169200.0,11.1546,11.1712,11.1297,11.1546,169200.0
2014-01-08 11:30:00,13.45,13.49,13.45,13.49,439500.0,11.1546,11.1878,11.1546,11.1878,439500.0
2014-01-08 12:00:00,13.48,13.49,13.43,13.44,386400.0,11.1795,11.1878,11.138,11.1463,386400.0
2014-01-08 12:30:00,13.43,13.44,13.37,13.4,117600.0,11.138,11.1463,11.0883,11.1131,117600.0
2014-01-08 13:00:00,13.4,13.42,13.39,13.41,163200.0,11.1131,11.1297,11.1048,11.1214,163200.0
2014-01-08 13:30:00,13.41,13.43,13.4,13.42,117600.0,11.1214,11.138,11.1131,11.1297,117600.0
2014-01-08 14:00:00,13.41,13.43,13.38,13.38,239700.0,11.1214,11.138,11.0966,11.0966,239700.0
2014-01-08 14:30:00,13.38,13.41,13.36,13.37,181200.0,11.0966,11.1214,11.08,11.0883,181200.0
2014-01-08 15:00:00,13.37,13.39,13.34,13.34,257700.0,11.0883,11.1048,11.0634,11.0634,257700.0
2014-01-08 15:30:00,13.34,13.4,13.34,13.39,814500.0,11.0634,11.1131,11.0634,11.1048,814500.0
2014-01-09 09:30:00,13.49,13.55,13.41,13.55,295800.0,11.1878,11.2375,11.1214,11.2375,295800.0
2014-01-09 10:00:00,13.55,13.58,13.49,13.5,149400.0,11.2375,11.2624,11.1878,11.1961,149400.0
2014-01-09 10:30:00,13.5,13.52,13.44,13.46,165600.0,11.1961,11.2127,11.1463,11.1629,165600.0
2014-01-09 11:00:00,13.46,13.47,13.44,13.44,150300.0,11.1629,11.1712,11.1463,11.1463,150300.0
2014-01-09 11:30:00,13.44,13.45,13.42,13.43,94800.0,11.1463,11.1546,11.1297,11.138,94800.0
2014-01-09 12:00:00,13.43,13.44,13.42,13.44,91500.0,11.138,11.1463,11.1297,11.1463,91500.0
2014-01-09 12:30:00,13.44,13.46,13.42,13.43,102000.0,11.1463,11.1629,11.1297,11.138,102000.0
2014-01-09 13:00:00,13.43,13.45,13.43,13.45,72600.0,11.138,11.1546,11.138,11.1546,72600.0
2014-01-09 13:30:00,13.45,13.45,13.42,13.42,80400.0,11.1546,11.1546,11.1297,11.1297,80400.0
2014-01-09 14:00:00,13.42,13.42,13.38,13.4,68100.0,11.1297,11.1297,11.0966,11.1131,68100.0
2014-01-09 14:30:00,13.4,13.42,13.39,13.4,105300.0,11.1131,11.1297,11.1048,11.1131,105300.0
2014-01-09 15:00:00,13.4,13.41,13.39,13.39,173400.0,11.1131,11.1214,11.1048,11.1048,173400.0
2014-01-09 15:30:00,13.39,13.42,13.39,13.41,463800.0,11.1048,11.1297,11.1048,11.1214,463800.0
2014-01-10 09:30:00,13.41,13.51,13.36,13.37,94200.0,11.1214,11.2044,11.08,11.0883,94200.0
2014-01-10 10:00:00,13.39,13.39,13.33,13.37,180900.0,11.1048,11.1048,11.0551,11.0883,180900.0
2014-01-10 10:30:00,13.37,13.37,13.32,13.32,102900.0,11.0883,11.0883,11.0468,11.0468,102900.0
2014-01-10 11:00:00,13.33,13.34,13.29,13.3,145200.0,11.0551,11.0634,11.0219,11.0302,145200.0
2014-01-10 11:30:00,13.3,13.32,13.28,13.32,444000.0,11.0302,11.0468,11.0136,11.0468,444000.0
2014-01-10 12:00:00,13.32,13.34,13.31,13.32,274800.0,11.0468,11.0634,11.0385,11.0468,274800.0
2014-01-10 12:30:00,13.32,13.35,13.31,13.32,192900.0,11.0468,11.0717,11.0385,11.0468,192900.0
2014-01-10 13:00:00,13.32,13.34,13.32,13.34,105300.0,11.0468,11.0634,11.0468,11.0634,105300.0
2014-01-10 13:30:00,13.34,13.35,13.31,13.31,157200.0,11.0634,11.0717,11.0385,11.0385,157200.0
2014-01-10 14:00:00,13.31,13.32,13.3,13.3,95700.0,11.0385,11.0468,11.0302,11.0302,95700.0
2014-01-10 14:30:00,13.3,13.32,13.29,13.29,106200.0,11.0302,11.0468,11.0219,11.0219,106200.0
2014-01-10 15:00:00,13.29,13.34,13.29,13.31,179400.0,11.0219,11.0634,11.0219,11.0385,179400.0
2014-01-10 15:30:00,13.31,13.33,13.3,13.3,634500.0,11.0385,11.0551,11.0302,11.0302,634500.0
2014-01-13 09:30:00,13.24,13.42,13.22,13.28,185700.0,10.9804,11.1297,10.9639,11.0136,185700.0
2014-01-13 10:00:00,13.29,13.3,13.26,13.27,144300.0,11.0219,11.0302,10.997,11.0053,144300.0
2014-01-13 10:30:00,13.27,13.27,13.25,13.26,71100.0,11.0053,11.0053,10.9887,10.997,71100.0
2014-01-13 11:00:00,13.26,13.27,13.24,13.25,66300.0,10.997,11.0053,10.9804,10.9887,66300.0
2014-01-13 11:30:00,13.24,13.27,13.24,13.24,62700.0,10.9804,11.0053,10.9804,10.9804,62700.0
2014-01-13 12:00:00,13.24,13.25,13.19,13.2,77700.0,10.9804,10.9887,10.939,10.9473,77700.0
2014-01-13 12:30:00,13.2,13.21,13.17,13.17,69900.0,10.9473,10.9556,10.9224,10.9224,69900.0
2014-01-13 13:00:00,13.17,13.2,13.16,13.17,161100.0,10.9224,10.9473,10.9141,10.9224,161100.0
2014-01-13 13:30:00,13.17,13.17,13.15,13.16,152700.0,10.9224,10.9224,10.9058,10.9141,152700.0
2014-01-13 14:00:00,13.16,13.17,13.1,13.1,125700.0,10.9141,10.9224,10.8643,10.8643,125700.0
2014-01-13 14:30:00,13.1,13.11,13.04,13.04,203700.0,10.8643,10.8726,10.8146,10.8146,203700.0
2014-01-13 15:00:00,13.04,13.04,13.0,13.01,326400.0,10.8146,10.8146,10.7814,10.7897,326400.0
2014-01-13 15:30:00,13.01,13.05,12.97,13.05,636000.0,10.7897,10.8229,10.7565,10.8229,636000.0
2014-01-14 09:30:00,13.11,13.21,13.07,13.1,224400.0,10.8726,10.9556,10.8395,10.8643,224400.0
2014-01-14 10:00:00,13.11,13.14,13.08,13.08,147300.0,10.8726,10.8975,10.8478,10.8478,147300.0
2014-01-14 10:30:00,13.09,13.17,13.09,13.14,135900.0,10.856,10.9224,10.856,10.8975,135900.0
2014-01-14 11:00:00,13.15,13.2,13.13,13.19,170700.0,10.9058,10.9473,10.8892,10.939,170700.0
2014-01-14 11:30:00,13.19,13.23,13.18,13.2,146400.0,10.939,10.9722,10.9307,10.9473,146400.0
2014-01-14 12:00:00,13.2,13.27,13.19,13.26,193800.0,10.9473,11.0053,10.939,10.997,193800.0
2014-01-14 12:30:00,13.26,13.26,13.22,13.24,133800.0,10.997,10.997,10.9639,10.9804,133800.0
2014-01-14 13:00:00,13.24,13.24,13.23,13.24,96000.0,10.9804,10.9804,10.9722,10.9804,96000.0
2014-01-14 13:30:00,13.24,13.25,13.21,13.22,127500.0,10.9804,10.9887,10.9556,10.9639,127500.0
2014-01-14 14:00:00,13.22,13.23,13.2,13.23,102000.0,10.9639,10.9722,10.9473,10.9722,102000.0
2014-01-14 14:30:00,13.23,13.23,13.21,13.22,103500.0,10.9722,10.9722,10.9556,10.9639,103500.0
2014-01-14 15:00:00,13.22,13.26,13.22,13.26,125100.0,10.9639,10.997,10.9639,10.997,125100.0
2014-01-14 15:30:00,13.26,13.27,13.24,13.25,387600.0,10.997,11.0053,10.9804,10.9887,387600.0
2014-01-15 09:30:00,13.3,13.3,13.17,13.2,329100.0,11.0302,11.0302,10.9224,10.9473,329100.0
2014-01-15 10:00:00,13.2,13.22,13.17,13.2,191700.0,10.9473,10.9639,10.9224,10.9473,191700.0
2014-01-15 10:30:00,13.2,13.21,13.14,13.16,166200.0,10.9473,10.9556,10.8975,10.9141,166200.0
2014-01-15 11:00:00,13.16,13.18,13.12,13.12,182400.0,10.9141,10.9307,10.8809,10.8809,182400.0
2014-01-15 11:30:00,13.12,13.14,13.09,13.1,162000.0,10.8809,10.8975,10.856,10.8643,162000.0
2014-01-15 12:00:00,13.1,13.11,13.05,13.05,281400.0,10.8643,10.8726,10.8229,10.8229,281400.0
2014-01-15 12:30:00,13.06,13.07,13.03,13.07,166200.0,10.8312,10.8395,10.8063,10.8395,166200.0
2014-01-15 13:00:00,13.07,13.14,13.07,13.14,155700.0,10.8395,10.8975,10.8395,10.8975,155700.0
2014-01-15 13:30:00,13.14,13.17,13.13,13.14,119100.0,10.8975,10.9224,10.8892,10.8975,119100.0
2014-01-15 14:00:00,13.14,13.17,13.13,13.17,213300.0,10.8975,10.9224,10.8892,10.9224,213300.0
2014-01-15 14:30:00,13.17,13.2,13.16,13.19,110400.0,10.9224,10.9473,10.9141,10.939,110400.0
2014-01-15 15:00:00,13.19,13.22,13.18,13.18,167700.0,10.939,10.9639,10.9307,10.9307,167700.0
2014-01-15 15:30:00,13.18,13.18,13.16,13.17,491400.0,10.9307,10.9307,10.9141,10.9224,491400.0
2014-01-16 09:30:00,13.15,13.27,13.13,13.17,167700.0,10.9058,11.0053,10.8892,10.9224,167700.0
2014-01-16 10:00:00,13.18,13.21,13.17,13.19,78600.0,10.9307,10.9556,10.9224,10.939,78600.0
2014-01-16 10:30:00,13.18,13.19,13.14,13.18,220200.0,10.9307,10.939,10.8975,10.9307,220200.0
2014-01-16 11:00:00,13.18,13.18,13.14,13.18,126600.0,10.9307,10.9307,10.8975,10.9307,126600.0
2014-01-16 11:30:00,13.18,13.27,13.18,13.26,243000.0,10.9307,11.0053,10.9307,10.997,243000.0
2014-01-16 12:00:00,13.25,13.29,13.24,13.28,363600.0,10.9887,11.0219,10.9804,11.0136,363600.0
2014-01-16 12:30:00,13.28,13.3,13.27,13.29,476700.0,11.0136,11.0302,11.0053,11.0219,476700.0
2014-01-16 13:00:00,13.29,13.29,13.27,13.29,465000.0,11.0219,11.0219,11.0053,11.0219,465000.0
2014-01-16 13:30:00,13.29,13.3,13.27,13.28,525000.0,11.0219,11.0302,11.0053,11.0136,525000.0
2014-01-16 14:00:00,13.28,13.3,13.27,13.29,319800.0,11.0136,11.0302,11.0053,11.0219,319800.0
2014-01-16 14:30:00,13.29,13.32,13.28,13.29,590100.0,11.0219,11.0468,11.0136,11.0219,590100.0
2014-01-16 15:00:00,13.29,13.3,13.27,13.3,701400.0,11.0219,11.0302,11.0053,11.0302,701400.0
2014-01-16 15:30:00,13.29,13.33,13.29,13.33,645000.0,11.0219,11.0551,11.0219,11.0551,645000.0
2014-01-17 09:30:00,13.32,13.32,13.14,13.21,357000.0,11.0468,11.0468,10.8975,10.9556,357000.0
2014-01-17 10:00:00,13.2,13.22,13.19,13.21,131100.0,10.9473,10.9639,10.939,10.9556,131100.0
2014-01-17 10:30:00,13.21,13.23,13.2,13.22,85200.0,10.9556,10.9722,10.9473,10.9639,85200.0
2014-01-17 11:00:00,13.22,13.24,13.22,13.24,73800.0,10.9639,10.9804,10.9639,10.9804,73800.0
2014-01-17 11:30:00,13.24,13.26,13.24,13.26,175200.0,10.9804,10.997,10.9804,10.997,175200.0
2014-01-17 12:00:00,13.26,13.33,13.25,13.32,133800.0,10.997,11.0551,10.9887,11.0468,133800.0
2014-01-17 12:30:00,13.32,13.33,13.32,13.32,103200.0,11.0468,11.0551,11.0468,11.0468,103200.0
2014-01-17 13:00:00,13.32,13.32,13.28,13.28,155700.0,11.0468,11.0468,11.0136,11.0136,155700.0
2014-01-17 13:30:00,13.28,13.28,13.26,13.27,103500.0,11.0136,11.0136,10.997,11.0053,103500.0
2014-01-17 14:00:00,13.27,13.28,13.26,13.27,117000.0,11.0053,11.0136,10.997,11.0053,117000.0
2014-01-17 14:30:00,13.27,13.27,13.25,13.26,136800.0,11.0053,11.0053,10.9887,10.997,136800.0
2014-01-17 15:00:00,13.26,13.27,13.22,13.23,271800.0,10.997,11.0053,10.9639,10.9722,271800.0
2014-01-17 15:30:00,13.23,13.25,13.22,13.24,759600.0,10.9722,10.9887,10.9639,10.9804,759600.0
2014-01-21 09:30:00,13.26,13.37,13.26,13.36,168300.0,10.997,11.0883,10.997,11.08,168300.0
2014-01-21 10:00:00,13.36,13.36,13.29,13.31,158100.0,11.08,11.08,11.0219,11.0385,158100.0
2014-01-21 10:30:00,13.31,13.32,13.26,13.26,150900.0,11.0385,11.0468,10.997,10.997,150900.0
2014-01-21 11:00:00,13.26,13.27,13.19,13.2,129000.0,10.997,11.0053,10.939,10.9473,129000.0
2014-01-21 11:30:00,13.2,13.23,13.2,13.21,99300.0,10.9473,10.9722,10.9473,10.9556,99300.0
2014-01-21 12:00:00,13.21,13.22,13.15,13.21,254700.0,10.9556,10.9639,10.9058,10.9556,254700.0
2014-01-21 12:30:00,13.22,13.24,13.21,13.23,76500.0,10.9639,10.9804,10.9556,10.9722,76500.0
2014-01-21 13:00:00,13.24,13.24,13.19,13.19,125400.0,10.9804,10.9804,10.939,10.939,125400.0
2014-01-21 13:30:00,13.2,13.23,13.19,13.19,263400.0,10.9473,10.9722,10.939,10.939,263400.0
2014-01-21 14:00:00,13.19,13.21,13.18,13.18,118800.0,10.939,10.9556,10.9307,10.9307,118800.0
2014-01-21 14:30:00,13.18,13.18,13.13,13.14,308400.0,10.9307,10.9307,10.8892,10.8975,308400.0
2014-01-21 15:00:00,13.14,13.14,13.1,13.1,248100.0,10.8975,10.8975,10.8643,10.8643,248100.0
2014-01-21 15:30:00,13.1,13.15,13.1,13.13,787500.0,10.8643,10.9058,10.8643,10.8892,787500.0
2014-01-22 09:30:00,13.12,13.25,13.1,13.16,152400.0,10.8809,10.9887,10.8643,10.9141,152400.0
2014-01-22 10:00:00,13.16,13.17,13.13,13.17,147900.0,10.9141,10.9224,10.8892,10.9224,147900.0
2014-01-22 10:30:00,13.17,13.17,13.07,13.08,297000.0,10.9224,10.9224,10.8395,10.8478,297000.0
2014-01-22 11:00:00,13.08,13.15,13.08,13.15,123300.0,10.8478,10.9058,10.8478,10.9058,123300.0
2014-01-22 11:30:00,13.15,13.17,13.13,13.14,143100.0,10.9058,10.9224,10.8892,10.8975,143100.0
2014-01-22 12:00:00,13.14,13.21,13.14,13.21,111900.0,10.8975,10.9556,10.8975,10.9556,111900.0
2014-01-22 12:30:00,13.21,13.21,13.19,13.19,94500.0,10.9556,10.9556,10.939,10.939,94500.0
2014-01-22 13:00:00,13.19,13.19,13.13,13.15,196500.0,10.939,10.939,10.8892,10.9058,196500.0
2014-01-22 13:30:00,13.15,13.15,13.14,13.14,108600.0,10.9058,10.9058,10.8975,10.8975,108600.0
2014-01-22 14:00:00,13.14,13.15,13.13,13.13,143700.0,10.8975,10.9058,10.8892,10.8892,143700.0
2014-01-22 14:30:00,13.13,13.17,13.13,13.15,145200.0,10.8892,10.9224,10.8892,10.9058,145200.0
2014-01-22 15:00:00,13.15,13.18,13.14,13.18,165900.0,10.9058,10.9307,10.8975,10.9307,165900.0
2014-01-22 15:30:00,13.18,13.19,13.16,13.17,609900.0,10.9307,10.939,10.9141,10.9224,609900.0
2014-01-23 09:30:00,13.22,13.3,13.06,13.08,186900.0,10.9639,11.0302,10.8312,10.8478,186900.0
2014-01-23 10:00:00,13.06,13.08,12.92,12.93,245700.0,10.8312,10.8478,10.7151,10.7234,245700.0
2014-01-23 10:30:00,12.94,13.0,12.93,12.93,210600.0,10.7316,10.7814,10.7234,10.7234,210600.0
2014-01-23 11:00:00,12.93,12.94,12.88,12.94,271200.0,10.7234,10.7316,10.6819,10.7316,271200.0
2014-01-23 11:30:00,12.94,12.94,12.89,12.91,157800.0,10.7316,10.7316,10.6902,10.7068,157800.0
2014-01-23 12:00:00,12.91,12.91,12.81,12.83,298500.0,10.7068,10.7068,10.6238,10.6404,298500.0
2014-01-23 12:30:00,12.83,12.9,12.82,12.85,213000.0,10.6404,10.6985,10.6321,10.657,213000.0
2014-01-23 13:00:00,12.85,12.88,12.83,12.87,156600.0,10.657,10.6819,10.6404,10.6736,156600.0
2014-01-23 13:30:00,12.87,12.87,12.82,12.84,148800.0,10.6736,10.6736,10.6321,10.6487,148800.0
2014-01-23 14:00:00,12.84,12.86,12.82,12.82,186300.0,10.6487,10.6653,10.6321,10.6321,186300.0
2014-01-23 14:30:00,12.82,12.9,12.82,12.9,174900.0,10.6321,10.6985,10.6321,10.6985,174900.0
2014-01-23 15:00:00,12.9,12.91,12.88,12.89,190200.0,10.6985,10.7068,10.6819,10.6902,190200.0
2014-01-23 15:30:00,12.89,12.93,12.88,12.9,600000.0,10.6902,10.7234,10.6819,10.6985,600000.0
2014-01-24 09:30:00,12.77,12.83,12.73,12.8,219300.0,10.5907,10.6404,10.5575,10.6155,219300.0
2014-01-24 10:00:00,12.79,12.87,12.79,12.85,369900.0,10.6072,10.6736,10.6072,10.657,369900.0
2014-01-24 10:30:00,12.85,12.85,12.77,12.82,142500.0,10.657,10.657,10.5907,10.6321,142500.0
2014-01-24 11:00:00,12.82,12.85,12.73,12.73,149100.0,10.6321,10.657,10.5575,10.5575,149100.0
2014-01-24 11:30:00,12.74,12.82,12.73,12.81,162300.0,10.5658,10.6321,10.5575,10.6238,162300.0
2014-01-24 12:00:00,12.81,12.84,12.8,12.8,205500.0,10.6238,10.6487,10.6155,10.6155,205500.0
2014-01-24 12:30:00,12.79,12.79,12.73,12.73,85200.0,10.6072,10.6072,10.5575,10.5575,85200.0
2014-01-24 13:00:00,12.73,12.73,12.69,12.69,153900.0,10.5575,10.5575,10.5243,10.5243,153900.0
2014-01-24 13:30:00,12.7,12.73,12.68,12.71,162600.0,10.5326,10.5575,10.516,10.5409,162600.0
2014-01-24 14:00:00,12.7,12.7,12.63,12.64,178200.0,10.5326,10.5326,10.4746,10.4828,178200.0
2014-01-24 14:30:00,12.64,12.66,12.58,12.59,288600.0,10.4828,10.4994,10.4331,10.4414,288600.0
2014-01-24 15:00:00,12.59,12.59,12.53,12.57,337800.0,10.4414,10.4414,10.3916,10.4248,337800.0
2014-01-24 15:30:00,12.57,12.59,12.53,12.54,983400.0,10.4248,10.4414,10.3916,10.3999,983400.0
2014-01-27 09:30:00,12.61,12.69,12.52,12.63,438000.0,10.458,10.5243,10.3833,10.4746,438000.0
2014-01-27 10:00:00,12.63,12.65,12.54,12.54,144300.0,10.4746,10.4911,10.3999,10.3999,144300.0
2014-01-27 10:30:00,12.56,12.61,12.55,12.58,112200.0,10.4165,10.458,10.4082,10.4331,112200.0
2014-01-27 11:00:00,12.57,12.6,12.53,12.56,178500.0,10.4248,10.4497,10.3916,10.4165,178500.0
2014-01-27 11:30:00,12.56,12.57,12.47,12.47,126000.0,10.4165,10.4248,10.3419,10.3419,126000.0
2014-01-27 12:00:00,12.47,12.47,12.4,12.43,169200.0,10.3419,10.3419,10.2838,10.3087,169200.0
2014-01-27 12:30:00,12.43,12.45,12.41,12.41,127200.0,10.3087,10.3253,10.2921,10.2921,127200.0
2014-01-27 13:00:00,12.41,12.45,12.4,12.42,125400.0,10.2921,10.3253,10.2838,10.3004,125400.0
2014-01-27 13:30:00,12.42,12.49,12.41,12.47,209400.0,10.3004,10.3584,10.2921,10.3419,209400.0
2014-01-27 14:00:00,12.48,12.5,12.48,12.5,193200.0,10.3501,10.3667,10.3501,10.3667,193200.0
2014-01-27 14:30:00,12.49,12.54,12.48,12.53,126300.0,10.3584,10.3999,10.3501,10.3916,126300.0
2014-01-27 15:00:00,12.53,12.53,12.48,12.49,128400.0,10.3916,10.3916,10.3501,10.3584,128400.0
2014-01-27 15:30:00,12.49,12.51,12.43,12.44,391500.0,10.3584,10.375,10.3087,10.317,391500.0
2014-01-28 09:30:00,12.4,12.56,12.4,12.54,502500.0,10.2838,10.4165,10.2838,10.3999,502500.0
2014-01-28 10:00:00,12.53,12.57,12.52,12.54,346500.0,10.3916,10.4248,10.3833,10.3999,346500.0
2014-01-28 10:30:00,12.53,12.6,12.53,12.57,574800.0,10.3916,10.4497,10.3916,10.4248,574800.0
2014-01-28 11:00:00,12.57,12.61,12.5,12.51,312300.0,10.4248,10.458,10.3667,10.375,312300.0
2014-01-28 11:30:00,12.5,12.51,12.41,12.43,372600.0,10.3667,10.375,10.2921,10.3087,372600.0
2014-01-28 12:00:00,12.44,12.44,12.39,12.41,211500.0,10.317,10.317,10.2755,10.2921,211500.0
2014-01-28 12:30:00,12.41,12.46,12.41,12.45,209400.0,10.2921,10.3336,10.2921,10.3253,209400.0
2014-01-28 13:00:00,12.45,12.51,12.44,12.5,149100.0,10.3253,10.375,10.317,10.3667,149100.0
2014-01-28 13:30:00,12.51,12.53,12.48,12.51,204300.0,10.375,10.3916,10.3501,10.375,204300.0
2014-01-28 14:00:00,12.52,12.54,12.5,12.53,171900.0,10.3833,10.3999,10.3667,10.3916,171900.0
2014-01-28 14:30:00,12.54,12.58,12.54,12.57,189000.0,10.3999,10.4331,10.3999,10.4248,189000.0
2014-01-28 15:00:00,12.57,12.59,12.55,12.55,356700.0,10.4248,10.4414,10.4082,10.4082,356700.0
2014-01-28 15:30:00,12.55,12.58,12.55,12.55,542700.0,10.4082,10.4331,10.4082,10.4082,542700.0
2014-01-29 09:30:00,12.47,12.59,12.39,12.56,223800.0,10.3419,10.4414,10.2755,10.4165,223800.0
2014-01-29 10:00:00,12.57,12.57,12.46,12.5,216000.0,10.4248,10.4248,10.3336,10.3667,216000.0
2014-01-29 10:30:00,12.5,12.54,12.49,12.49,175500.0,10.3667,10.3999,10.3584,10.3584,175500.0
2014-01-29 11:00:00,12.5,12.52,12.48,12.5,304800.0,10.3667,10.3833,10.3501,10.3667,304800.0
2014-01-29 11:30:00,12.51,12.53,12.48,12.52,245400.0,10.375,10.3916,10.3501,10.3833,245400.0
2014-01-29 12:00:00,12.52,12.52,12.43,12.44,178500.0,10.3833,10.3833,10.3087,10.317,178500.0
2014-01-29 12:30:00,12.44,12.47,12.42,12.46,369900.0,10.317,10.3419,10.3004,10.3336,369900.0
2014-01-29 13:00:00,12.46,12.47,12.44,12.46,121500.0,10.3336,10.3419,10.317,10.3336,121500.0
2014-01-29 13:30:00,12.46,12.47,12.44,12.47,141600.0,10.3336,10.3419,10.317,10.3419,141600.0
2014-01-29 14:00:00,12.45,12.5,12.4,12.43,407400.0,10.3253,10.3667,10.2838,10.3087,407400.0
2014-01-29 14:30:00,12.43,12.47,12.39,12.41,358500.0,10.3087,10.3419,10.2755,10.2921,358500.0
2014-01-29 15:00:00,12.4,12.44,12.37,12.38,451500.0,10.2838,10.317,10.2589,10.2672,451500.0
2014-01-29 15:30:00,12.37,12.42,12.35,12.4,853500.0,10.2589,10.3004,10.2423,10.2838,853500.0
2014-01-30 09:30:00,12.47,12.6,12.47,12.56,339600.0,10.3419,10.4497,10.3419,10.4165,339600.0
2014-01-30 10:00:00,12.54,12.76,12.52,12.76,420300.0,10.3999,10.5824,10.3833,10.5824,420300.0
2014-01-30 10:30:00,12.76,12.78,12.7,12.74,259200.0,10.5824,10.599,10.5326,10.5658,259200.0
2014-01-30 11:00:00,12.74,12.77,12.73,12.74,156000.0,10.5658,10.5907,10.5575,10.5658,156000.0
2014-01-30 11:30:00,12.74,12.76,12.7,12.76,181800.0,10.5658,10.5824,10.5326,10.5824,181800.0
2014-01-30 12:00:00,12.76,12.77,12.73,12.75,70500.0,10.5824,10.5907,10.5575,10.5741,70500.0
2014-01-30 12:30:00,12.75,12.83,12.74,12.82,196200.0,10.5741,10.6404,10.5658,10.6321,196200.0
2014-01-30 13:00:00,12.82,12.88,12.81,12.83,215700.0,10.6321,10.6819,10.6238,10.6404,215700.0
2014-01-30 13:30:00,12.83,12.86,12.81,12.81,222900.0,10.6404,10.6653,10.6238,10.6238,222900.0
2014-01-30 14:00:00,12.81,12.81,12.76,12.8,257100.0,10.6238,10.6238,10.5824,10.6155,257100.0
2014-01-30 14:30:00,12.8,12.8,12.78,12.78,186300.0,10.6155,10.6155,10.599,10.599,186300.0
2014-01-30 15:00:00,12.78,12.84,12.78,12.82,240300.0,10.599,10.6487,10.599,10.6321,240300.0
2014-01-30 15:30:00,12.82,12.82,12.79,12.81,564900.0,10.6321,10.6321,10.6072,10.6238,564900.0
2014-01-31 09:30:00,12.63,12.7,12.5,12.59,233400.0,10.4746,10.5326,10.3667,10.4414,233400.0
2014-01-31 10:00:00,12.58,12.65,12.55,12.55,107700.0,10.4331,10.4911,10.4082,10.4082,107700.0
2014-01-31 10:30:00,12.55,12.69,12.55,12.63,179100.0,10.4082,10.5243,10.4082,10.4746,179100.0
2014-01-31 11:00:00,12.63,12.7,12.63,12.7,122100.0,10.4746,10.5326,10.4746,10.5326,122100.0
2014-01-31 11:30:00,12.71,12.72,12.65,12.68,325200.0,10.5409,10.5492,10.4911,10.516,325200.0
2014-01-31 12:00:00,12.68,12.73,12.68,12.7,169500.0,10.516,10.5575,10.516,10.5326,169500.0
2014-01-31 12:30:00,12.7,12.7,12.64,12.68,117900.0,10.5326,10.5326,10.4828,10.516,117900.0
2014-01-31 13:00:00,12.68,12.7,12.66,12.69,142200.0,10.516,10.5326,10.4994,10.5243,142200.0
2014-01-31 13:30:00,12.69,12.77,12.69,12.77,125700.0,10.5243,10.5907,10.5243,10.5907,125700.0
2014-01-31 14:00:00,12.78,12.82,12.77,12.82,208500.0,10.599,10.6321,10.5907,10.6321,208500.0
2014-01-31 14:30:00,12.82,12.88,12.82,12.86,314700.0,10.6321,10.6819,10.6321,10.6653,314700.0
2014-01-31 15:00:00,12.85,12.85,12.79,12.8,531300.0,10.657,10.657,10.6072,10.6155,531300.0
2014-01-31 15:30:00,12.79,12.8,12.71,12.72,723600.0,10.6072,10.6155,10.5409,10.5492,723600.0
2014-02-03 09:30:00,12.72,12.84,12.64,12.74,377400.0,10.5492,10.6487,10.4828,10.5658,377400.0
2014-02-03 10:00:00,12.74,12.74,12.54,12.57,389400.0,10.5658,10.5658,10.3999,10.4248,389400.0
2014-02-03 10:30:00,12.56,12.61,12.54,12.56,202800.0,10.4165,10.458,10.3999,10.4165,202800.0
2014-02-03 11:00:00,12.56,12.56,12.52,12.55,215100.0,10.4165,10.4165,10.3833,10.4082,215100.0
2014-02-03 11:30:00,12.55,12.58,12.52,12.54,255300.0,10.4082,10.4331,10.3833,10.3999,255300.0
2014-02-03 12:00:00,12.54,12.54,12.48,12.51,175200.0,10.3999,10.3999,10.3501,10.375,175200.0
2014-02-03 12:30:00,12.51,12.54,12.47,12.47,173100.0,10.375,10.3999,10.3419,10.3419,173100.0
2014-02-03 13:00:00,12.47,12.51,12.45,12.45,167100.0,10.3419,10.375,10.3253,10.3253,167100.0
2014-02-03 13:30:00,12.45,12.47,12.41,12.44,292200.0,10.3253,10.3419,10.2921,10.317,292200.0
2014-02-03 14:00:00,12.43,12.46,12.42,12.43,594000.0,10.3087,10.3336,10.3004,10.3087,594000.0
2014-02-03 14:30:00,12.44,12.45,12.4,12.4,146400.0,10.317,10.3253,10.2838,10.2838,146400.0
2014-02-03 15:00:00,12.4,12.43,12.39,12.41,241200.0,10.2838,10.3087,10.2755,10.2921,241200.0
2014-02-03 15:30:00,12.41,12.41,12.36,12.38,675300.0,10.2921,10.2921,10.2506,10.2672,675300.0
2014-02-04 09:30:00,12.37,12.5,12.12,12.43,881100.0,10.2589,10.3667,10.0516,10.3087,881100.0
2014-02-04 10:00:00,12.45,12.53,12.44,12.51,320100.0,10.3253,10.3916,10.317,10.375,320100.0
2014-02-04 10:30:00,12.51,12.58,12.51,12.54,318000.0,10.375,10.4331,10.375,10.3999,318000.0
2014-02-04 11:00:00,12.55,12.59,12.53,12.59,148200.0,10.4082,10.4414,10.3916,10.4414,148200.0
2014-02-04 11:30:00,12.59,12.68,12.58,12.68,391500.0,10.4414,10.516,10.4331,10.516,391500.0
2014-02-04 12:00:00,12.68,12.7,12.65,12.68,162000.0,10.516,10.5326,10.4911,10.516,162000.0
2014-02-04 12:30:00,12.68,12.7,12.64,12.69,153000.0,10.516,10.5326,10.4828,10.5243,153000.0
2014-02-04 13:00:00,12.7,12.72,12.67,12.67,120600.0,10.5326,10.5492,10.5077,10.5077,120600.0
2014-02-04 13:30:00,12.68,12.7,12.61,12.61,357000.0,10.516,10.5326,10.458,10.458,357000.0
2014-02-04 14:00:00,12.61,12.61,12.55,12.6,372900.0,10.458,10.458,10.4082,10.4497,372900.0
2014-02-04 14:30:00,12.6,12.61,12.56,12.57,351300.0,10.4497,10.458,10.4165,10.4248,351300.0
2014-02-04 15:00:00,12.57,12.61,12.53,12.54,588600.0,10.4248,10.458,10.3916,10.3999,588600.0
2014-02-04 15:30:00,12.54,12.6,12.53,12.59,1053300.0,10.3999,10.4497,10.3916,10.4414,1053300.0
2014-02-05 09:30:00,12.43,12.65,12.28,12.62,393000.0,10.3087,10.4911,10.1843,10.4663,393000.0
2014-02-05 10:00:00,12.62,12.74,12.57,12.57,388800.0,10.4663,10.5658,10.4248,10.4248,388800.0
2014-02-05 10:30:00,12.55,12.59,12.51,12.54,274800.0,10.4082,10.4414,10.375,10.3999,274800.0
2014-02-05 11:00:00,12.54,12.58,12.51,12.57,145500.0,10.3999,10.4331,10.375,10.4248,145500.0
2014-02-05 11:30:00,12.56,12.58,12.52,12.52,129300.0,10.4165,10.4331,10.3833,10.3833,129300.0
2014-02-05 12:00:00,12.53,12.57,12.49,12.53,195600.0,10.3916,10.4248,10.3584,10.3916,195600.0
2014-02-05 12:30:00,12.54,12.54,12.49,12.52,179700.0,10.3999,10.3999,10.3584,10.3833,179700.0
2014-02-05 13:00:00,12.52,12.53,12.49,12.51,191400.0,10.3833,10.3916,10.3584,10.375,191400.0
2014-02-05 13:30:00,12.51,12.63,12.51,12.63,173100.0,10.375,10.4746,10.375,10.4746,173100.0
2014-02-05 14:00:00,12.63,12.68,12.6,12.68,171300.0,10.4746,10.516,10.4497,10.516,171300.0
2014-02-05 14:30:00,12.68,12.74,12.65,12.66,296400.0,10.516,10.5658,10.4911,10.4994,296400.0
2014-02-05 15:00:00,12.66,12.76,12.66,12.76,386700.0,10.4994,10.5824,10.4994,10.5824,386700.0
2014-02-05 15:30:00,12.76,12.78,12.72,12.72,757200.0,10.5824,10.599,10.5492,10.5492,757200.0
2014-02-06 09:30:00,12.79,12.87,12.73,12.73,301200.0,10.6072,10.6736,10.5575,10.5575,301200.0
2014-02-06 10:00:00,12.73,12.76,12.68,12.72,160800.0,10.5575,10.5824,10.516,10.5492,160800.0
2014-02-06 10:30:00,12.72,12.77,12.7,12.72,291300.0,10.5492,10.5907,10.5326,10.5492,291300.0
2014-02-06 11:00:00,12.71,12.72,12.63,12.63,255300.0,10.5409,10.5492,10.4746,10.4746,255300.0
2014-02-06 11:30:00,12.64,12.69,12.63,12.67,147600.0,10.4828,10.5243,10.4746,10.5077,147600.0
2014-02-06 12:00:00,12.67,12.69,12.65,12.65,105300.0,10.5077,10.5243,10.4911,10.4911,105300.0
2014-02-06 12:30:00,12.65,12.65,12.6,12.62,146400.0,10.4911,10.4911,10.4497,10.4663,146400.0
2014-02-06 13:00:00,12.62,12.62,12.58,12.6,155400.0,10.4663,10.4663,10.4331,10.4497,155400.0
2014-02-06 13:30:00,12.6,12.62,12.59,12.6,139800.0,10.4497,10.4663,10.4414,10.4497,139800.0
2014-02-06 14:00:00,12.6,12.62,12.58,12.61,325800.0,10.4497,10.4663,10.4331,10.458,325800.0
2014-02-06 14:30:00,12.6,12.64,12.6,12.63,239700.0,10.4497,10.4828,10.4497,10.4746,239700.0
2014-02-06 15:00:00,12.64,12.67,12.6,12.62,363600.0,10.4828,10.5077,10.4497,10.4663,363600.0
2014-02-06 15:30:00,12.62,12.62,12.6,12.62,994800.0,10.4663,10.4663,10.4497,10.4663,994800.0
2014-02-07 09:30:00,12.67,12.69,12.62,12.65,279900.0,10.5077,10.5243,10.4663,10.4911,279900.0
2014-02-07 10:00:00,12.67,12.68,12.53,12.53,185100.0,10.5077,10.516,10.3916,10.3916,185100.0
2014-02-07 10:30:00,12.53,12.55,12.49,12.54,223500.0,10.3916,10.4082,10.3584,10.3999,223500.0
2014-02-07 11:00:00,12.54,12.55,12.5,12.52,277500.0,10.3999,10.4082,10.3667,10.3833,277500.0
2014-02-07 11:30:00,12.53,12.57,12.51,12.57,212100.0,10.3916,10.4248,10.375,10.4248,212100.0
2014-02-07 12:00:00,12.57,12.58,12.57,12.57,248400.0,10.4248,10.4331,10.4248,10.4248,248400.0
2014-02-07 12:30:00,12.57,12.65,12.57,12.64,356700.0,10.4248,10.4911,10.4248,10.4828,356700.0
2014-02-07 13:00:00,12.64,12.64,12.61,12.62,226200.0,10.4828,10.4828,10.458,10.4663,226200.0
2014-02-07 13:30:00,12.62,12.62,12.57,12.58,262500.0,10.4663,10.4663,10.4248,10.4331,262500.0
2014-02-07 14:00:00,12.58,12.62,12.58,12.61,309600.0,10.4331,10.4663,10.4331,10.458,309600.0
2014-02-07 14:30:00,12.61,12.62,12.59,12.62,446100.0,10.458,10.4663,10.4414,10.4663,446100.0
2014-02-07 15:00:00,12.62,12.62,12.52,12.52,642900.0,10.4663,10.4663,10.3833,10.3833,642900.0
2014-02-07 15:30:00,12.52,12.54,12.5,12.51,1214700.0,10.3833,10.3999,10.3667,10.375,1214700.0
2014-02-10 09:30:00,12.54,12.58,12.48,12.56,311700.0,10.3999,10.4331,10.3501,10.4165,311700.0
2014-02-10 10:00:00,12.56,12.57,12.48,12.5,286200.0,10.4165,10.4248,10.3501,10.3667,286200.0
2014-02-10 10:30:00,12.5,12.54,12.47,12.53,215400.0,10.3667,10.3999,10.3419,10.3916,215400.0
2014-02-10 11:00:00,12.53,12.53,12.49,12.51,111600.0,10.3916,10.3916,10.3584,10.375,111600.0
2014-02-10 11:30:00,12.52,12.56,12.52,12.53,207900.0,10.3833,10.4165,10.3833,10.3916,207900.0
2014-02-10 12:00:00,12.53,12.53,12.48,12.5,269400.0,10.3916,10.3916,10.3501,10.3667,269400.0
2014-02-10 12:30:00,12.5,12.51,12.49,12.5,186900.0,10.3667,10.375,10.3584,10.3667,186900.0
2014-02-10 13:00:00,12.49,12.5,12.47,12.47,195600.0,10.3584,10.3667,10.3419,10.3419,195600.0
2014-02-10 13:30:00,12.47,12.48,12.45,12.47,226800.0,10.3419,10.3501,10.3253,10.3419,226800.0
2014-02-10 14:00:00,12.47,12.48,12.46,12.47,281400.0,10.3419,10.3501,10.3336,10.3419,281400.0
2014-02-10 14:30:00,12.48,12.49,12.47,12.49,397200.0,10.3501,10.3584,10.3419,10.3584,397200.0
2014-02-10 15:00:00,12.49,12.49,12.45,12.47,662400.0,10.3584,10.3584,10.3253,10.3419,662400.0
2014-02-10 15:30:00,12.47,12.51,12.47,12.5,1029000.0,10.3419,10.375,10.3419,10.3667,1029000.0
2014-02-11 09:30:00,12.5,12.63,12.5,12.55,111900.0,10.3667,10.4746,10.3667,10.4082,111900.0
2014-02-11 10:00:00,12.55,12.59,12.51,12.58,226500.0,10.4082,10.4414,10.375,10.4331,226500.0
2014-02-11 10:30:00,12.57,12.59,12.51,12.54,109200.0,10.4248,10.4414,10.375,10.3999,109200.0
2014-02-11 11:00:00,12.54,12.63,12.52,12.63,133200.0,10.3999,10.4746,10.3833,10.4746,133200.0
2014-02-11 11:30:00,12.63,12.68,12.63,12.66,171000.0,10.4746,10.516,10.4746,10.4994,171000.0
2014-02-11 12:00:00,12.67,12.73,12.66,12.72,123600.0,10.5077,10.5575,10.4994,10.5492,123600.0
2014-02-11 12:30:00,12.73,12.75,12.7,12.71,275100.0,10.5575,10.5741,10.5326,10.5409,275100.0
2014-02-11 13:00:00,12.71,12.74,12.71,12.73,99900.0,10.5409,10.5658,10.5409,10.5575,99900.0
2014-02-11 13:30:00,12.73,12.76,12.73,12.75,123000.0,10.5575,10.5824,10.5575,10.5741,123000.0
2014-02-11 14:00:00,12.75,12.81,12.74,12.8,158700.0,10.5741,10.6238,10.5658,10.6155,158700.0
2014-02-11 14:30:00,12.81,12.84,12.8,12.82,233700.0,10.6238,10.6487,10.6155,10.6321,233700.0
2014-02-11 15:00:00,12.82,12.84,12.81,12.81,184500.0,10.6321,10.6487,10.6238,10.6238,184500.0
2014-02-11 15:30:00,12.81,12.81,12.76,12.79,565200.0,10.6238,10.6238,10.5824,10.6072,565200.0
2014-02-12 09:30:00,12.78,12.87,12.73,12.84,87900.0,10.599,10.6736,10.5575,10.6487,87900.0
2014-02-12 10:00:00,12.84,12.84,12.77,12.81,65100.0,10.6487,10.6487,10.5907,10.6238,65100.0
2014-02-12 10:30:00,12.81,12.84,12.79,12.83,87900.0,10.6238,10.6487,10.6072,10.6404,87900.0
2014-02-12 11:00:00,12.83,12.86,12.82,12.84,87000.0,10.6404,10.6653,10.6321,10.6487,87000.0
2014-02-12 11:30:00,12.83,12.86,12.82,12.84,79800.0,10.6404,10.6653,10.6321,10.6487,79800.0
2014-02-12 12:00:00,12.84,12.9,12.84,12.88,97800.0,10.6487,10.6985,10.6487,10.6819,97800.0
2014-02-12 12:30:00,12.89,12.89,12.84,12.85,124500.0,10.6902,10.6902,10.6487,10.657,124500.0
2014-02-12 13:00:00,12.85,12.9,12.83,12.9,134100.0,10.657,10.6985,10.6404,10.6985,134100.0
2014-02-12 13:30:00,12.89,12.91,12.88,12.89,135300.0,10.6902,10.7068,10.6819,10.6902,135300.0
2014-02-12 14:00:00,12.89,12.91,12.84,12.84,132600.0,10.6902,10.7068,10.6487,10.6487,132600.0
2014-02-12 14:30:00,12.84,12.86,12.82,12.85,134400.0,10.6487,10.6653,10.6321,10.657,134400.0
2014-02-12 15:00:00,12.86,12.9,12.85,12.88,227400.0,10.6653,10.6985,10.657,10.6819,227400.0
2014-02-12 15:30:00,12.88,12.89,12.84,12.86,427500.0,10.6819,10.6902,10.6487,10.6653,427500.0
2014-02-13 09:30:00,12.82,12.88,12.77,12.87,73500.0,10.6321,10.6819,10.5907,10.6736,73500.0
2014-02-13 10:00:00,12.87,12.95,12.87,12.92,85800.0,10.6736,10.7399,10.6736,10.7151,85800.0
2014-02-13 10:30:00,12.92,12.93,12.88,12.92,29700.0,10.7151,10.7234,10.6819,10.7151,29700.0
2014-02-13 11:00:00,12.92,12.92,12.89,12.91,42000.0,10.7151,10.7151,10.6902,10.7068,42000.0
2014-02-13 11:30:00,12.91,12.93,12.9,12.91,35100.0,10.7068,10.7234,10.6985,10.7068,35100.0
2014-02-13 12:00:00,12.91,12.92,12.9,12.9,26400.0,10.7068,10.7151,10.6985,10.6985,26400.0
2014-02-13 12:30:00,12.9,12.9,12.88,12.88,40200.0,10.6985,10.6985,10.6819,10.6819,40200.0
2014-02-13 13:00:00,12.88,12.91,12.88,12.91,29700.0,10.6819,10.7068,10.6819,10.7068,29700.0
2014-02-13 13:30:00,12.91,12.93,12.9,12.92,68400.0,10.7068,10.7234,10.6985,10.7151,68400.0
2014-02-13 14:00:00,12.93,12.95,12.9,12.9,68400.0,10.7234,10.7399,10.6985,10.6985,68400.0
2014-02-13 14:30:00,12.9,12.9,12.88,12.89,84600.0,10.6985,10.6985,10.6819,10.6902,84600.0
2014-02-13 15:00:00,12.89,12.89,12.88,12.89,97800.0,10.6902,10.6902,10.6819,10.6902,97800.0
2014-02-13 15:30:00,12.88,12.91,12.88,12.9,257400.0,10.6819,10.7068,10.6819,10.6985,257400.0
2014-02-14 09:30:00,12.87,12.92,12.77,12.86,100200.0,10.6736,10.7151,10.5907,10.6653,100200.0
2014-02-14 10:00:00,12.86,12.87,12.8,12.84,63900.0,10.6653,10.6736,10.6155,10.6487,63900.0
2014-02-14 10:30:00,12.84,12.9,12.79,12.79,73200.0,10.6487,10.6985,10.6072,10.6072,73200.0
2014-02-14 11:00:00,12.79,12.8,12.77,12.79,37500.0,10.6072,10.6155,10.5907,10.6072,37500.0
2014-02-14 11:30:00,12.79,12.84,12.79,12.83,77700.0,10.6072,10.6487,10.6072,10.6404,77700.0
2014-02-14 12:00:00,12.83,12.84,12.82,12.82,77700.0,10.6404,10.6487,10.6321,10.6321,77700.0
2014-02-14 12:30:00,12.83,12.84,12.81,12.82,62400.0,10.6404,10.6487,10.6238,10.6321,62400.0
2014-02-14 13:00:00,12.82,12.83,12.8,12.83,125400.0,10.6321,10.6404,10.6155,10.6404,125400.0
2014-02-14 13:30:00,12.83,12.85,12.83,12.85,43200.0,10.6404,10.657,10.6404,10.657,43200.0
2014-02-14 14:00:00,12.85,12.87,12.84,12.86,59400.0,10.657,10.6736,10.6487,10.6653,59400.0
2014-02-14 14:30:00,12.86,12.87,12.86,12.86,83100.0,10.6653,10.6736,10.6653,10.6653,83100.0
2014-02-14 15:00:00,12.86,12.9,12.86,12.9,114600.0,10.6653,10.6985,10.6653,10.6985,114600.0
2014-02-14 15:30:00,12.89,12.92,12.88,12.9,480000.0,10.6902,10.7151,10.6819,10.6985,480000.0
2014-02-18 09:30:00,12.97,13.06,12.91,12.97,198600.0,10.7565,10.8312,10.7068,10.7565,198600.0
2014-02-18 10:00:00,12.95,13.07,12.92,13.06,302400.0,10.7399,10.8395,10.7151,10.8312,302400.0
2014-02-18 10:30:00,13.06,13.1,13.02,13.09,180900.0,10.8312,10.8643,10.798,10.856,180900.0
2014-02-18 11:00:00,13.09,13.13,13.06,13.12,184500.0,10.856,10.8892,10.8312,10.8809,184500.0
2014-02-18 11:30:00,13.12,13.21,13.12,13.14,258300.0,10.8809,10.9556,10.8809,10.8975,258300.0
2014-02-18 12:00:00,13.14,13.15,13.11,13.14,128100.0,10.8975,10.9058,10.8726,10.8975,128100.0
2014-02-18 12:30:00,13.14,13.14,13.1,13.1,105600.0,10.8975,10.8975,10.8643,10.8643,105600.0
2014-02-18 13:00:00,13.1,13.11,13.07,13.08,84900.0,10.8643,10.8726,10.8395,10.8478,84900.0
2014-02-18 13:30:00,13.07,13.09,13.03,13.05,156000.0,10.8395,10.856,10.8063,10.8229,156000.0
2014-02-18 14:00:00,13.04,13.1,13.03,13.1,343500.0,10.8146,10.8643,10.8063,10.8643,343500.0
2014-02-18 14:30:00,13.09,13.11,13.08,13.09,215700.0,10.856,10.8726,10.8478,10.856,215700.0
2014-02-18 15:00:00,13.09,13.09,13.06,13.08,176400.0,10.856,10.856,10.8312,10.8478,176400.0
2014-02-18 15:30:00,13.08,13.08,13.03,13.04,447000.0,10.8478,10.8478,10.8063,10.8146,447000.0
2014-02-19 09:30:00,12.97,13.18,12.97,13.18,225600.0,10.7565,10.9307,10.7565,10.9307,225600.0
2014-02-19 10:00:00,13.17,13.21,13.12,13.21,348600.0,10.9224,10.9556,10.8809,10.9556,348600.0
2014-02-19 10:30:00,13.21,13.24,13.18,13.23,262500.0,10.9556,10.9804,10.9307,10.9722,262500.0
2014-02-19 11:00:00,13.23,13.25,13.19,13.23,305400.0,10.9722,10.9887,10.939,10.9722,305400.0
2014-02-19 11:30:00,13.23,13.25,13.17,13.21,351000.0,10.9722,10.9887,10.9224,10.9556,351000.0
2014-02-19 12:00:00,13.21,13.23,13.17,13.19,279900.0,10.9556,10.9722,10.9224,10.939,279900.0
2014-02-19 12:30:00,13.19,13.22,13.17,13.22,303300.0,10.939,10.9639,10.9224,10.9639,303300.0
2014-02-19 13:00:00,13.22,13.26,13.22,13.22,267600.0,10.9639,10.997,10.9639,10.9639,267600.0
2014-02-19 13:30:00,13.22,13.24,13.19,13.19,139800.0,10.9639,10.9804,10.939,10.939,139800.0
2014-02-19 14:00:00,13.19,13.23,13.18,13.22,378600.0,10.939,10.9722,10.9307,10.9639,378600.0
2014-02-19 14:30:00,13.22,13.25,13.17,13.25,391800.0,10.9639,10.9887,10.9224,10.9887,391800.0
2014-02-19 15:00:00,13.24,13.26,13.19,13.2,659700.0,10.9804,10.997,10.939,10.9473,659700.0
2014-02-19 15:30:00,13.2,13.21,13.18,13.19,1153200.0,10.9473,10.9556,10.9307,10.939,1153200.0
2014-02-20 09:30:00,13.14,13.21,13.06,13.09,144300.0,10.8975,10.9556,10.8312,10.856,144300.0
2014-02-20 10:00:00,13.09,13.16,13.06,13.15,256200.0,10.856,10.9141,10.8312,10.9058,256200.0
2014-02-20 10:30:00,13.15,13.19,13.14,13.15,134400.0,10.9058,10.939,10.8975,10.9058,134400.0
2014-02-20 11:00:00,13.15,13.18,13.07,13.07,126000.0,10.9058,10.9307,10.8395,10.8395,126000.0
2014-02-20 11:30:00,13.07,13.1,13.07,13.08,133500.0,10.8395,10.8643,10.8395,10.8478,133500.0
2014-02-20 12:00:00,13.08,13.15,13.08,13.14,99600.0,10.8478,10.9058,10.8478,10.8975,99600.0
2014-02-20 12:30:00,13.15,13.15,13.1,13.12,112200.0,10.9058,10.9058,10.8643,10.8809,112200.0
2014-02-20 13:00:00,13.12,13.14,13.11,13.13,91200.0,10.8809,10.8975,10.8726,10.8892,91200.0
2014-02-20 13:30:00,13.12,13.15,13.1,13.1,164100.0,10.8809,10.9058,10.8643,10.8643,164100.0
2014-02-20 14:00:00,13.1,13.13,13.08,13.1,160200.0,10.8643,10.8892,10.8478,10.8643,160200.0
2014-02-20 14:30:00,13.1,13.14,13.09,13.13,174300.0,10.8643,10.8975,10.856,10.8892,174300.0
2014-02-20 15:00:00,13.13,13.16,13.12,13.14,247500.0,10.8892,10.9141,10.8809,10.8975,247500.0
2014-02-20 15:30:00,13.14,13.18,13.13,13.16,579300.0,10.8975,10.9307,10.8892,10.9141,579300.0
2014-02-21 09:30:00,13.14,13.21,13.07,13.1,510600.0,10.8975,10.9556,10.8395,10.8643,510600.0
2014-02-21 10:00:00,13.09,13.17,13.07,13.08,253200.0,10.856,10.9224,10.8395,10.8478,253200.0
2014-02-21 10:30:00,13.08,13.12,13.08,13.1,151800.0,10.8478,10.8809,10.8478,10.8643,151800.0
2014-02-21 11:00:00,13.1,13.15,13.09,13.14,310500.0,10.8643,10.9058,10.856,10.8975,310500.0
2014-02-21 11:30:00,13.15,13.19,13.13,13.18,225900.0,10.9058,10.939,10.8892,10.9307,225900.0
2014-02-21 12:00:00,13.18,13.21,13.18,13.2,147300.0,10.9307,10.9556,10.9307,10.9473,147300.0
2014-02-21 12:30:00,13.2,13.21,13.17,13.2,237900.0,10.9473,10.9556,10.9224,10.9473,237900.0
2014-02-21 13:00:00,13.2,13.25,13.19,13.22,522600.0,10.9473,10.9887,10.939,10.9639,522600.0
2014-02-21 13:30:00,13.22,13.22,13.11,13.11,152400.0,10.9639,10.9639,10.8726,10.8726,152400.0
2014-02-21 14:00:00,13.11,13.12,13.07,13.08,215400.0,10.8726,10.8809,10.8395,10.8478,215400.0
2014-02-21 14:30:00,13.08,13.08,13.01,13.03,341400.0,10.8478,10.8478,10.7897,10.8063,341400.0
2014-02-21 15:00:00,13.03,13.04,12.98,12.99,318900.0,10.8063,10.8146,10.7648,10.7731,318900.0
2014-02-21 15:30:00,12.99,13.01,12.96,12.98,918300.0,10.7731,10.7897,10.7482,10.7648,918300.0
2014-02-24 09:30:00,12.93,13.14,12.88,13.1,248700.0,10.7234,10.8975,10.6819,10.8643,248700.0
2014-02-24 10:00:00,13.1,13.1,13.03,13.04,144300.0,10.8643,10.8643,10.8063,10.8146,144300.0
2014-02-24 10:30:00,13.04,13.1,13.03,13.1,122400.0,10.8146,10.8643,10.8063,10.8643,122400.0
2014-02-24 11:00:00,13.09,13.15,13.08,13.14,148800.0,10.856,10.9058,10.8478,10.8975,148800.0
2014-02-24 11:30:00,13.14,13.2,13.14,13.2,122400.0,10.8975,10.9473,10.8975,10.9473,122400.0
2014-02-24 12:00:00,13.2,13.22,13.16,13.17,141900.0,10.9473,10.9639,10.9141,10.9224,141900.0
2014-02-24 12:30:00,13.17,13.18,13.15,13.15,151500.0,10.9224,10.9307,10.9058,10.9058,151500.0
2014-02-24 13:00:00,13.15,13.15,13.12,13.13,59700.0,10.9058,10.9058,10.8809,10.8892,59700.0
2014-02-24 13:30:00,13.13,13.15,13.11,13.11,72900.0,10.8892,10.9058,10.8726,10.8726,72900.0
2014-02-24 14:00:00,13.11,13.14,13.11,13.13,84300.0,10.8726,10.8975,10.8726,10.8892,84300.0
2014-02-24 14:30:00,13.13,13.15,13.11,13.11,123600.0,10.8892,10.9058,10.8726,10.8726,123600.0
2014-02-24 15:00:00,13.11,13.12,13.07,13.08,339900.0,10.8726,10.8809,10.8395,10.8478,339900.0
2014-02-24 15:30:00,13.08,13.1,13.04,13.04,634800.0,10.8478,10.8643,10.8146,10.8146,634800.0
2014-02-25 09:30:00,12.99,13.08,12.89,13.01,302700.0,10.7731,10.8478,10.6902,10.7897,302700.0
2014-02-25 10:00:00,13.0,13.07,12.97,13.06,342600.0,10.7814,10.8395,10.7565,10.8312,342600.0
2014-02-25 10:30:00,13.05,13.12,13.03,13.1,259800.0,10.8229,10.8809,10.8063,10.8643,259800.0
2014-02-25 11:00:00,13.1,13.12,13.06,13.11,125400.0,10.8643,10.8809,10.8312,10.8726,125400.0
2014-02-25 11:30:00,13.13,13.13,13.07,13.07,128400.0,10.8892,10.8892,10.8395,10.8395,128400.0
2014-02-25 12:00:00,13.07,13.09,13.05,13.07,70200.0,10.8395,10.856,10.8229,10.8395,70200.0
2014-02-25 12:30:00,13.08,13.1,13.06,13.09,62400.0,10.8478,10.8643,10.8312,10.856,62400.0
2014-02-25 13:00:00,13.09,13.13,13.09,13.11,95400.0,10.856,10.8892,10.856,10.8726,95400.0
2014-02-25 13:30:00,13.11,13.12,13.08,13.08,110700.0,10.8726,10.8809,10.8478,10.8478,110700.0
2014-02-25 14:00:00,13.08,13.1,13.05,13.07,139800.0,10.8478,10.8643,10.8229,10.8395,139800.0
2014-02-25 14:30:00,13.07,13.08,13.02,13.04,180000.0,10.8395,10.8478,10.798,10.8146,180000.0
2014-02-25 15:00:00,13.04,13.04,12.99,13.0,184500.0,10.8146,10.8146,10.7731,10.7814,184500.0
2014-02-25 15:30:00,13.0,13.03,12.99,13.02,619200.0,10.7814,10.8063,10.7731,10.798,619200.0
2014-02-26 09:30:00,13.01,13.1,12.93,12.99,123300.0,10.7897,10.8643,10.7234,10.7731,123300.0
2014-02-26 10:00:00,12.99,13.08,12.97,13.07,198000.0,10.7731,10.8478,10.7565,10.8395,198000.0
2014-02-26 10:30:00,13.07,13.1,13.04,13.05,167400.0,10.8395,10.8643,10.8146,10.8229,167400.0
2014-02-26 11:00:00,13.05,13.05,12.97,12.97,156300.0,10.8229,10.8229,10.7565,10.7565,156300.0
2014-02-26 11:30:00,12.98,12.98,12.89,12.89,272400.0,10.7648,10.7648,10.6902,10.6902,272400.0
2014-02-26 12:00:00,12.89,12.9,12.86,12.87,237900.0,10.6902,10.6985,10.6653,10.6736,237900.0
2014-02-26 12:30:00,12.87,12.88,12.82,12.83,253200.0,10.6736,10.6819,10.6321,10.6404,253200.0
2014-02-26 13:00:00,12.83,12.89,12.78,12.88,502800.0,10.6404,10.6902,10.599,10.6819,502800.0
2014-02-26 13:30:00,12.88,12.95,12.88,12.89,341400.0,10.6819,10.7399,10.6819,10.6902,341400.0
2014-02-26 14:00:00,12.89,12.9,12.83,12.85,281400.0,10.6902,10.6985,10.6404,10.657,281400.0
2014-02-26 14:30:00,12.84,12.88,12.82,12.84,384000.0,10.6487,10.6819,10.6321,10.6487,384000.0
2014-02-26 15:00:00,12.84,12.88,12.81,12.85,552000.0,10.6487,10.6819,10.6238,10.657,552000.0
2014-02-26 15:30:00,12.84,12.86,12.77,12.78,1250700.0,10.6487,10.6653,10.5907,10.599,1250700.0
2014-02-27 09:30:00,12.78,12.85,12.73,12.82,517200.0,10.599,10.657,10.5575,10.6321,517200.0
2014-02-27 10:00:00,12.83,12.84,12.8,12.83,238800.0,10.6404,10.6487,10.6155,10.6404,238800.0
2014-02-27 10:30:00,12.83,12.84,12.76,12.77,255000.0,10.6404,10.6487,10.5824,10.5907,255000.0
2014-02-27 11:00:00,12.78,12.82,12.77,12.78,159900.0,10.599,10.6321,10.5907,10.599,159900.0
2014-02-27 11:30:00,12.78,12.78,12.7,12.71,182700.0,10.599,10.599,10.5326,10.5409,182700.0
2014-02-27 12:00:00,12.72,12.72,12.69,12.71,243600.0,10.5492,10.5492,10.5243,10.5409,243600.0
2014-02-27 12:30:00,12.72,12.75,12.69,12.73,192600.0,10.5492,10.5741,10.5243,10.5575,192600.0
2014-02-27 13:00:00,12.73,12.82,12.72,12.82,273000.0,10.5575,10.6321,10.5492,10.6321,273000.0
2014-02-27 13:30:00,12.83,12.83,12.79,12.8,194700.0,10.6404,10.6404,10.6072,10.6155,194700.0
2014-02-27 14:00:00,12.8,12.81,12.79,12.8,294000.0,10.6155,10.6238,10.6072,10.6155,294000.0
2014-02-27 14:30:00,12.8,12.81,12.78,12.79,177000.0,10.6155,10.6238,10.599,10.6072,177000.0
2014-02-27 15:00:00,12.79,12.84,12.78,12.8,360900.0,10.6072,10.6487,10.599,10.6155,360900.0
2014-02-27 15:30:00,12.8,12.82,12.79,12.81,731700.0,10.6155,10.6321,10.6072,10.6238,731700.0
2014-02-28 09:30:00,12.83,12.98,12.78,12.9,460500.0,10.6404,10.7648,10.599,10.6985,460500.0
2014-02-28 10:00:00,12.91,12.99,12.91,12.99,153600.0,10.7068,10.7731,10.7068,10.7731,153600.0
2014-02-28 10:30:00,12.99,13.0,12.99,13.0,99600.0,10.7731,10.7814,10.7731,10.7814,99600.0
2014-02-28 11:00:00,13.0,13.0,12.95,12.97,150000.0,10.7814,10.7814,10.7399,10.7565,150000.0
2014-02-28 11:30:00,12.97,13.01,12.97,12.99,124800.0,10.7565,10.7897,10.7565,10.7731,124800.0
2014-02-28 12:00:00,12.99,13.02,12.99,13.01,106800.0,10.7731,10.798,10.7731,10.7897,106800.0
2014-02-28 12:30:00,13.01,13.01,12.96,12.96,72300.0,10.7897,10.7897,10.7482,10.7482,72300.0
2014-02-28 13:00:00,12.96,12.97,12.94,12.95,55800.0,10.7482,10.7565,10.7316,10.7399,55800.0
2014-02-28 13:30:00,12.95,12.95,12.89,12.91,81000.0,10.7399,10.7399,10.6902,10.7068,81000.0
2014-02-28 14:00:00,12.91,12.91,12.89,12.9,81600.0,10.7068,10.7068,10.6902,10.6985,81600.0
2014-02-28 14:30:00,12.9,12.9,12.83,12.83,178500.0,10.6985,10.6985,10.6404,10.6404,178500.0
2014-02-28 15:00:00,12.83,12.83,12.75,12.78,333300.0,10.6404,10.6404,10.5741,10.599,333300.0
2014-02-28 15:30:00,12.79,12.82,12.78,12.8,738300.0,10.6072,10.6321,10.599,10.6155,738300.0
2014-03-03 09:30:00,12.64,12.89,12.62,12.76,672000.0,10.4828,10.6902,10.4663,10.5824,672000.0
2014-03-03 10:00:00,12.75,12.76,12.68,12.73,189300.0,10.5741,10.5824,10.516,10.5575,189300.0
2014-03-03 10:30:00,12.73,12.75,12.72,12.75,148800.0,10.5575,10.5741,10.5492,10.5741,148800.0
2014-03-03 11:00:00,12.75,12.75,12.64,12.64,295800.0,10.5741,10.5741,10.4828,10.4828,295800.0
2014-03-03 11:30:00,12.64,12.67,12.62,12.63,116400.0,10.4828,10.5077,10.4663,10.4746,116400.0
2014-03-03 12:00:00,12.63,12.67,12.62,12.65,240300.0,10.4746,10.5077,10.4663,10.4911,240300.0
2014-03-03 12:30:00,12.65,12.68,12.63,12.66,178200.0,10.4911,10.516,10.4746,10.4994,178200.0
2014-03-03 13:00:00,12.67,12.7,12.65,12.68,219300.0,10.5077,10.5326,10.4911,10.516,219300.0
2014-03-03 13:30:00,12.67,12.72,12.65,12.72,86400.0,10.5077,10.5492,10.4911,10.5492,86400.0
2014-03-03 14:00:00,12.72,12.73,12.68,12.68,116700.0,10.5492,10.5575,10.516,10.516,116700.0
2014-03-03 14:30:00,12.69,12.75,12.68,12.73,132300.0,10.5243,10.5741,10.516,10.5575,132300.0
2014-03-03 15:00:00,12.73,12.74,12.7,12.74,293100.0,10.5575,10.5658,10.5326,10.5658,293100.0
2014-03-03 15:30:00,12.73,12.78,12.71,12.78,641400.0,10.5575,10.599,10.5409,10.599,641400.0
2014-03-04 09:30:00,13.18,13.29,13.07,13.12,753600.0,10.9307,11.0219,10.8395,10.8809,753600.0
2014-03-04 10:00:00,13.12,13.13,13.05,13.09,182400.0,10.8809,10.8892,10.8229,10.856,182400.0
2014-03-04 10:30:00,13.09,13.09,13.05,13.06,111600.0,10.856,10.856,10.8229,10.8312,111600.0
2014-03-04 11:00:00,13.06,13.07,13.04,13.04,117300.0,10.8312,10.8395,10.8146,10.8146,117300.0
2014-03-04 11:30:00,13.04,13.07,13.03,13.05,91800.0,10.8146,10.8395,10.8063,10.8229,91800.0
2014-03-04 12:00:00,13.05,13.17,13.05,13.17,308100.0,10.8229,10.9224,10.8229,10.9224,308100.0
2014-03-04 12:30:00,13.17,13.19,13.14,13.18,201000.0,10.9224,10.939,10.8975,10.9307,201000.0
2014-03-04 13:00:00,13.18,13.22,13.16,13.22,163500.0,10.9307,10.9639,10.9141,10.9639,163500.0
2014-03-04 13:30:00,13.22,13.23,13.17,13.17,141300.0,10.9639,10.9722,10.9224,10.9224,141300.0
2014-03-04 14:00:00,13.17,13.22,13.16,13.19,205200.0,10.9224,10.9639,10.9141,10.939,205200.0
2014-03-04 14:30:00,13.19,13.23,13.17,13.22,240000.0,10.939,10.9722,10.9224,10.9639,240000.0
2014-03-04 15:00:00,13.22,13.3,13.22,13.27,584400.0,10.9639,11.0302,10.9639,11.0053,584400.0
2014-03-04 15:30:00,13.27,13.28,13.24,13.27,853200.0,11.0053,11.0136,10.9804,11.0053,853200.0
2014-03-05 09:30:00,13.11,13.27,12.9,13.24,301800.0,10.8726,11.0053,10.6985,10.9804,301800.0
2014-03-05 10:00:00,13.24,13.27,13.22,13.26,167400.0,10.9804,11.0053,10.9639,10.997,167400.0
2014-03-05 10:30:00,13.26,13.27,13.25,13.27,72000.0,10.997,11.0053,10.9887,11.0053,72000.0
2014-03-05 11:00:00,13.27,13.32,13.26,13.27,202800.0,11.0053,11.0468,10.997,11.0053,202800.0
2014-03-05 11:30:00,13.26,13.28,13.25,13.26,109500.0,10.997,11.0136,10.9887,10.997,109500.0
2014-03-05 12:00:00,13.26,13.27,13.25,13.27,101100.0,10.997,11.0053,10.9887,11.0053,101100.0
2014-03-05 12:30:00,13.27,13.3,13.27,13.29,113700.0,11.0053,11.0302,11.0053,11.0219,113700.0
2014-03-05 13:00:00,13.29,13.3,13.24,13.27,250800.0,11.0219,11.0302,10.9804,11.0053,250800.0
2014-03-05 13:30:00,13.26,13.3,13.26,13.3,225300.0,10.997,11.0302,10.997,11.0302,225300.0
2014-03-05 14:00:00,13.3,13.32,13.28,13.29,94200.0,11.0302,11.0468,11.0136,11.0219,94200.0
2014-03-05 14:30:00,13.29,13.33,13.29,13.32,128400.0,11.0219,11.0551,11.0219,11.0468,128400.0
2014-03-05 15:00:00,13.32,13.33,13.3,13.33,274200.0,11.0468,11.0551,11.0302,11.0551,274200.0
2014-03-05 15:30:00,13.33,13.36,13.32,13.34,638100.0,11.0551,11.08,11.0468,11.0634,638100.0
2014-03-06 09:30:00,13.32,13.52,13.31,13.52,230100.0,11.0468,11.2127,11.0385,11.2127,230100.0
2014-03-06 10:00:00,13.5,13.54,13.47,13.54,369300.0,11.1961,11.2292,11.1712,11.2292,369300.0
2014-03-06 10:30:00,13.54,13.61,13.51,13.61,264300.0,11.2292,11.2873,11.2044,11.2873,264300.0
2014-03-06 11:00:00,13.61,13.65,13.57,13.58,288600.0,11.2873,11.3205,11.2541,11.2624,288600.0
2014-03-06 11:30:00,13.58,13.61,13.57,13.61,168000.0,11.2624,11.2873,11.2541,11.2873,168000.0
2014-03-06 12:00:00,13.61,13.65,13.61,13.61,139800.0,11.2873,11.3205,11.2873,11.2873,139800.0
2014-03-06 12:30:00,13.6,13.61,13.6,13.61,73500.0,11.279,11.2873,11.279,11.2873,73500.0
2014-03-06 13:00:00,13.61,13.63,13.6,13.61,140400.0,11.2873,11.3039,11.279,11.2873,140400.0
2014-03-06 13:30:00,13.61,13.61,13.57,13.58,126000.0,11.2873,11.2873,11.2541,11.2624,126000.0
2014-03-06 14:00:00,13.58,13.6,13.54,13.56,206700.0,11.2624,11.279,11.2292,11.2458,206700.0
2014-03-06 14:30:00,13.56,13.56,13.53,13.54,130200.0,11.2458,11.2458,11.221,11.2292,130200.0
2014-03-06 15:00:00,13.54,13.57,13.54,13.57,205200.0,11.2292,11.2541,11.2292,11.2541,205200.0
2014-03-06 15:30:00,13.57,13.6,13.56,13.57,804000.0,11.2541,11.279,11.2458,11.2541,804000.0
2014-03-07 09:30:00,13.59,13.75,13.57,13.67,593100.0,11.2707,11.4034,11.2541,11.3371,593100.0
2014-03-07 10:00:00,13.67,13.67,13.55,13.57,480900.0,11.3371,11.3371,11.2375,11.2541,480900.0
2014-03-07 10:30:00,13.57,13.67,13.57,13.58,374700.0,11.2541,11.3371,11.2541,11.2624,374700.0
2014-03-07 11:00:00,13.58,13.62,13.52,13.61,130800.0,11.2624,11.2956,11.2127,11.2873,130800.0
2014-03-07 11:30:00,13.6,13.67,13.59,13.67,220800.0,11.279,11.3371,11.2707,11.3371,220800.0
2014-03-07 12:00:00,13.67,13.67,13.65,13.66,157800.0,11.3371,11.3371,11.3205,11.3288,157800.0
2014-03-07 12:30:00,13.66,13.67,13.61,13.62,169200.0,11.3288,11.3371,11.2873,11.2956,169200.0
2014-03-07 13:00:00,13.61,13.63,13.56,13.56,153900.0,11.2873,11.3039,11.2458,11.2458,153900.0
2014-03-07 13:30:00,13.56,13.6,13.55,13.59,137700.0,11.2458,11.279,11.2375,11.2707,137700.0
2014-03-07 14:00:00,13.59,13.59,13.56,13.56,198900.0,11.2707,11.2707,11.2458,11.2458,198900.0
2014-03-07 14:30:00,13.56,13.58,13.55,13.57,258300.0,11.2458,11.2624,11.2375,11.2541,258300.0
2014-03-07 15:00:00,13.57,13.62,13.56,13.57,241200.0,11.2541,11.2956,11.2458,11.2541,241200.0
2014-03-07 15:30:00,13.58,13.6,13.54,13.59,429000.0,11.2624,11.279,11.2292,11.2707,429000.0
2014-03-10 09:30:00,13.56,13.63,13.53,13.57,73200.0,11.2458,11.3039,11.221,11.2541,73200.0
2014-03-10 10:00:00,13.57,13.58,13.47,13.48,97800.0,11.2541,11.2624,11.1712,11.1795,97800.0
2014-03-10 10:30:00,13.48,13.5,13.46,13.5,75300.0,11.1795,11.1961,11.1629,11.1961,75300.0
2014-03-10 11:00:00,13.49,13.52,13.47,13.51,192600.0,11.1878,11.2127,11.1712,11.2044,192600.0
2014-03-10 11:30:00,13.51,13.51,13.45,13.46,99000.0,11.2044,11.2044,11.1546,11.1629,99000.0
2014-03-10 12:00:00,13.46,13.48,13.45,13.46,133200.0,11.1629,11.1795,11.1546,11.1629,133200.0
2014-03-10 12:30:00,13.46,13.51,13.46,13.51,81000.0,11.1629,11.2044,11.1629,11.2044,81000.0
2014-03-10 13:00:00,13.5,13.52,13.5,13.52,52500.0,11.1961,11.2127,11.1961,11.2127,52500.0
2014-03-10 13:30:00,13.51,13.51,13.44,13.46,285000.0,11.2044,11.2044,11.1463,11.1629,285000.0
2014-03-10 14:00:00,13.46,13.47,13.43,13.45,264600.0,11.1629,11.1712,11.138,11.1546,264600.0
2014-03-10 14:30:00,13.45,13.45,13.42,13.43,213900.0,11.1546,11.1546,11.1297,11.138,213900.0
2014-03-10 15:00:00,13.44,13.45,13.42,13.43,243600.0,11.1463,11.1546,11.1297,11.138,243600.0
2014-03-10 15:30:00,13.44,13.47,13.4,13.42,843300.0,11.1463,11.1712,11.1131,11.1297,843300.0
2014-03-11 09:30:00,13.37,13.46,13.28,13.29,150000.0,11.0883,11.1629,11.0136,11.0219,150000.0
2014-03-11 10:00:00,13.32,13.34,13.29,13.34,344400.0,11.0468,11.0634,11.0219,11.0634,344400.0
2014-03-11 10:30:00,13.34,13.4,13.34,13.4,274800.0,11.0634,11.1131,11.0634,11.1131,274800.0
2014-03-11 11:00:00,13.4,13.4,13.38,13.38,166800.0,11.1131,11.1131,11.0966,11.0966,166800.0
2014-03-11 11:30:00,13.39,13.39,13.31,13.31,107700.0,11.1048,11.1048,11.0385,11.0385,107700.0
2014-03-11 12:00:00,13.31,13.32,13.24,13.28,92400.0,11.0385,11.0468,10.9804,11.0136,92400.0
2014-03-11 12:30:00,13.27,13.27,13.24,13.26,85200.0,11.0053,11.0053,10.9804,10.997,85200.0
2014-03-11 13:00:00,13.26,13.3,13.23,13.27,88200.0,10.997,11.0302,10.9722,11.0053,88200.0
2014-03-11 13:30:00,13.27,13.27,13.25,13.25,113100.0,11.0053,11.0053,10.9887,10.9887,113100.0
2014-03-11 14:00:00,13.25,13.25,13.21,13.23,230700.0,10.9887,10.9887,10.9556,10.9722,230700.0
2014-03-11 14:30:00,13.22,13.23,13.2,13.2,259500.0,10.9639,10.9722,10.9473,10.9473,259500.0
2014-03-11 15:00:00,13.2,13.21,13.18,13.19,186000.0,10.9473,10.9556,10.9307,10.939,186000.0
2014-03-11 15:30:00,13.19,13.22,13.17,13.18,1190400.0,10.939,10.9639,10.9224,10.9307,1190400.0
2014-03-12 09:30:00,13.12,13.18,12.94,13.03,229200.0,10.9168,10.9668,10.7671,10.8419,229200.0
2014-03-12 10:00:00,13.03,13.06,13.01,13.01,149400.0,10.8419,10.8669,10.8253,10.8253,149400.0
2014-03-12 10:30:00,13.01,13.07,12.98,13.05,189600.0,10.8253,10.8752,10.8003,10.8586,189600.0
2014-03-12 11:00:00,13.05,13.13,13.02,13.11,319200.0,10.8586,10.9251,10.8336,10.9085,319200.0
2014-03-12 11:30:00,13.11,13.12,13.07,13.07,134400.0,10.9085,10.9168,10.8752,10.8752,134400.0
2014-03-12 12:00:00,13.07,13.13,13.07,13.1,196800.0,10.8752,10.9251,10.8752,10.9002,196800.0
2014-03-12 12:30:00,13.1,13.16,13.08,13.16,180000.0,10.9002,10.9501,10.8835,10.9501,180000.0
2014-03-12 13:00:00,13.16,13.16,13.1,13.11,223500.0,10.9501,10.9501,10.9002,10.9085,223500.0
2014-03-12 13:30:00,13.11,13.13,13.09,13.13,77100.0,10.9085,10.9251,10.8919,10.9251,77100.0
2014-03-12 14:00:00,13.13,13.15,13.11,13.14,147600.0,10.9251,10.9418,10.9085,10.9335,147600.0
2014-03-12 14:30:00,13.14,13.15,13.11,13.11,214200.0,10.9335,10.9418,10.9085,10.9085,214200.0
2014-03-12 15:00:00,13.11,13.14,13.11,13.13,222000.0,10.9085,10.9335,10.9085,10.9251,222000.0
2014-03-12 15:30:00,13.13,13.15,13.11,13.13,495600.0,10.9251,10.9418,10.9085,10.9251,495600.0
2014-03-13 09:30:00,13.16,13.23,13.08,13.13,345000.0,10.9501,11.0084,10.8835,10.9251,345000.0
2014-03-13 10:00:00,13.13,13.13,13.07,13.11,126300.0,10.9251,10.9251,10.8752,10.9085,126300.0
2014-03-13 10:30:00,13.11,13.12,13.03,13.03,145500.0,10.9085,10.9168,10.8419,10.8419,145500.0
2014-03-13 11:00:00,13.03,13.11,13.03,13.05,95700.0,10.8419,10.9085,10.8419,10.8586,95700.0
2014-03-13 11:30:00,13.06,13.08,13.03,13.03,102000.0,10.8669,10.8835,10.8419,10.8419,102000.0
2014-03-13 12:00:00,13.04,13.05,13.01,13.02,68700.0,10.8503,10.8586,10.8253,10.8336,68700.0
2014-03-13 12:30:00,13.02,13.02,12.97,13.02,139200.0,10.8336,10.8336,10.792,10.8336,139200.0
2014-03-13 13:00:00,13.01,13.1,12.98,13.09,227100.0,10.8253,10.9002,10.8003,10.8919,227100.0
2014-03-13 13:30:00,13.09,13.09,13.03,13.05,210300.0,10.8919,10.8919,10.8419,10.8586,210300.0
2014-03-13 14:00:00,13.05,13.05,13.0,13.01,259800.0,10.8586,10.8586,10.817,10.8253,259800.0
2014-03-13 14:30:00,13.01,13.04,12.98,12.99,130200.0,10.8253,10.8503,10.8003,10.8087,130200.0
2014-03-13 15:00:00,12.99,13.0,12.96,12.99,279300.0,10.8087,10.817,10.7837,10.8087,279300.0
2014-03-13 15:30:00,12.98,12.99,12.93,12.94,995400.0,10.8003,10.8087,10.7587,10.7671,995400.0
2014-03-14 09:30:00,12.93,13.02,12.84,12.9,304500.0,10.7587,10.8336,10.6838,10.7338,304500.0
2014-03-14 10:00:00,12.91,12.98,12.91,12.93,267000.0,10.7421,10.8003,10.7421,10.7587,267000.0
2014-03-14 10:30:00,12.93,12.95,12.89,12.89,272100.0,10.7587,10.7754,10.7255,10.7255,272100.0
2014-03-14 11:00:00,12.89,12.93,12.88,12.91,456900.0,10.7255,10.7587,10.7171,10.7421,456900.0
2014-03-14 11:30:00,12.91,13.0,12.91,13.0,136200.0,10.7421,10.817,10.7421,10.817,136200.0
2014-03-14 12:00:00,13.0,13.04,12.99,12.99,329400.0,10.817,10.8503,10.8087,10.8087,329400.0
2014-03-14 12:30:00,13.0,13.04,12.96,13.04,464100.0,10.817,10.8503,10.7837,10.8503,464100.0
2014-03-14 13:00:00,13.04,13.09,13.02,13.08,328200.0,10.8503,10.8919,10.8336,10.8835,328200.0
2014-03-14 13:30:00,13.08,13.11,13.06,13.11,186300.0,10.8835,10.9085,10.8669,10.9085,186300.0
2014-03-14 14:00:00,13.11,13.11,13.07,13.09,148500.0,10.9085,10.9085,10.8752,10.8919,148500.0
2014-03-14 14:30:00,13.09,13.11,13.08,13.09,269400.0,10.8919,10.9085,10.8835,10.8919,269400.0
2014-03-14 15:00:00,13.09,13.12,13.09,13.09,403800.0,10.8919,10.9168,10.8919,10.8919,403800.0
2014-03-14 15:30:00,13.09,13.14,13.09,13.11,1108200.0,10.8919,10.9335,10.8919,10.9085,1108200.0
2014-03-17 09:30:00,13.15,13.29,13.12,13.25,179100.0,10.9418,11.0583,10.9168,11.025,179100.0
2014-03-17 10:00:00,13.26,13.3,13.25,13.26,208800.0,11.0333,11.0666,11.025,11.0333,208800.0
2014-03-17 10:30:00,13.26,13.3,13.25,13.26,270300.0,11.0333,11.0666,11.025,11.0333,270300.0
2014-03-17 11:00:00,13.25,13.27,13.24,13.24,112500.0,11.025,11.0416,11.0167,11.0167,112500.0
2014-03-17 11:30:00,13.24,13.28,13.24,13.27,144900.0,11.0167,11.05,11.0167,11.0416,144900.0
2014-03-17 12:00:00,13.28,13.28,13.26,13.26,100200.0,11.05,11.05,11.0333,11.0333,100200.0
2014-03-17 12:30:00,13.27,13.27,13.25,13.26,155400.0,11.0416,11.0416,11.025,11.0333,155400.0
2014-03-17 13:00:00,13.27,13.27,13.25,13.25,94200.0,11.0416,11.0416,11.025,11.025,94200.0
2014-03-17 13:30:00,13.25,13.26,13.24,13.25,99900.0,11.025,11.0333,11.0167,11.025,99900.0
2014-03-17 14:00:00,13.24,13.28,13.24,13.27,116400.0,11.0167,11.05,11.0167,11.0416,116400.0
2014-03-17 14:30:00,13.27,13.27,13.25,13.26,82500.0,11.0416,11.0416,11.025,11.0333,82500.0
2014-03-17 15:00:00,13.26,13.27,13.23,13.24,135000.0,11.0333,11.0416,11.0084,11.0167,135000.0
2014-03-17 15:30:00,13.25,13.26,13.22,13.24,528900.0,11.025,11.0333,11.0,11.0167,528900.0
2014-03-18 09:30:00,13.14,13.24,12.71,12.83,1663800.0,10.9335,11.0167,10.5757,10.6755,1663800.0
2014-03-18 10:00:00,12.84,12.92,12.82,12.9,801900.0,10.6838,10.7504,10.6672,10.7338,801900.0
2014-03-18 10:30:00,12.9,12.91,12.83,12.86,606900.0,10.7338,10.7421,10.6755,10.7005,606900.0
2014-03-18 11:00:00,12.86,12.88,12.83,12.83,946200.0,10.7005,10.7171,10.6755,10.6755,946200.0
2014-03-18 11:30:00,12.83,12.83,12.74,12.78,455100.0,10.6755,10.6755,10.6006,10.6339,455100.0
2014-03-18 12:00:00,12.78,12.8,12.74,12.76,386400.0,10.6339,10.6506,10.6006,10.6173,386400.0
2014-03-18 12:30:00,12.76,12.77,12.74,12.76,498900.0,10.6173,10.6256,10.6006,10.6173,498900.0
2014-03-18 13:00:00,12.76,12.82,12.75,12.81,313500.0,10.6173,10.6672,10.609,10.6589,313500.0
2014-03-18 13:30:00,12.81,12.87,12.8,12.87,180900.0,10.6589,10.7088,10.6506,10.7088,180900.0
2014-03-18 14:00:00,12.87,12.91,12.87,12.9,316200.0,10.7088,10.7421,10.7088,10.7338,316200.0
2014-03-18 14:30:00,12.9,12.9,12.84,12.84,399000.0,10.7338,10.7338,10.6838,10.6838,399000.0
2014-03-18 15:00:00,12.84,12.85,12.82,12.84,487500.0,10.6838,10.6922,10.6672,10.6838,487500.0
2014-03-18 15:30:00,12.85,12.85,12.79,12.83,1005300.0,10.6922,10.6922,10.6422,10.6755,1005300.0
2014-03-19 09:30:00,12.82,12.92,12.76,12.81,750000.0,10.6672,10.7504,10.6173,10.6589,750000.0
2014-03-19 10:00:00,12.8,12.8,12.74,12.75,447000.0,10.6506,10.6506,10.6006,10.609,447000.0
2014-03-19 10:30:00,12.75,12.78,12.74,12.76,196800.0,10.609,10.6339,10.6006,10.6173,196800.0
2014-03-19 11:00:00,12.76,12.77,12.74,12.74,240000.0,10.6173,10.6256,10.6006,10.6006,240000.0
2014-03-19 11:30:00,12.74,12.74,12.59,12.61,1073700.0,10.6006,10.6006,10.4758,10.4925,1073700.0
2014-03-19 12:00:00,12.61,12.62,12.58,12.59,262800.0,10.4925,10.5008,10.4675,10.4758,262800.0
2014-03-19 12:30:00,12.59,12.62,12.59,12.61,141600.0,10.4758,10.5008,10.4758,10.4925,141600.0
2014-03-19 13:00:00,12.61,12.63,12.6,12.62,197700.0,10.4925,10.5091,10.4841,10.5008,197700.0
2014-03-19 13:30:00,12.62,12.62,12.53,12.59,513000.0,10.5008,10.5008,10.4259,10.4758,513000.0
2014-03-19 14:00:00,12.59,12.64,12.55,12.63,686700.0,10.4758,10.5174,10.4425,10.5091,686700.0
2014-03-19 14:30:00,12.63,12.63,12.58,12.6,488700.0,10.5091,10.5091,10.4675,10.4841,488700.0
2014-03-19 15:00:00,12.6,12.6,12.43,12.49,738000.0,10.4841,10.4841,10.3427,10.3926,738000.0
2014-03-19 15:30:00,12.49,12.52,12.48,12.5,1385100.0,10.3926,10.4176,10.3843,10.4009,1385100.0
2014-03-20 09:30:00,12.48,12.56,12.43,12.53,968100.0,10.3843,10.4509,10.3427,10.4259,968100.0
2014-03-20 10:00:00,12.54,12.56,12.48,12.52,658200.0,10.4342,10.4509,10.3843,10.4176,658200.0
2014-03-20 10:30:00,12.52,12.55,12.49,12.53,574500.0,10.4176,10.4425,10.3926,10.4259,574500.0
2014-03-20 11:00:00,12.54,12.54,12.46,12.47,333900.0,10.4342,10.4342,10.3677,10.376,333900.0
2014-03-20 11:30:00,12.47,12.51,12.45,12.48,154500.0,10.376,10.4093,10.3593,10.3843,154500.0
2014-03-20 12:00:00,12.47,12.52,12.46,12.5,186300.0,10.376,10.4176,10.3677,10.4009,186300.0
2014-03-20 12:30:00,12.5,12.52,12.49,12.5,182700.0,10.4009,10.4176,10.3926,10.4009,182700.0
2014-03-20 13:00:00,12.5,12.51,12.48,12.5,292200.0,10.4009,10.4093,10.3843,10.4009,292200.0
2014-03-20 13:30:00,12.5,12.51,12.48,12.5,287100.0,10.4009,10.4093,10.3843,10.4009,287100.0
2014-03-20 14:00:00,12.5,12.52,12.49,12.51,277200.0,10.4009,10.4176,10.3926,10.4093,277200.0
2014-03-20 14:30:00,12.51,12.56,12.51,12.52,523500.0,10.4093,10.4509,10.4093,10.4176,523500.0
2014-03-20 15:00:00,12.52,12.54,12.49,12.49,453000.0,10.4176,10.4342,10.3926,10.3926,453000.0
2014-03-20 15:30:00,12.49,12.52,12.49,12.5,707700.0,10.3926,10.4176,10.3926,10.4009,707700.0
2014-03-21 09:30:00,12.65,12.66,12.44,12.52,1361400.0,10.5258,10.5341,10.351,10.4176,1361400.0
2014-03-21 10:00:00,12.51,12.51,12.47,12.5,375900.0,10.4093,10.4093,10.376,10.4009,375900.0
2014-03-21 10:30:00,12.5,12.54,12.49,12.54,268800.0,10.4009,10.4342,10.3926,10.4342,268800.0
2014-03-21 11:00:00,12.54,12.55,12.5,12.54,297300.0,10.4342,10.4425,10.4009,10.4342,297300.0
2014-03-21 11:30:00,12.54,12.6,12.53,12.57,577500.0,10.4342,10.4841,10.4259,10.4592,577500.0
2014-03-21 12:00:00,12.57,12.57,12.55,12.56,202800.0,10.4592,10.4592,10.4425,10.4509,202800.0
2014-03-21 12:30:00,12.56,12.59,12.56,12.59,234600.0,10.4509,10.4758,10.4509,10.4758,234600.0
2014-03-21 13:00:00,12.59,12.59,12.52,12.52,217800.0,10.4758,10.4758,10.4176,10.4176,217800.0
2014-03-21 13:30:00,12.52,12.56,12.51,12.51,204600.0,10.4176,10.4509,10.4093,10.4093,204600.0
2014-03-21 14:00:00,12.5,12.51,12.47,12.47,248400.0,10.4009,10.4093,10.376,10.376,248400.0
2014-03-21 14:30:00,12.47,12.52,12.46,12.52,275100.0,10.376,10.4176,10.3677,10.4176,275100.0
2014-03-21 15:00:00,12.52,12.52,12.46,12.51,578100.0,10.4176,10.4176,10.3677,10.4093,578100.0
2014-03-21 15:30:00,12.52,12.52,12.48,12.52,842100.0,10.4176,10.4176,10.3843,10.4176,842100.0
2014-03-24 09:30:00,12.6,12.63,12.49,12.52,387600.0,10.4841,10.5091,10.3926,10.4176,387600.0
2014-03-24 10:00:00,12.52,12.54,12.49,12.53,323100.0,10.4176,10.4342,10.3926,10.4259,323100.0
2014-03-24 10:30:00,12.53,12.56,12.51,12.55,400500.0,10.4259,10.4509,10.4093,10.4425,400500.0
2014-03-24 11:00:00,12.55,12.56,12.51,12.51,292200.0,10.4425,10.4509,10.4093,10.4093,292200.0
2014-03-24 11:30:00,12.51,12.6,12.49,12.59,349500.0,10.4093,10.4841,10.3926,10.4758,349500.0
2014-03-24 12:00:00,12.59,12.68,12.59,12.65,556200.0,10.4758,10.5507,10.4758,10.5258,556200.0
2014-03-24 12:30:00,12.65,12.67,12.63,12.65,358500.0,10.5258,10.5424,10.5091,10.5258,358500.0
2014-03-24 13:00:00,12.65,12.65,12.62,12.64,310500.0,10.5258,10.5258,10.5008,10.5174,310500.0
2014-03-24 13:30:00,12.64,12.67,12.63,12.67,309900.0,10.5174,10.5424,10.5091,10.5424,309900.0
2014-03-24 14:00:00,12.67,12.7,12.63,12.64,327600.0,10.5424,10.5674,10.5091,10.5174,327600.0
2014-03-24 14:30:00,12.64,12.66,12.62,12.64,458100.0,10.5174,10.5341,10.5008,10.5174,458100.0
2014-03-24 15:00:00,12.64,12.72,12.63,12.72,413700.0,10.5174,10.584,10.5091,10.584,413700.0
2014-03-24 15:30:00,12.72,12.72,12.68,12.7,1268700.0,10.584,10.584,10.5507,10.5674,1268700.0
2014-03-25 09:30:00,12.74,12.87,12.7,12.73,261600.0,10.6006,10.7088,10.5674,10.5923,261600.0
2014-03-25 10:00:00,12.73,12.79,12.73,12.75,151200.0,10.5923,10.6422,10.5923,10.609,151200.0
2014-03-25 10:30:00,12.76,12.77,12.73,12.75,222600.0,10.6173,10.6256,10.5923,10.609,222600.0
2014-03-25 11:00:00,12.74,12.75,12.67,12.67,350100.0,10.6006,10.609,10.5424,10.5424,350100.0
2014-03-25 11:30:00,12.67,12.7,12.61,12.64,160500.0,10.5424,10.5674,10.4925,10.5174,160500.0
2014-03-25 12:00:00,12.64,12.65,12.58,12.59,161100.0,10.5174,10.5258,10.4675,10.4758,161100.0
2014-03-25 12:30:00,12.6,12.67,12.6,12.66,212400.0,10.4841,10.5424,10.4841,10.5341,212400.0
2014-03-25 13:00:00,12.67,12.68,12.65,12.66,166800.0,10.5424,10.5507,10.5258,10.5341,166800.0
2014-03-25 13:30:00,12.67,12.68,12.66,12.68,143400.0,10.5424,10.5507,10.5341,10.5507,143400.0
2014-03-25 14:00:00,12.68,12.7,12.66,12.67,111600.0,10.5507,10.5674,10.5341,10.5424,111600.0
2014-03-25 14:30:00,12.67,12.69,12.66,12.69,156600.0,10.5424,10.559,10.5341,10.559,156600.0
2014-03-25 15:00:00,12.69,12.72,12.67,12.67,260700.0,10.559,10.584,10.5424,10.5424,260700.0
2014-03-25 15:30:00,12.67,12.75,12.67,12.72,1187100.0,10.5424,10.609,10.5424,10.584,1187100.0
2014-03-26 09:30:00,12.79,12.82,12.74,12.77,198000.0,10.6422,10.6672,10.6006,10.6256,198000.0
2014-03-26 10:00:00,12.77,12.82,12.75,12.75,210300.0,10.6256,10.6672,10.609,10.609,210300.0
2014-03-26 10:30:00,12.75,12.78,12.68,12.69,249900.0,10.609,10.6339,10.5507,10.559,249900.0
2014-03-26 11:00:00,12.68,12.72,12.66,12.71,213000.0,10.5507,10.584,10.5341,10.5757,213000.0
2014-03-26 11:30:00,12.71,12.71,12.64,12.65,107100.0,10.5757,10.5757,10.5174,10.5258,107100.0
2014-03-26 12:00:00,12.66,12.66,12.63,12.66,73800.0,10.5341,10.5341,10.5091,10.5341,73800.0
2014-03-26 12:30:00,12.66,12.67,12.61,12.62,128400.0,10.5341,10.5424,10.4925,10.5008,128400.0
2014-03-26 13:00:00,12.62,12.62,12.58,12.59,153300.0,10.5008,10.5008,10.4675,10.4758,153300.0
2014-03-26 13:30:00,12.59,12.61,12.58,12.6,174300.0,10.4758,10.4925,10.4675,10.4841,174300.0
2014-03-26 14:00:00,12.6,12.6,12.55,12.56,189900.0,10.4841,10.4841,10.4425,10.4509,189900.0
2014-03-26 14:30:00,12.56,12.56,12.52,12.54,206100.0,10.4509,10.4509,10.4176,10.4342,206100.0
2014-03-26 15:00:00,12.54,12.56,12.53,12.55,473400.0,10.4342,10.4509,10.4259,10.4425,473400.0
2014-03-26 15:30:00,12.55,12.56,12.52,12.53,1568400.0,10.4425,10.4509,10.4176,10.4259,1568400.0
2014-03-27 09:30:00,12.54,12.64,12.41,12.5,375000.0,10.4342,10.5174,10.3261,10.4009,375000.0
2014-03-27 10:00:00,12.5,12.5,12.38,12.38,333900.0,10.4009,10.4009,10.3011,10.3011,333900.0
2014-03-27 10:30:00,12.38,12.4,12.28,12.31,756600.0,10.3011,10.3177,10.2179,10.2428,756600.0
2014-03-27 11:00:00,12.31,12.35,12.22,12.22,942900.0,10.2428,10.2761,10.168,10.168,942900.0
2014-03-27 11:30:00,12.22,12.24,12.12,12.21,809700.0,10.168,10.1846,10.0848,10.1596,809700.0
2014-03-27 12:00:00,12.21,12.24,12.18,12.23,327000.0,10.1596,10.1846,10.1347,10.1763,327000.0
2014-03-27 12:30:00,12.23,12.34,12.23,12.33,380100.0,10.1763,10.2678,10.1763,10.2595,380100.0
2014-03-27 13:00:00,12.33,12.41,12.32,12.38,291300.0,10.2595,10.3261,10.2512,10.3011,291300.0
2014-03-27 13:30:00,12.38,12.4,12.31,12.32,226200.0,10.3011,10.3177,10.2428,10.2512,226200.0
2014-03-27 14:00:00,12.32,12.33,12.29,12.33,326400.0,10.2512,10.2595,10.2262,10.2595,326400.0
2014-03-27 14:30:00,12.33,12.39,12.33,12.33,465600.0,10.2595,10.3094,10.2595,10.2595,465600.0
2014-03-27 15:00:00,12.33,12.38,12.32,12.38,499200.0,10.2595,10.3011,10.2512,10.3011,499200.0
2014-03-27 15:30:00,12.38,12.39,12.35,12.38,772500.0,10.3011,10.3094,10.2761,10.3011,772500.0
2014-03-28 09:30:00,12.41,12.44,12.35,12.4,436800.0,10.3261,10.351,10.2761,10.3177,436800.0
2014-03-28 10:00:00,12.4,12.53,12.4,12.53,516900.0,10.3177,10.4259,10.3177,10.4259,516900.0
2014-03-28 10:30:00,12.53,12.55,12.49,12.53,303900.0,10.4259,10.4425,10.3926,10.4259,303900.0
2014-03-28 11:00:00,12.53,12.53,12.49,12.49,95100.0,10.4259,10.4259,10.3926,10.3926,95100.0
2014-03-28 11:30:00,12.49,12.5,12.46,12.49,262800.0,10.3926,10.4009,10.3677,10.3926,262800.0
2014-03-28 12:00:00,12.49,12.5,12.42,12.42,626100.0,10.3926,10.4009,10.3344,10.3344,626100.0
2014-03-28 12:30:00,12.43,12.44,12.4,12.4,231300.0,10.3427,10.351,10.3177,10.3177,231300.0
2014-03-28 13:00:00,12.4,12.41,12.33,12.35,332100.0,10.3177,10.3261,10.2595,10.2761,332100.0
2014-03-28 13:30:00,12.35,12.35,12.27,12.28,351000.0,10.2761,10.2761,10.2096,10.2179,351000.0
2014-03-28 14:00:00,12.27,12.27,12.19,12.23,530100.0,10.2096,10.2096,10.143,10.1763,530100.0
2014-03-28 14:30:00,12.23,12.26,12.22,12.25,466500.0,10.1763,10.2012,10.168,10.1929,466500.0
2014-03-28 15:00:00,12.25,12.25,12.22,12.23,316500.0,10.1929,10.1929,10.168,10.1763,316500.0
2014-03-28 15:30:00,12.23,12.25,12.22,12.24,961500.0,10.1763,10.1929,10.168,10.1846,961500.0
2014-03-31 09:30:00,12.21,12.52,12.21,12.48,937500.0,10.1596,10.4176,10.1596,10.3843,937500.0
2014-03-31 10:00:00,12.47,12.54,12.45,12.49,458100.0,10.376,10.4342,10.3593,10.3926,458100.0
2014-03-31 10:30:00,12.49,12.54,12.49,12.52,180600.0,10.3926,10.4342,10.3926,10.4176,180600.0
2014-03-31 11:00:00,12.52,12.52,12.47,12.47,137400.0,10.4176,10.4176,10.376,10.376,137400.0
2014-03-31 11:30:00,12.46,12.47,12.41,12.41,105000.0,10.3677,10.376,10.3261,10.3261,105000.0
2014-03-31 12:00:00,12.41,12.46,12.41,12.45,274200.0,10.3261,10.3677,10.3261,10.3593,274200.0
2014-03-31 12:30:00,12.45,12.45,12.39,12.41,314700.0,10.3593,10.3593,10.3094,10.3261,314700.0
2014-03-31 13:00:00,12.41,12.42,12.32,12.33,180600.0,10.3261,10.3344,10.2512,10.2595,180600.0
2014-03-31 13:30:00,12.33,12.35,12.28,12.33,284700.0,10.2595,10.2761,10.2179,10.2595,284700.0
2014-03-31 14:00:00,12.33,12.33,12.29,12.3,420000.0,10.2595,10.2595,10.2262,10.2345,420000.0
2014-03-31 14:30:00,12.3,12.31,12.29,12.3,239400.0,10.2345,10.2428,10.2262,10.2345,239400.0
2014-03-31 15:00:00,12.3,12.36,12.3,12.36,611100.0,10.2345,10.2845,10.2345,10.2845,611100.0
2014-03-31 15:30:00,12.36,12.37,12.31,12.32,1351500.0,10.2845,10.2928,10.2428,10.2512,1351500.0
2014-04-01 09:30:00,12.34,12.44,11.91,12.02,1995900.0,10.2678,10.351,9.91,10.0015,1995900.0
2014-04-01 10:00:00,12.01,12.03,11.9,11.91,1971600.0,9.9932,10.0099,9.9017,9.91,1971600.0
2014-04-01 10:30:00,11.91,12.12,11.87,12.12,1894200.0,9.91,10.0848,9.8767,10.0848,1894200.0
2014-04-01 11:00:00,12.11,12.25,12.0,12.19,1205400.0,10.0764,10.1929,9.9849,10.143,1205400.0
2014-04-01 11:30:00,12.19,12.23,12.03,12.08,1108500.0,10.143,10.1763,10.0099,10.0515,1108500.0
2014-04-01 12:00:00,12.08,12.08,11.95,11.97,1040700.0,10.0515,10.0515,9.9433,9.9599,1040700.0
2014-04-01 12:30:00,11.96,12.01,11.92,11.96,801900.0,9.9516,9.9932,9.9183,9.9516,801900.0
2014-04-01 13:00:00,11.96,12.0,11.95,11.97,946200.0,9.9516,9.9849,9.9433,9.9599,946200.0
2014-04-01 13:30:00,11.97,11.97,11.87,11.9,834000.0,9.9599,9.9599,9.8767,9.9017,834000.0
2014-04-01 14:00:00,11.9,11.97,11.84,11.93,934500.0,9.9017,9.9599,9.8518,9.9267,934500.0
2014-04-01 14:30:00,11.92,11.99,11.88,11.94,827100.0,9.9183,9.9766,9.8851,9.935,827100.0
2014-04-01 15:00:00,11.94,11.98,11.92,11.95,833100.0,9.935,9.9683,9.9183,9.9433,833100.0
2014-04-01 15:30:00,11.95,11.95,11.9,11.93,1833600.0,9.9433,9.9433,9.9017,9.9267,1833600.0
2014-04-02 09:30:00,12.01,12.15,11.88,12.1,947400.0,9.9932,10.1097,9.8851,10.0681,947400.0
2014-04-02 10:00:00,12.1,12.2,12.1,12.15,322200.0,10.0681,10.1513,10.0681,10.1097,322200.0
2014-04-02 10:30:00,12.14,12.16,12.11,12.12,488700.0,10.1014,10.118,10.0764,10.0848,488700.0
2014-04-02 11:00:00,12.12,12.13,12.1,12.12,243900.0,10.0848,10.0931,10.0681,10.0848,243900.0
2014-04-02 11:30:00,12.11,12.2,12.11,12.18,356400.0,10.0764,10.1513,10.0764,10.1347,356400.0
2014-04-02 12:00:00,12.18,12.22,12.15,12.21,574800.0,10.1347,10.168,10.1097,10.1596,574800.0
2014-04-02 12:30:00,12.21,12.26,12.2,12.25,288000.0,10.1596,10.2012,10.1513,10.1929,288000.0
2014-04-02 13:00:00,12.25,12.28,12.25,12.27,250800.0,10.1929,10.2179,10.1929,10.2096,250800.0
2014-04-02 13:30:00,12.27,12.3,12.25,12.29,282900.0,10.2096,10.2345,10.1929,10.2262,282900.0
2014-04-02 14:00:00,12.29,12.36,12.29,12.36,514800.0,10.2262,10.2845,10.2262,10.2845,514800.0
2014-04-02 14:30:00,12.36,12.36,12.28,12.31,265200.0,10.2845,10.2845,10.2179,10.2428,265200.0
2014-04-02 15:00:00,12.31,12.35,12.29,12.35,519300.0,10.2428,10.2761,10.2262,10.2761,519300.0
2014-04-02 15:30:00,12.35,12.37,12.32,12.33,1087500.0,10.2761,10.2928,10.2512,10.2595,1087500.0
2014-04-03 09:30:00,12.37,12.44,12.25,12.26,456000.0,10.2928,10.351,10.1929,10.2012,456000.0
2014-04-03 10:00:00,12.25,12.25,12.14,12.15,481800.0,10.1929,10.1929,10.1014,10.1097,481800.0
2014-04-03 10:30:00,12.14,12.16,12.08,12.12,503100.0,10.1014,10.118,10.0515,10.0848,503100.0
2014-04-03 11:00:00,12.13,12.13,12.03,12.05,458400.0,10.0931,10.0931,10.0099,10.0265,458400.0
2014-04-03 11:30:00,12.05,12.13,12.05,12.11,494400.0,10.0265,10.0931,10.0265,10.0764,494400.0
2014-04-03 12:00:00,12.11,12.13,12.07,12.09,333600.0,10.0764,10.0931,10.0431,10.0598,333600.0
2014-04-03 12:30:00,12.09,12.13,12.07,12.12,234900.0,10.0598,10.0931,10.0431,10.0848,234900.0
2014-04-03 13:00:00,12.12,12.14,12.08,12.1,348300.0,10.0848,10.1014,10.0515,10.0681,348300.0
2014-04-03 13:30:00,12.1,12.11,12.08,12.1,226500.0,10.0681,10.0764,10.0515,10.0681,226500.0
2014-04-03 14:00:00,12.1,12.11,12.08,12.11,233100.0,10.0681,10.0764,10.0515,10.0764,233100.0
2014-04-03 14:30:00,12.11,12.15,12.11,12.14,359700.0,10.0764,10.1097,10.0764,10.1014,359700.0
2014-04-03 15:00:00,12.14,12.19,12.14,12.18,644100.0,10.1014,10.143,10.1014,10.1347,644100.0
2014-04-03 15:30:00,12.18,12.19,12.15,12.15,1113900.0,10.1347,10.143,10.1097,10.1097,1113900.0
2014-04-04 09:30:00,12.21,12.23,11.67,11.89,1651500.0,10.1596,10.1763,9.7103,9.8934,1651500.0
2014-04-04 10:00:00,11.89,12.24,11.89,12.22,1547700.0,9.8934,10.1846,9.8934,10.168,1547700.0
2014-04-04 10:30:00,12.22,12.28,12.15,12.17,862200.0,10.168,10.2179,10.1097,10.1264,862200.0
2014-04-04 11:00:00,12.17,12.18,12.14,12.16,723300.0,10.1264,10.1347,10.1014,10.118,723300.0
2014-04-04 11:30:00,12.16,12.16,12.09,12.11,531600.0,10.118,10.118,10.0598,10.0764,531600.0
2014-04-04 12:00:00,12.11,12.12,11.98,11.99,1179600.0,10.0764,10.0848,9.9683,9.9766,1179600.0
2014-04-04 12:30:00,11.99,12.01,11.96,11.99,336300.0,9.9766,9.9932,9.9516,9.9766,336300.0
2014-04-04 13:00:00,11.99,12.02,11.98,11.99,417600.0,9.9766,10.0015,9.9683,9.9766,417600.0
2014-04-04 13:30:00,11.99,12.01,11.92,11.93,289800.0,9.9766,9.9932,9.9183,9.9267,289800.0
2014-04-04 14:00:00,11.94,12.0,11.94,11.99,296700.0,9.935,9.9849,9.935,9.9766,296700.0
2014-04-04 14:30:00,11.98,11.99,11.96,11.99,324900.0,9.9683,9.9766,9.9516,9.9766,324900.0
2014-04-04 15:00:00,11.99,12.04,11.98,12.02,460200.0,9.9766,10.0182,9.9683,10.0015,460200.0
2014-04-04 15:30:00,12.03,12.1,12.02,12.1,2253900.0,10.0099,10.0681,10.0015,10.0681,2253900.0
2014-04-07 09:30:00,12.1,12.13,11.88,11.89,2083200.0,10.0681,10.0931,9.8851,9.8934,2083200.0
2014-04-07 10:00:00,11.89,12.0,11.89,11.95,1509600.0,9.8934,9.9849,9.8934,9.9433,1509600.0
2014-04-07 10:30:00,11.95,11.95,11.9,11.92,859200.0,9.9433,9.9433,9.9017,9.9183,859200.0
2014-04-07 11:00:00,11.92,11.97,11.89,11.97,496800.0,9.9183,9.9599,9.8934,9.9599,496800.0
2014-04-07 11:30:00,11.97,12.01,11.96,11.98,528000.0,9.9599,9.9932,9.9516,9.9683,528000.0
2014-04-07 12:00:00,11.98,12.02,11.96,11.96,556800.0,9.9683,10.0015,9.9516,9.9516,556800.0
2014-04-07 12:30:00,11.96,12.02,11.96,12.01,485700.0,9.9516,10.0015,9.9516,9.9932,485700.0
2014-04-07 13:00:00,12.0,12.01,11.96,12.0,840300.0,9.9849,9.9932,9.9516,9.9849,840300.0
2014-04-07 13:30:00,12.0,12.05,11.99,12.01,504600.0,9.9849,10.0265,9.9766,9.9932,504600.0
2014-04-07 14:00:00,12.01,12.03,11.91,11.93,540900.0,9.9932,10.0099,9.91,9.9267,540900.0
2014-04-07 14:30:00,11.93,11.94,11.9,11.93,522900.0,9.9267,9.935,9.9017,9.9267,522900.0
2014-04-07 15:00:00,11.93,11.97,11.9,11.97,437100.0,9.9267,9.9599,9.9017,9.9599,437100.0
2014-04-07 15:30:00,11.97,11.99,11.93,11.93,1382700.0,9.9599,9.9766,9.9267,9.9267,1382700.0
2014-04-08 09:30:00,11.94,12.09,11.87,11.9,793200.0,9.935,10.0598,9.8767,9.9017,793200.0
2014-04-08 10:00:00,11.9,11.96,11.79,11.79,531300.0,9.9017,9.9516,9.8102,9.8102,531300.0
2014-04-08 10:30:00,11.8,11.89,11.78,11.86,495000.0,9.8185,9.8934,9.8018,9.8684,495000.0
2014-04-08 11:00:00,11.86,11.99,11.86,11.96,411300.0,9.8684,9.9766,9.8684,9.9516,411300.0
2014-04-08 11:30:00,11.95,11.97,11.89,11.91,166200.0,9.9433,9.9599,9.8934,9.91,166200.0
2014-04-08 12:00:00,11.91,11.91,11.88,11.9,222300.0,9.91,9.91,9.8851,9.9017,222300.0
2014-04-08 12:30:00,11.91,11.91,11.85,11.85,192900.0,9.91,9.91,9.8601,9.8601,192900.0
2014-04-08 13:00:00,11.85,11.88,11.8,11.8,500100.0,9.8601,9.8851,9.8185,9.8185,500100.0
2014-04-08 13:30:00,11.8,11.8,11.67,11.68,696300.0,9.8185,9.8185,9.7103,9.7186,696300.0
2014-04-08 14:00:00,11.68,11.72,11.59,11.6,1168200.0,9.7186,9.7519,9.6438,9.6521,1168200.0
2014-04-08 14:30:00,11.6,11.66,11.6,11.65,910200.0,9.6521,9.702,9.6521,9.6937,910200.0
2014-04-08 15:00:00,11.65,11.69,11.62,11.62,789000.0,9.6937,9.727,9.6687,9.6687,789000.0
2014-04-08 15:30:00,11.62,11.65,11.56,11.6,2629200.0,9.6687,9.6937,9.6188,9.6521,2629200.0
2014-04-09 09:30:00,11.3,11.61,11.23,11.6,2196300.0,9.4025,9.6604,9.3442,9.6521,2196300.0
2014-04-09 10:00:00,11.6,11.65,11.59,11.61,703200.0,9.6521,9.6937,9.6438,9.6604,703200.0
2014-04-09 10:30:00,11.61,11.65,11.57,11.59,751800.0,9.6604,9.6937,9.6271,9.6438,751800.0
2014-04-09 11:00:00,11.59,11.63,11.57,11.58,557400.0,9.6438,9.677,9.6271,9.6354,557400.0
2014-04-09 11:30:00,11.58,11.58,11.46,11.55,777300.0,9.6354,9.6354,9.5356,9.6105,777300.0
2014-04-09 12:00:00,11.55,11.6,11.54,11.59,918300.0,9.6105,9.6521,9.6021,9.6438,918300.0
2014-04-09 12:30:00,11.6,11.6,11.57,11.58,603900.0,9.6521,9.6521,9.6271,9.6354,603900.0
2014-04-09 13:00:00,11.58,11.58,11.52,11.52,477000.0,9.6354,9.6354,9.5855,9.5855,477000.0
2014-04-09 13:30:00,11.52,11.53,11.47,11.52,527100.0,9.5855,9.5938,9.5439,9.5855,527100.0
2014-04-09 14:00:00,11.52,11.59,11.5,11.58,481800.0,9.5855,9.6438,9.5689,9.6354,481800.0
2014-04-09 14:30:00,11.58,11.63,11.58,11.61,1030500.0,9.6354,9.677,9.6354,9.6604,1030500.0
2014-04-09 15:00:00,11.61,11.63,11.6,11.6,366600.0,9.6604,9.677,9.6521,9.6521,366600.0
2014-04-09 15:30:00,11.59,11.63,11.57,11.63,1046100.0,9.6438,9.677,9.6271,9.677,1046100.0
2014-04-10 09:30:00,11.63,11.67,11.54,11.66,516900.0,9.677,9.7103,9.6021,9.702,516900.0
2014-04-10 10:00:00,11.64,11.74,11.63,11.74,729900.0,9.6854,9.7686,9.677,9.7686,729900.0
2014-04-10 10:30:00,11.74,11.91,11.73,11.88,960600.0,9.7686,9.91,9.7602,9.8851,960600.0
2014-04-10 11:00:00,11.88,11.89,11.66,11.74,1105800.0,9.8851,9.8934,9.702,9.7686,1105800.0
2014-04-10 11:30:00,11.74,11.77,11.72,11.75,390300.0,9.7686,9.7935,9.7519,9.7769,390300.0
2014-04-10 12:00:00,11.75,11.77,11.68,11.7,367200.0,9.7769,9.7935,9.7186,9.7353,367200.0
2014-04-10 12:30:00,11.7,11.73,11.63,11.72,901500.0,9.7353,9.7602,9.677,9.7519,901500.0
2014-04-10 13:00:00,11.72,11.75,11.6,11.6,855000.0,9.7519,9.7769,9.6521,9.6521,855000.0
2014-04-10 13:30:00,11.61,11.61,11.42,11.52,1071600.0,9.6604,9.6604,9.5023,9.5855,1071600.0
2014-04-10 14:00:00,11.53,11.64,11.52,11.58,765600.0,9.5938,9.6854,9.5855,9.6354,765600.0
2014-04-10 14:30:00,11.59,11.65,11.58,11.6,716400.0,9.6438,9.6937,9.6354,9.6521,716400.0
2014-04-10 15:00:00,11.6,11.65,11.58,11.64,971400.0,9.6521,9.6937,9.6354,9.6854,971400.0
2014-04-10 15:30:00,11.64,11.67,11.63,11.63,1544700.0,9.6854,9.7103,9.677,9.677,1544700.0
2014-04-11 09:30:00,11.6,11.66,11.35,11.52,1786200.0,9.6521,9.702,9.4441,9.5855,1786200.0
2014-04-11 10:00:00,11.52,11.66,11.51,11.66,1072500.0,9.5855,9.702,9.5772,9.702,1072500.0
2014-04-11 10:30:00,11.66,11.73,11.58,11.73,905100.0,9.702,9.7602,9.6354,9.7602,905100.0
2014-04-11 11:00:00,11.73,11.74,11.62,11.62,610200.0,9.7602,9.7686,9.6687,9.6687,610200.0
2014-04-11 11:30:00,11.62,11.62,11.55,11.6,246000.0,9.6687,9.6687,9.6105,9.6521,246000.0
2014-04-11 12:00:00,11.61,11.63,11.55,11.55,201600.0,9.6604,9.677,9.6105,9.6105,201600.0
2014-04-11 12:30:00,11.56,11.59,11.53,11.58,294600.0,9.6188,9.6438,9.5938,9.6354,294600.0
2014-04-11 13:00:00,11.58,11.59,11.53,11.59,451500.0,9.6354,9.6438,9.5938,9.6438,451500.0
2014-04-11 13:30:00,11.58,11.63,11.58,11.58,562200.0,9.6354,9.677,9.6354,9.6354,562200.0
2014-04-11 14:00:00,11.58,11.59,11.49,11.53,643800.0,9.6354,9.6438,9.5605,9.5938,643800.0
2014-04-11 14:30:00,11.53,11.58,11.51,11.55,501600.0,9.5938,9.6354,9.5772,9.6105,501600.0
2014-04-11 15:00:00,11.55,11.64,11.54,11.62,1118700.0,9.6105,9.6854,9.6021,9.6687,1118700.0
2014-04-11 15:30:00,11.62,11.64,11.58,11.59,2293200.0,9.6687,9.6854,9.6354,9.6438,2293200.0
2014-04-14 09:30:00,11.63,11.79,11.55,11.58,1010400.0,9.677,9.8102,9.6105,9.6354,1010400.0
2014-04-14 10:00:00,11.57,11.65,11.55,11.59,207900.0,9.6271,9.6937,9.6105,9.6438,207900.0
2014-04-14 10:30:00,11.59,11.67,11.58,11.67,306000.0,9.6438,9.7103,9.6354,9.7103,306000.0
2014-04-14 11:00:00,11.67,11.68,11.57,11.58,403800.0,9.7103,9.7186,9.6271,9.6354,403800.0
2014-04-14 11:30:00,11.58,11.6,11.56,11.56,152400.0,9.6354,9.6521,9.6188,9.6188,152400.0
2014-04-14 12:00:00,11.56,11.57,11.53,11.56,87600.0,9.6188,9.6271,9.5938,9.6188,87600.0
2014-04-14 12:30:00,11.56,11.59,11.55,11.58,123300.0,9.6188,9.6438,9.6105,9.6354,123300.0
2014-04-14 13:00:00,11.58,11.59,11.54,11.55,172800.0,9.6354,9.6438,9.6021,9.6105,172800.0
2014-04-14 13:30:00,11.55,11.56,11.52,11.52,253500.0,9.6105,9.6188,9.5855,9.5855,253500.0
2014-04-14 14:00:00,11.52,11.52,11.48,11.49,478500.0,9.5855,9.5855,9.5522,9.5605,478500.0
2014-04-14 14:30:00,11.49,11.49,11.45,11.46,349800.0,9.5605,9.5605,9.5273,9.5356,349800.0
2014-04-14 15:00:00,11.46,11.46,11.35,11.39,811500.0,9.5356,9.5356,9.4441,9.4773,811500.0
2014-04-14 15:30:00,11.39,11.48,11.39,11.47,961500.0,9.4773,9.5522,9.4773,9.5439,961500.0
2014-04-15 09:30:00,11.45,11.48,11.34,11.48,1382400.0,9.5273,9.5522,9.4357,9.5522,1382400.0
2014-04-15 10:00:00,11.48,11.51,11.37,11.38,402300.0,9.5522,9.5772,9.4607,9.469,402300.0
2014-04-15 10:30:00,11.38,11.44,11.36,11.41,349800.0,9.469,9.5189,9.4524,9.494,349800.0
2014-04-15 11:00:00,11.41,11.41,11.33,11.36,415800.0,9.494,9.494,9.4274,9.4524,415800.0
2014-04-15 11:30:00,11.36,11.39,11.31,11.32,391200.0,9.4524,9.4773,9.4108,9.4191,391200.0
2014-04-15 12:00:00,11.32,11.32,11.2,11.23,574800.0,9.4191,9.4191,9.3192,9.3442,574800.0
2014-04-15 12:30:00,11.23,11.24,11.19,11.21,304200.0,9.3442,9.3525,9.3109,9.3276,304200.0
2014-04-15 13:00:00,11.21,11.23,11.16,11.18,296700.0,9.3276,9.3442,9.286,9.3026,296700.0
2014-04-15 13:30:00,11.19,11.26,11.18,11.26,484800.0,9.3109,9.3692,9.3026,9.3692,484800.0
2014-04-15 14:00:00,11.26,11.33,11.26,11.31,369600.0,9.3692,9.4274,9.3692,9.4108,369600.0
2014-04-15 14:30:00,11.31,11.42,11.31,11.38,382500.0,9.4108,9.5023,9.4108,9.469,382500.0
2014-04-15 15:00:00,11.38,11.44,11.37,11.41,625800.0,9.469,9.5189,9.4607,9.494,625800.0
2014-04-15 15:30:00,11.41,11.42,11.35,11.36,1457400.0,9.494,9.5023,9.4441,9.4524,1457400.0
2014-04-16 09:30:00,11.46,11.5,11.41,11.45,638700.0,9.5356,9.5689,9.494,9.5273,638700.0
2014-04-16 10:00:00,11.45,11.51,11.43,11.48,384600.0,9.5273,9.5772,9.5106,9.5522,384600.0
2014-04-16 10:30:00,11.48,11.53,11.45,11.48,384300.0,9.5522,9.5938,9.5273,9.5522,384300.0
2014-04-16 11:00:00,11.48,11.6,11.47,11.6,209400.0,9.5522,9.6521,9.5439,9.6521,209400.0
2014-04-16 11:30:00,11.6,11.62,11.56,11.59,155100.0,9.6521,9.6687,9.6188,9.6438,155100.0
2014-04-16 12:00:00,11.58,11.66,11.58,11.63,228600.0,9.6354,9.702,9.6354,9.677,228600.0
2014-04-16 12:30:00,11.63,11.64,11.54,11.54,411000.0,9.677,9.6854,9.6021,9.6021,411000.0
2014-04-16 13:00:00,11.54,11.56,11.52,11.54,307500.0,9.6021,9.6188,9.5855,9.6021,307500.0
2014-04-16 13:30:00,11.55,11.6,11.51,11.59,234300.0,9.6105,9.6521,9.5772,9.6438,234300.0
2014-04-16 14:00:00,11.59,11.59,11.52,11.53,153900.0,9.6438,9.6438,9.5855,9.5938,153900.0
2014-04-16 14:30:00,11.53,11.62,11.53,11.61,167100.0,9.5938,9.6687,9.5938,9.6604,167100.0
2014-04-16 15:00:00,11.61,11.63,11.6,11.63,270300.0,9.6604,9.677,9.6521,9.677,270300.0
2014-04-16 15:30:00,11.63,11.63,11.55,11.58,1934700.0,9.677,9.677,9.6105,9.6354,1934700.0
2014-04-17 09:30:00,11.6,11.69,11.5,11.6,276600.0,9.6521,9.727,9.5689,9.6521,276600.0
2014-04-17 10:00:00,11.61,11.64,11.57,11.63,110100.0,9.6604,9.6854,9.6271,9.677,110100.0
2014-04-17 10:30:00,11.64,11.75,11.63,11.75,350100.0,9.6854,9.7769,9.677,9.7769,350100.0
2014-04-17 11:00:00,11.75,11.8,11.72,11.77,975600.0,9.7769,9.8185,9.7519,9.7935,975600.0
2014-04-17 11:30:00,11.77,11.8,11.75,11.76,266100.0,9.7935,9.8185,9.7769,9.7852,266100.0
2014-04-17 12:00:00,11.76,11.82,11.75,11.77,264300.0,9.7852,9.8351,9.7769,9.7935,264300.0
2014-04-17 12:30:00,11.78,11.79,11.77,11.77,149700.0,9.8018,9.8102,9.7935,9.7935,149700.0
2014-04-17 13:00:00,11.77,11.8,11.76,11.79,287100.0,9.7935,9.8185,9.7852,9.8102,287100.0
2014-04-17 13:30:00,11.8,11.8,11.76,11.79,159300.0,9.8185,9.8185,9.7852,9.8102,159300.0
2014-04-17 14:00:00,11.79,11.8,11.76,11.76,254100.0,9.8102,9.8185,9.7852,9.7852,254100.0
2014-04-17 14:30:00,11.76,11.76,11.72,11.73,147900.0,9.7852,9.7852,9.7519,9.7602,147900.0
2014-04-17 15:00:00,11.72,11.74,11.69,11.69,256500.0,9.7519,9.7686,9.727,9.727,256500.0
2014-04-17 15:30:00,11.69,11.71,11.67,11.67,863400.0,9.727,9.7436,9.7103,9.7103,863400.0
2014-04-21 09:30:00,11.68,11.76,11.62,11.73,329400.0,9.7186,9.7852,9.6687,9.7602,329400.0
2014-04-21 10:00:00,11.73,11.8,11.73,11.75,378300.0,9.7602,9.8185,9.7602,9.7769,378300.0
2014-04-21 10:30:00,11.75,11.84,11.73,11.84,249900.0,9.7769,9.8518,9.7602,9.8518,249900.0
2014-04-21 11:00:00,11.84,11.84,11.76,11.82,178500.0,9.8518,9.8518,9.7852,9.8351,178500.0
2014-04-21 11:30:00,11.81,11.87,11.81,11.86,187500.0,9.8268,9.8767,9.8268,9.8684,187500.0
2014-04-21 12:00:00,11.86,11.88,11.85,11.87,410100.0,9.8684,9.8851,9.8601,9.8767,410100.0
2014-04-21 12:30:00,11.87,11.87,11.84,11.85,226500.0,9.8767,9.8767,9.8518,9.8601,226500.0
2014-04-21 13:00:00,11.85,11.87,11.84,11.84,174600.0,9.8601,9.8767,9.8518,9.8518,174600.0
2014-04-21 13:30:00,11.84,11.88,11.84,11.86,444900.0,9.8518,9.8851,9.8518,9.8684,444900.0
2014-04-21 14:00:00,11.87,11.88,11.86,11.87,199800.0,9.8767,9.8851,9.8684,9.8767,199800.0
2014-04-21 14:30:00,11.87,11.88,11.84,11.87,252900.0,9.8767,9.8851,9.8518,9.8767,252900.0
2014-04-21 15:00:00,11.87,11.87,11.84,11.85,260400.0,9.8767,9.8767,9.8518,9.8601,260400.0
2014-04-21 15:30:00,11.85,11.85,11.81,11.83,750600.0,9.8601,9.8601,9.8268,9.8435,750600.0
2014-04-22 09:30:00,12.01,12.08,11.94,12.07,1256400.0,9.9932,10.0515,9.935,10.0431,1256400.0
2014-04-22 10:00:00,12.07,12.13,12.05,12.13,543600.0,10.0431,10.0931,10.0265,10.0931,543600.0
2014-04-22 10:30:00,12.13,12.16,12.04,12.08,435900.0,10.0931,10.118,10.0182,10.0515,435900.0
2014-04-22 11:00:00,12.08,12.17,12.08,12.13,539700.0,10.0515,10.1264,10.0515,10.0931,539700.0
2014-04-22 11:30:00,12.13,12.15,12.12,12.15,208200.0,10.0931,10.1097,10.0848,10.1097,208200.0
2014-04-22 12:00:00,12.15,12.21,12.15,12.18,334200.0,10.1097,10.1596,10.1097,10.1347,334200.0
2014-04-22 12:30:00,12.18,12.24,12.18,12.2,233700.0,10.1347,10.1846,10.1347,10.1513,233700.0
2014-04-22 13:00:00,12.2,12.21,12.17,12.17,180600.0,10.1513,10.1596,10.1264,10.1264,180600.0
2014-04-22 13:30:00,12.17,12.2,12.15,12.19,379800.0,10.1264,10.1513,10.1097,10.143,379800.0
2014-04-22 14:00:00,12.19,12.24,12.19,12.23,243000.0,10.143,10.1846,10.143,10.1763,243000.0
2014-04-22 14:30:00,12.23,12.27,12.21,12.26,511200.0,10.1763,10.2096,10.1596,10.2012,511200.0
2014-04-22 15:00:00,12.26,12.27,12.22,12.22,435900.0,10.2012,10.2096,10.168,10.168,435900.0
2014-04-22 15:30:00,12.22,12.24,12.2,12.21,1625700.0,10.168,10.1846,10.1513,10.1596,1625700.0
2014-04-23 09:30:00,12.15,12.2,12.06,12.12,275700.0,10.1097,10.1513,10.0348,10.0848,275700.0
2014-04-23 10:00:00,12.11,12.16,12.03,12.15,404100.0,10.0764,10.118,10.0099,10.1097,404100.0
2014-04-23 10:30:00,12.15,12.19,12.11,12.17,507900.0,10.1097,10.143,10.0764,10.1264,507900.0
2014-04-23 11:00:00,12.18,12.2,12.08,12.11,436500.0,10.1347,10.1513,10.0515,10.0764,436500.0
2014-04-23 11:30:00,12.1,12.12,12.08,12.11,124500.0,10.0681,10.0848,10.0515,10.0764,124500.0
2014-04-23 12:00:00,12.1,12.13,12.07,12.1,123000.0,10.0681,10.0931,10.0431,10.0681,123000.0
2014-04-23 12:30:00,12.11,12.15,12.11,12.13,166200.0,10.0764,10.1097,10.0764,10.0931,166200.0
2014-04-23 13:00:00,12.13,12.18,12.13,12.16,339900.0,10.0931,10.1347,10.0931,10.118,339900.0
2014-04-23 13:30:00,12.16,12.18,12.13,12.18,161400.0,10.118,10.1347,10.0931,10.1347,161400.0
2014-04-23 14:00:00,12.18,12.18,12.14,12.17,248700.0,10.1347,10.1347,10.1014,10.1264,248700.0
2014-04-23 14:30:00,12.17,12.21,12.17,12.2,345600.0,10.1264,10.1596,10.1264,10.1513,345600.0
2014-04-23 15:00:00,12.2,12.22,12.18,12.2,331500.0,10.1513,10.168,10.1347,10.1513,331500.0
2014-04-23 15:30:00,12.2,12.22,12.16,12.2,1006200.0,10.1513,10.168,10.118,10.1513,1006200.0
2014-04-24 09:30:00,11.62,12.34,11.62,12.05,1295700.0,9.6687,10.2678,9.6687,10.0265,1295700.0
2014-04-24 10:00:00,12.05,12.1,12.03,12.09,551700.0,10.0265,10.0681,10.0099,10.0598,551700.0
2014-04-24 10:30:00,12.08,12.15,12.05,12.05,411900.0,10.0515,10.1097,10.0265,10.0265,411900.0
2014-04-24 11:00:00,12.05,12.11,12.01,12.11,267600.0,10.0265,10.0764,9.9932,10.0764,267600.0
2014-04-24 11:30:00,12.11,12.17,12.09,12.15,399300.0,10.0764,10.1264,10.0598,10.1097,399300.0
2014-04-24 12:00:00,12.15,12.17,12.12,12.16,329400.0,10.1097,10.1264,10.0848,10.118,329400.0
2014-04-24 12:30:00,12.16,12.2,12.15,12.18,436800.0,10.118,10.1513,10.1097,10.1347,436800.0
2014-04-24 13:00:00,12.18,12.2,12.17,12.17,258000.0,10.1347,10.1513,10.1264,10.1264,258000.0
2014-04-24 13:30:00,12.17,12.17,12.05,12.06,222600.0,10.1264,10.1264,10.0265,10.0348,222600.0
2014-04-24 14:00:00,12.05,12.13,12.05,12.1,283800.0,10.0265,10.0931,10.0265,10.0681,283800.0
2014-04-24 14:30:00,12.1,12.12,12.07,12.08,121500.0,10.0681,10.0848,10.0431,10.0515,121500.0
2014-04-24 15:00:00,12.08,12.12,12.06,12.09,163500.0,10.0515,10.0848,10.0348,10.0598,163500.0
2014-04-24 15:30:00,12.09,12.1,12.05,12.09,540300.0,10.0598,10.0681,10.0265,10.0598,540300.0
2014-04-25 09:30:00,12.15,12.16,11.98,11.99,745500.0,10.1097,10.118,9.9683,9.9766,745500.0
2014-04-25 10:00:00,12.0,12.02,11.99,12.0,642900.0,9.9849,10.0015,9.9766,9.9849,642900.0
2014-04-25 10:30:00,12.0,12.01,11.99,12.0,284400.0,9.9849,9.9932,9.9766,9.9849,284400.0
2014-04-25 11:00:00,12.0,12.04,11.99,12.03,230400.0,9.9849,10.0182,9.9766,10.0099,230400.0
2014-04-25 11:30:00,12.03,12.07,12.03,12.03,157500.0,10.0099,10.0431,10.0099,10.0099,157500.0
2014-04-25 12:00:00,12.03,12.03,12.0,12.02,135000.0,10.0099,10.0099,9.9849,10.0015,135000.0
2014-04-25 12:30:00,12.02,12.07,11.99,12.07,381600.0,10.0015,10.0431,9.9766,10.0431,381600.0
2014-04-25 13:00:00,12.07,12.07,12.03,12.07,140100.0,10.0431,10.0431,10.0099,10.0431,140100.0
2014-04-25 13:30:00,12.07,12.13,12.07,12.1,232800.0,10.0431,10.0931,10.0431,10.0681,232800.0
2014-04-25 14:00:00,12.1,12.11,12.05,12.06,364500.0,10.0681,10.0764,10.0265,10.0348,364500.0
2014-04-25 14:30:00,12.06,12.1,12.03,12.03,268500.0,10.0348,10.0681,10.0099,10.0099,268500.0
2014-04-25 15:00:00,12.03,12.05,12.01,12.02,358800.0,10.0099,10.0265,9.9932,10.0015,358800.0
2014-04-25 15:30:00,12.02,12.05,11.99,12.02,1459500.0,10.0015,10.0265,9.9766,10.0015,1459500.0
2014-04-28 09:30:00,12.06,12.13,11.98,12.01,340800.0,10.0348,10.0931,9.9683,9.9932,340800.0
2014-04-28 10:00:00,12.02,12.09,12.01,12.07,189300.0,10.0015,10.0598,9.9932,10.0431,189300.0
2014-04-28 10:30:00,12.08,12.15,12.03,12.04,228300.0,10.0515,10.1097,10.0099,10.0182,228300.0
2014-04-28 11:00:00,12.05,12.07,12.0,12.0,250800.0,10.0265,10.0431,9.9849,9.9849,250800.0
2014-04-28 11:30:00,12.0,12.04,11.98,12.0,191100.0,9.9849,10.0182,9.9683,9.9849,191100.0
2014-04-28 12:00:00,12.0,12.02,11.98,12.01,349800.0,9.9849,10.0015,9.9683,9.9932,349800.0
2014-04-28 12:30:00,12.01,12.02,11.98,12.01,185400.0,9.9932,10.0015,9.9683,9.9932,185400.0
2014-04-28 13:00:00,12.01,12.01,11.95,11.97,462300.0,9.9932,9.9932,9.9433,9.9599,462300.0
2014-04-28 13:30:00,11.97,12.03,11.94,12.0,437400.0,9.9599,10.0099,9.935,9.9849,437400.0
2014-04-28 14:00:00,12.0,12.08,11.98,12.08,534000.0,9.9849,10.0515,9.9683,10.0515,534000.0
2014-04-28 14:30:00,12.08,12.1,12.04,12.07,167100.0,10.0515,10.0681,10.0182,10.0431,167100.0
2014-04-28 15:00:00,12.07,12.14,12.07,12.12,327000.0,10.0431,10.1014,10.0431,10.0848,327000.0
2014-04-28 15:30:00,12.13,12.14,12.1,12.1,587700.0,10.0931,10.1014,10.0681,10.0681,587700.0
2014-04-29 09:30:00,12.09,12.19,12.06,12.08,290100.0,10.0598,10.143,10.0348,10.0515,290100.0
2014-04-29 10:00:00,12.09,12.13,12.08,12.1,261000.0,10.0598,10.0931,10.0515,10.0681,261000.0
2014-04-29 10:30:00,12.1,12.21,12.1,12.19,1463100.0,10.0681,10.1596,10.0681,10.143,1463100.0
2014-04-29 11:00:00,12.19,12.23,12.16,12.16,1055100.0,10.143,10.1763,10.118,10.118,1055100.0
2014-04-29 11:30:00,12.17,12.18,12.14,12.18,309300.0,10.1264,10.1347,10.1014,10.1347,309300.0
2014-04-29 12:00:00,12.17,12.21,12.17,12.2,269700.0,10.1264,10.1596,10.1264,10.1513,269700.0
2014-04-29 12:30:00,12.21,12.22,12.2,12.21,166500.0,10.1596,10.168,10.1513,10.1596,166500.0
2014-04-29 13:00:00,12.21,12.22,12.2,12.2,124800.0,10.1596,10.168,10.1513,10.1513,124800.0
2014-04-29 13:30:00,12.2,12.2,12.16,12.17,352800.0,10.1513,10.1513,10.118,10.1264,352800.0
2014-04-29 14:00:00,12.17,12.21,12.16,12.19,246300.0,10.1264,10.1596,10.118,10.143,246300.0
2014-04-29 14:30:00,12.19,12.19,12.16,12.16,183000.0,10.143,10.143,10.118,10.118,183000.0
2014-04-29 15:00:00,12.16,12.17,12.15,12.16,241800.0,10.118,10.1264,10.1097,10.118,241800.0
2014-04-29 15:30:00,12.16,12.18,12.16,12.16,754500.0,10.118,10.1347,10.118,10.118,754500.0
2014-04-30 09:30:00,12.21,12.24,12.13,12.23,551400.0,10.1596,10.1846,10.0931,10.1763,551400.0
2014-04-30 10:00:00,12.22,12.35,12.21,12.34,496200.0,10.168,10.2761,10.1596,10.2678,496200.0
2014-04-30 10:30:00,12.34,12.34,12.28,12.34,319800.0,10.2678,10.2678,10.2179,10.2678,319800.0
2014-04-30 11:00:00,12.33,12.34,12.29,12.31,237300.0,10.2595,10.2678,10.2262,10.2428,237300.0
2014-04-30 11:30:00,12.31,12.33,12.3,12.31,266400.0,10.2428,10.2595,10.2345,10.2428,266400.0
2014-04-30 12:00:00,12.31,12.33,12.3,12.32,213000.0,10.2428,10.2595,10.2345,10.2512,213000.0
2014-04-30 12:30:00,12.32,12.33,12.32,12.32,149100.0,10.2512,10.2595,10.2512,10.2512,149100.0
2014-04-30 13:00:00,12.32,12.33,12.3,12.31,111000.0,10.2512,10.2595,10.2345,10.2428,111000.0
2014-04-30 13:30:00,12.3,12.31,12.27,12.3,114600.0,10.2345,10.2428,10.2096,10.2345,114600.0
2014-04-30 14:00:00,12.3,12.33,12.28,12.3,184200.0,10.2345,10.2595,10.2179,10.2345,184200.0
2014-04-30 14:30:00,12.3,12.38,12.3,12.35,276900.0,10.2345,10.3011,10.2345,10.2761,276900.0
2014-04-30 15:00:00,12.35,12.35,12.3,12.33,256800.0,10.2761,10.2761,10.2345,10.2595,256800.0
2014-04-30 15:30:00,12.34,12.35,12.3,12.3,699000.0,10.2678,10.2761,10.2345,10.2345,699000.0
2014-05-01 09:30:00,12.32,12.44,12.21,12.21,122400.0,10.2512,10.351,10.1596,10.1596,122400.0
2014-05-01 10:00:00,12.22,12.31,12.22,12.3,214500.0,10.168,10.2428,10.168,10.2345,214500.0
2014-05-01 10:30:00,12.3,12.33,12.29,12.29,181500.0,10.2345,10.2595,10.2262,10.2262,181500.0
2014-05-01 11:00:00,12.29,12.33,12.26,12.32,114900.0,10.2262,10.2595,10.2012,10.2512,114900.0
2014-05-01 11:30:00,12.32,12.35,12.3,12.32,220800.0,10.2512,10.2761,10.2345,10.2512,220800.0
2014-05-01 12:00:00,12.32,12.38,12.32,12.37,218400.0,10.2512,10.3011,10.2512,10.2928,218400.0
2014-05-01 12:30:00,12.37,12.38,12.33,12.33,141900.0,10.2928,10.3011,10.2595,10.2595,141900.0
2014-05-01 13:00:00,12.33,12.36,12.32,12.33,161700.0,10.2595,10.2845,10.2512,10.2595,161700.0
2014-05-01 13:30:00,12.32,12.35,12.29,12.3,183900.0,10.2512,10.2761,10.2262,10.2345,183900.0
2014-05-01 14:00:00,12.3,12.32,12.3,12.32,86700.0,10.2345,10.2512,10.2345,10.2512,86700.0
2014-05-01 14:30:00,12.32,12.32,12.27,12.27,128100.0,10.2512,10.2512,10.2096,10.2096,128100.0
2014-05-01 15:00:00,12.28,12.3,12.26,12.28,143100.0,10.2179,10.2345,10.2012,10.2179,143100.0
2014-05-01 15:30:00,12.28,12.31,12.27,12.31,288600.0,10.2179,10.2428,10.2096,10.2428,288600.0
2014-05-02 09:30:00,12.31,12.42,12.28,12.4,130200.0,10.2428,10.3344,10.2179,10.3177,130200.0
2014-05-02 10:00:00,12.42,12.45,12.37,12.4,383700.0,10.3344,10.3593,10.2928,10.3177,383700.0
2014-05-02 10:30:00,12.4,12.44,12.35,12.41,374100.0,10.3177,10.351,10.2761,10.3261,374100.0
2014-05-02 11:00:00,12.41,12.42,12.37,12.37,321300.0,10.3261,10.3344,10.2928,10.2928,321300.0
2014-05-02 11:30:00,12.37,12.38,12.32,12.33,106500.0,10.2928,10.3011,10.2512,10.2595,106500.0
2014-05-02 12:00:00,12.33,12.33,12.29,12.3,98100.0,10.2595,10.2595,10.2262,10.2345,98100.0
2014-05-02 12:30:00,12.3,12.34,12.3,12.33,95100.0,10.2345,10.2678,10.2345,10.2595,95100.0
2014-05-02 13:00:00,12.33,12.35,12.32,12.32,81300.0,10.2595,10.2761,10.2512,10.2512,81300.0
2014-05-02 13:30:00,12.31,12.32,12.29,12.3,117300.0,10.2428,10.2512,10.2262,10.2345,117300.0
2014-05-02 14:00:00,12.3,12.32,12.28,12.32,76500.0,10.2345,10.2512,10.2179,10.2512,76500.0
2014-05-02 14:30:00,12.32,12.32,12.3,12.3,59400.0,10.2512,10.2512,10.2345,10.2345,59400.0
2014-05-02 15:00:00,12.3,12.32,12.28,12.28,145800.0,10.2345,10.2512,10.2179,10.2179,145800.0
2014-05-02 15:30:00,12.29,12.3,12.28,12.28,288900.0,10.2262,10.2345,10.2179,10.2179,288900.0
2014-05-05 09:30:00,12.15,12.24,12.07,12.22,316500.0,10.1097,10.1846,10.0431,10.168,316500.0
2014-05-05 10:00:00,12.24,12.27,12.19,12.22,180600.0,10.1846,10.2096,10.143,10.168,180600.0
2014-05-05 10:30:00,12.22,12.28,12.22,12.24,53100.0,10.168,10.2179,10.168,10.1846,53100.0
2014-05-05 11:00:00,12.24,12.25,12.22,12.24,102300.0,10.1846,10.1929,10.168,10.1846,102300.0
2014-05-05 11:30:00,12.24,12.27,12.23,12.24,84900.0,10.1846,10.2096,10.1763,10.1846,84900.0
2014-05-05 12:00:00,12.24,12.25,12.23,12.24,38700.0,10.1846,10.1929,10.1763,10.1846,38700.0
2014-05-05 12:30:00,12.24,12.26,12.23,12.23,97800.0,10.1846,10.2012,10.1763,10.1763,97800.0
2014-05-05 13:00:00,12.23,12.3,12.23,12.28,194400.0,10.1763,10.2345,10.1763,10.2179,194400.0
2014-05-05 13:30:00,12.28,12.32,12.27,12.27,127800.0,10.2179,10.2512,10.2096,10.2096,127800.0
2014-05-05 14:00:00,12.27,12.28,12.25,12.25,76500.0,10.2096,10.2179,10.1929,10.1929,76500.0
2014-05-05 14:30:00,12.25,12.26,12.24,12.25,290700.0,10.1929,10.2012,10.1846,10.1929,290700.0
2014-05-05 15:00:00,12.25,12.26,12.22,12.23,119100.0,10.1929,10.2012,10.168,10.1763,119100.0
2014-05-05 15:30:00,12.23,12.26,12.23,12.23,441600.0,10.1763,10.2012,10.1763,10.1763,441600.0
2014-05-06 09:30:00,12.22,12.22,12.07,12.09,136200.0,10.168,10.168,10.0431,10.0598,136200.0
2014-05-06 10:00:00,12.09,12.15,12.06,12.15,102300.0,10.0598,10.1097,10.0348,10.1097,102300.0
2014-05-06 10:30:00,12.15,12.19,12.12,12.12,122100.0,10.1097,10.143,10.0848,10.0848,122100.0
2014-05-06 11:00:00,12.12,12.15,12.1,12.14,88800.0,10.0848,10.1097,10.0681,10.1014,88800.0
2014-05-06 11:30:00,12.13,12.15,12.12,12.13,97800.0,10.0931,10.1097,10.0848,10.0931,97800.0
2014-05-06 12:00:00,12.13,12.14,12.08,12.11,186600.0,10.0931,10.1014,10.0515,10.0764,186600.0
2014-05-06 12:30:00,12.1,12.12,12.1,12.1,101100.0,10.0681,10.0848,10.0681,10.0681,101100.0
2014-05-06 13:00:00,12.1,12.12,12.09,12.12,219900.0,10.0681,10.0848,10.0598,10.0848,219900.0
2014-05-06 13:30:00,12.12,12.12,12.09,12.12,338100.0,10.0848,10.0848,10.0598,10.0848,338100.0
2014-05-06 14:00:00,12.12,12.13,12.09,12.1,232500.0,10.0848,10.0931,10.0598,10.0681,232500.0
2014-05-06 14:30:00,12.1,12.13,12.09,12.1,411900.0,10.0681,10.0931,10.0598,10.0681,411900.0
2014-05-06 15:00:00,12.1,12.12,12.1,12.11,601800.0,10.0681,10.0848,10.0681,10.0764,601800.0
2014-05-06 15:30:00,12.11,12.13,12.09,12.1,1139700.0,10.0764,10.0931,10.0598,10.0681,1139700.0
2014-05-07 09:30:00,12.13,12.46,12.13,12.2,252000.0,10.0931,10.3677,10.0931,10.1513,252000.0
2014-05-07 10:00:00,12.21,12.27,12.15,12.22,304800.0,10.1596,10.2096,10.1097,10.168,304800.0
2014-05-07 10:30:00,12.21,12.26,12.19,12.21,210300.0,10.1596,10.2012,10.143,10.1596,210300.0
2014-05-07 11:00:00,12.21,12.25,12.19,12.23,149700.0,10.1596,10.1929,10.143,10.1763,149700.0
2014-05-07 11:30:00,12.22,12.3,12.22,12.27,156900.0,10.168,10.2345,10.168,10.2096,156900.0
2014-05-07 12:00:00,12.28,12.33,12.26,12.31,138600.0,10.2179,10.2595,10.2012,10.2428,138600.0
2014-05-07 12:30:00,12.32,12.33,12.29,12.29,164700.0,10.2512,10.2595,10.2262,10.2262,164700.0
2014-05-07 13:00:00,12.29,12.3,12.27,12.29,106200.0,10.2262,10.2345,10.2096,10.2262,106200.0
2014-05-07 13:30:00,12.29,12.31,12.28,12.28,209100.0,10.2262,10.2428,10.2179,10.2179,209100.0
2014-05-07 14:00:00,12.28,12.31,12.28,12.31,198000.0,10.2179,10.2428,10.2179,10.2428,198000.0
2014-05-07 14:30:00,12.31,12.35,12.3,12.32,280500.0,10.2428,10.2761,10.2345,10.2512,280500.0
2014-05-07 15:00:00,12.32,12.32,12.28,12.29,277200.0,10.2512,10.2512,10.2179,10.2262,277200.0
2014-05-07 15:30:00,12.29,12.32,12.28,12.29,771300.0,10.2262,10.2512,10.2179,10.2262,771300.0
2014-05-08 09:30:00,12.28,12.31,12.21,12.28,164400.0,10.2179,10.2428,10.1596,10.2179,164400.0
2014-05-08 10:00:00,12.28,12.32,12.27,12.28,239100.0,10.2179,10.2512,10.2096,10.2179,239100.0
2014-05-08 10:30:00,12.28,12.32,12.27,12.3,139200.0,10.2179,10.2512,10.2096,10.2345,139200.0
2014-05-08 11:00:00,12.3,12.36,12.29,12.35,106200.0,10.2345,10.2845,10.2262,10.2761,106200.0
2014-05-08 11:30:00,12.35,12.39,12.34,12.37,102000.0,10.2761,10.3094,10.2678,10.2928,102000.0
2014-05-08 12:00:00,12.38,12.41,12.38,12.41,91500.0,10.3011,10.3261,10.3011,10.3261,91500.0
2014-05-08 12:30:00,12.41,12.42,12.36,12.36,192600.0,10.3261,10.3344,10.2845,10.2845,192600.0
2014-05-08 13:00:00,12.36,12.39,12.32,12.34,168900.0,10.2845,10.3094,10.2512,10.2678,168900.0
2014-05-08 13:30:00,12.34,12.34,12.3,12.31,155400.0,10.2678,10.2678,10.2345,10.2428,155400.0
2014-05-08 14:00:00,12.31,12.31,12.26,12.27,199800.0,10.2428,10.2428,10.2012,10.2096,199800.0
2014-05-08 14:30:00,12.27,12.28,12.21,12.22,230700.0,10.2096,10.2179,10.1596,10.168,230700.0
2014-05-08 15:00:00,12.22,12.23,12.19,12.22,521700.0,10.168,10.1763,10.143,10.168,521700.0
2014-05-08 15:30:00,12.21,12.21,12.17,12.19,713100.0,10.1596,10.1596,10.1264,10.143,713100.0
2014-05-09 09:30:00,12.12,12.21,12.11,12.12,443700.0,10.0848,10.1596,10.0764,10.0848,443700.0
2014-05-09 10:00:00,12.12,12.21,12.1,12.18,211200.0,10.0848,10.1596,10.0681,10.1347,211200.0
2014-05-09 10:30:00,12.17,12.2,12.1,12.11,372600.0,10.1264,10.1513,10.0681,10.0764,372600.0
2014-05-09 11:00:00,12.11,12.12,12.1,12.11,250800.0,10.0764,10.0848,10.0681,10.0764,250800.0
2014-05-09 11:30:00,12.11,12.15,12.09,12.1,353100.0,10.0764,10.1097,10.0598,10.0681,353100.0
2014-05-09 12:00:00,12.1,12.12,12.07,12.1,396900.0,10.0681,10.0848,10.0431,10.0681,396900.0
2014-05-09 12:30:00,12.1,12.16,12.1,12.14,397200.0,10.0681,10.118,10.0681,10.1014,397200.0
2014-05-09 13:00:00,12.14,12.17,12.12,12.13,183300.0,10.1014,10.1264,10.0848,10.0931,183300.0
2014-05-09 13:30:00,12.13,12.14,12.11,12.11,162600.0,10.0931,10.1014,10.0764,10.0764,162600.0
2014-05-09 14:00:00,12.11,12.12,12.08,12.1,309300.0,10.0764,10.0848,10.0515,10.0681,309300.0
2014-05-09 14:30:00,12.11,12.15,12.1,12.15,241500.0,10.0764,10.1097,10.0681,10.1097,241500.0
2014-05-09 15:00:00,12.15,12.17,12.11,12.12,297000.0,10.1097,10.1264,10.0764,10.0848,297000.0
2014-05-09 15:30:00,12.12,12.14,12.11,12.12,550500.0,10.0848,10.1014,10.0764,10.0848,550500.0
2014-05-12 09:30:00,12.22,12.31,12.21,12.27,245100.0,10.168,10.2428,10.1596,10.2096,245100.0
2014-05-12 10:00:00,12.27,12.33,12.26,12.29,375600.0,10.2096,10.2595,10.2012,10.2262,375600.0
2014-05-12 10:30:00,12.29,12.32,12.28,12.32,248400.0,10.2262,10.2512,10.2179,10.2512,248400.0
2014-05-12 11:00:00,12.32,12.35,12.3,12.3,189600.0,10.2512,10.2761,10.2345,10.2345,189600.0
2014-05-12 11:30:00,12.3,12.32,12.28,12.28,75000.0,10.2345,10.2512,10.2179,10.2179,75000.0
2014-05-12 12:00:00,12.28,12.29,12.26,12.26,73500.0,10.2179,10.2262,10.2012,10.2012,73500.0
2014-05-12 12:30:00,12.26,12.27,12.25,12.25,64500.0,10.2012,10.2096,10.1929,10.1929,64500.0
2014-05-12 13:00:00,12.25,12.28,12.25,12.28,58500.0,10.1929,10.2179,10.1929,10.2179,58500.0
2014-05-12 13:30:00,12.27,12.3,12.27,12.29,86700.0,10.2096,10.2345,10.2096,10.2262,86700.0
2014-05-12 14:00:00,12.29,12.29,12.26,12.27,102000.0,10.2262,10.2262,10.2012,10.2096,102000.0
2014-05-12 14:30:00,12.27,12.28,12.25,12.27,164400.0,10.2096,10.2179,10.1929,10.2096,164400.0
2014-05-12 15:00:00,12.27,12.28,12.25,12.26,209400.0,10.2096,10.2179,10.1929,10.2012,209400.0
2014-05-12 15:30:00,12.26,12.28,12.26,12.27,410700.0,10.2012,10.2179,10.2012,10.2096,410700.0
2014-05-13 09:30:00,12.26,12.33,12.23,12.24,167400.0,10.2012,10.2595,10.1763,10.1846,167400.0
2014-05-13 10:00:00,12.24,12.26,12.22,12.26,195300.0,10.1846,10.2012,10.168,10.2012,195300.0
2014-05-13 10:30:00,12.25,12.26,12.22,12.23,137100.0,10.1929,10.2012,10.168,10.1763,137100.0
2014-05-13 11:00:00,12.23,12.24,12.19,12.23,228300.0,10.1763,10.1846,10.143,10.1763,228300.0
2014-05-13 11:30:00,12.23,12.24,12.19,12.2,138000.0,10.1763,10.1846,10.143,10.1513,138000.0
2014-05-13 12:00:00,12.19,12.22,12.19,12.22,63000.0,10.143,10.168,10.143,10.168,63000.0
2014-05-13 12:30:00,12.22,12.25,12.21,12.23,83100.0,10.168,10.1929,10.1596,10.1763,83100.0
2014-05-13 13:00:00,12.23,12.24,12.22,12.23,96000.0,10.1763,10.1846,10.168,10.1763,96000.0
2014-05-13 13:30:00,12.23,12.24,12.2,12.21,144600.0,10.1763,10.1846,10.1513,10.1596,144600.0
2014-05-13 14:00:00,12.21,12.23,12.21,12.21,132300.0,10.1596,10.1763,10.1596,10.1596,132300.0
2014-05-13 14:30:00,12.22,12.24,12.21,12.21,247500.0,10.168,10.1846,10.1596,10.1596,247500.0
2014-05-13 15:00:00,12.22,12.23,12.17,12.18,726000.0,10.168,10.1763,10.1264,10.1347,726000.0
2014-05-13 15:30:00,12.19,12.19,11.57,12.17,1936200.0,10.143,10.143,9.6271,10.1264,1936200.0
2014-05-14 09:30:00,12.19,12.25,12.14,12.24,402300.0,10.143,10.1929,10.1014,10.1846,402300.0
2014-05-14 10:00:00,12.23,12.26,12.2,12.23,474000.0,10.1763,10.2012,10.1513,10.1763,474000.0
2014-05-14 10:30:00,12.23,12.31,12.22,12.29,331200.0,10.1763,10.2428,10.168,10.2262,331200.0
2014-05-14 11:00:00,12.29,12.3,12.24,12.28,144600.0,10.2262,10.2345,10.1846,10.2179,144600.0
2014-05-14 11:30:00,12.28,12.3,12.27,12.27,306600.0,10.2179,10.2345,10.2096,10.2096,306600.0
2014-05-14 12:00:00,12.27,12.3,12.27,12.29,174000.0,10.2096,10.2345,10.2096,10.2262,174000.0
2014-05-14 12:30:00,12.29,12.29,12.26,12.27,85200.0,10.2262,10.2262,10.2012,10.2096,85200.0
2014-05-14 13:00:00,12.27,12.28,12.23,12.25,150900.0,10.2096,10.2179,10.1763,10.1929,150900.0
2014-05-14 13:30:00,12.25,12.26,12.23,12.25,102300.0,10.1929,10.2012,10.1763,10.1929,102300.0
2014-05-14 14:00:00,12.25,12.26,12.24,12.25,123900.0,10.1929,10.2012,10.1846,10.1929,123900.0
2014-05-14 14:30:00,12.25,12.26,12.22,12.22,172200.0,10.1929,10.2012,10.168,10.168,172200.0
2014-05-14 15:00:00,12.22,12.23,12.22,12.23,246600.0,10.168,10.1763,10.168,10.1763,246600.0
2014-05-14 15:30:00,12.22,12.23,12.18,12.18,1013400.0,10.168,10.1763,10.1347,10.1347,1013400.0
2014-05-15 09:30:00,12.17,12.21,12.05,12.07,543000.0,10.1264,10.1596,10.0265,10.0431,543000.0
2014-05-15 10:00:00,12.07,12.08,12.0,12.06,298200.0,10.0431,10.0515,9.9849,10.0348,298200.0
2014-05-15 10:30:00,12.06,12.13,12.04,12.12,350400.0,10.0348,10.0931,10.0182,10.0848,350400.0
2014-05-15 11:00:00,12.12,12.13,12.07,12.07,231900.0,10.0848,10.0931,10.0431,10.0431,231900.0
2014-05-15 11:30:00,12.07,12.09,12.01,12.01,80700.0,10.0431,10.0598,9.9932,9.9932,80700.0
2014-05-15 12:00:00,12.01,12.04,12.0,12.03,156900.0,9.9932,10.0182,9.9849,10.0099,156900.0
2014-05-15 12:30:00,12.02,12.05,12.02,12.05,102600.0,10.0015,10.0265,10.0015,10.0265,102600.0
2014-05-15 13:00:00,12.05,12.05,12.02,12.02,138300.0,10.0265,10.0265,10.0015,10.0015,138300.0
2014-05-15 13:30:00,12.02,12.04,12.01,12.03,303000.0,10.0015,10.0182,9.9932,10.0099,303000.0
2014-05-15 14:00:00,12.03,12.06,12.02,12.03,168300.0,10.0099,10.0348,10.0015,10.0099,168300.0
2014-05-15 14:30:00,12.03,12.06,12.03,12.03,176400.0,10.0099,10.0348,10.0099,10.0099,176400.0
2014-05-15 15:00:00,12.04,12.07,12.03,12.06,465300.0,10.0182,10.0431,10.0099,10.0348,465300.0
2014-05-15 15:30:00,12.06,12.07,12.04,12.07,746700.0,10.0348,10.0431,10.0182,10.0431,746700.0
2014-05-16 09:30:00,12.08,12.1,11.95,11.98,550800.0,10.0515,10.0681,9.9433,9.9683,550800.0
2014-05-16 10:00:00,11.99,12.02,11.92,12.0,423000.0,9.9766,10.0015,9.9183,9.9849,423000.0
2014-05-16 10:30:00,12.0,12.05,12.0,12.01,303600.0,9.9849,10.0265,9.9849,9.9932,303600.0
2014-05-16 11:00:00,12.02,12.05,12.0,12.05,181500.0,10.0015,10.0265,9.9849,10.0265,181500.0
2014-05-16 11:30:00,12.05,12.06,11.99,12.02,164700.0,10.0265,10.0348,9.9766,10.0015,164700.0
2014-05-16 12:00:00,12.01,12.02,11.99,12.0,162600.0,9.9932,10.0015,9.9766,9.9849,162600.0
2014-05-16 12:30:00,12.01,12.02,11.97,11.98,361800.0,9.9932,10.0015,9.9599,9.9683,361800.0
2014-05-16 13:00:00,11.98,11.99,11.97,11.98,187200.0,9.9683,9.9766,9.9599,9.9683,187200.0
2014-05-16 13:30:00,11.98,12.0,11.95,11.96,217200.0,9.9683,9.9849,9.9433,9.9516,217200.0
2014-05-16 14:00:00,11.96,11.96,11.94,11.95,228900.0,9.9516,9.9516,9.935,9.9433,228900.0
2014-05-16 14:30:00,11.95,12.0,11.95,11.99,293400.0,9.9433,9.9849,9.9433,9.9766,293400.0
2014-05-16 15:00:00,11.99,12.03,11.99,12.02,353400.0,9.9766,10.0099,9.9766,10.0015,353400.0
2014-05-16 15:30:00,12.02,12.05,12.01,12.02,492900.0,10.0015,10.0265,9.9932,10.0015,492900.0
2014-05-19 09:30:00,11.95,12.11,11.93,12.09,143700.0,9.9433,10.0764,9.9267,10.0598,143700.0
2014-05-19 10:00:00,12.09,12.11,12.05,12.07,211200.0,10.0598,10.0764,10.0265,10.0431,211200.0
2014-05-19 10:30:00,12.07,12.08,12.05,12.08,141000.0,10.0431,10.0515,10.0265,10.0515,141000.0
2014-05-19 11:00:00,12.07,12.12,12.07,12.08,157500.0,10.0431,10.0848,10.0431,10.0515,157500.0
2014-05-19 11:30:00,12.08,12.1,12.07,12.07,66600.0,10.0515,10.0681,10.0431,10.0431,66600.0
2014-05-19 12:00:00,12.07,12.09,12.06,12.08,79800.0,10.0431,10.0598,10.0348,10.0515,79800.0
2014-05-19 12:30:00,12.08,12.08,12.06,12.06,118200.0,10.0515,10.0515,10.0348,10.0348,118200.0
2014-05-19 13:00:00,12.07,12.07,12.06,12.07,77100.0,10.0431,10.0431,10.0348,10.0431,77100.0
2014-05-19 13:30:00,12.07,12.07,12.05,12.06,118800.0,10.0431,10.0431,10.0265,10.0348,118800.0
2014-05-19 14:00:00,12.06,12.09,12.05,12.07,162900.0,10.0348,10.0598,10.0265,10.0431,162900.0
2014-05-19 14:30:00,12.07,12.07,12.05,12.05,65100.0,10.0431,10.0431,10.0265,10.0265,65100.0
2014-05-19 15:00:00,12.06,12.07,12.03,12.07,106500.0,10.0348,10.0431,10.0099,10.0431,106500.0
2014-05-19 15:30:00,12.07,12.09,12.07,12.07,244800.0,10.0431,10.0598,10.0431,10.0431,244800.0
2014-05-20 09:30:00,12.09,12.16,12.09,12.1,203100.0,10.0598,10.118,10.0598,10.0681,203100.0
2014-05-20 10:00:00,12.1,12.12,12.06,12.06,131100.0,10.0681,10.0848,10.0348,10.0348,131100.0
2014-05-20 10:30:00,12.06,12.1,12.06,12.09,96000.0,10.0348,10.0681,10.0348,10.0598,96000.0
2014-05-20 11:00:00,12.09,12.1,12.07,12.07,84600.0,10.0598,10.0681,10.0431,10.0431,84600.0
2014-05-20 11:30:00,12.07,12.1,12.07,12.08,88800.0,10.0431,10.0681,10.0431,10.0515,88800.0
2014-05-20 12:00:00,12.08,12.08,12.02,12.03,127500.0,10.0515,10.0515,10.0015,10.0099,127500.0
2014-05-20 12:30:00,12.02,12.06,12.01,12.06,117900.0,10.0015,10.0348,9.9932,10.0348,117900.0
2014-05-20 13:00:00,12.06,12.06,12.0,12.02,88200.0,10.0348,10.0348,9.9849,10.0015,88200.0
2014-05-20 13:30:00,12.01,12.01,11.93,11.94,113400.0,9.9932,9.9932,9.9267,9.935,113400.0
2014-05-20 14:00:00,11.94,11.96,11.93,11.93,195000.0,9.935,9.9516,9.9267,9.9267,195000.0
2014-05-20 14:30:00,11.93,11.96,11.93,11.94,189000.0,9.9267,9.9516,9.9267,9.935,189000.0
2014-05-20 15:00:00,11.94,11.96,11.9,11.9,328500.0,9.935,9.9516,9.9017,9.9017,328500.0
2014-05-20 15:30:00,11.91,11.95,11.91,11.92,505200.0,9.91,9.9433,9.91,9.9183,505200.0
2014-05-21 09:30:00,11.97,12.09,11.91,12.06,93900.0,9.9599,10.0598,9.91,10.0348,93900.0
2014-05-21 10:00:00,12.05,12.17,12.05,12.13,348900.0,10.0265,10.1264,10.0265,10.0931,348900.0
2014-05-21 10:30:00,12.13,12.14,12.1,12.12,227700.0,10.0931,10.1014,10.0681,10.0848,227700.0
2014-05-21 11:00:00,12.12,12.16,12.12,12.14,134700.0,10.0848,10.118,10.0848,10.1014,134700.0
2014-05-21 11:30:00,12.14,12.15,12.12,12.12,251100.0,10.1014,10.1097,10.0848,10.0848,251100.0
2014-05-21 12:00:00,12.12,12.13,12.09,12.1,62100.0,10.0848,10.0931,10.0598,10.0681,62100.0
2014-05-21 12:30:00,12.1,12.11,12.08,12.08,147300.0,10.0681,10.0764,10.0515,10.0515,147300.0
2014-05-21 13:00:00,12.09,12.1,12.08,12.09,74100.0,10.0598,10.0681,10.0515,10.0598,74100.0
2014-05-21 13:30:00,12.08,12.11,12.08,12.11,50700.0,10.0515,10.0764,10.0515,10.0764,50700.0
2014-05-21 14:00:00,12.11,12.13,12.08,12.12,131100.0,10.0764,10.0931,10.0515,10.0848,131100.0
2014-05-21 14:30:00,12.12,12.14,12.09,12.1,138900.0,10.0848,10.1014,10.0598,10.0681,138900.0
2014-05-21 15:00:00,12.1,12.11,12.09,12.11,222300.0,10.0681,10.0764,10.0598,10.0764,222300.0
2014-05-21 15:30:00,12.11,12.16,12.09,12.1,1039500.0,10.0764,10.118,10.0598,10.0681,1039500.0
2014-05-22 09:30:00,12.12,12.14,12.03,12.11,153900.0,10.0848,10.1014,10.0099,10.0764,153900.0
2014-05-22 10:00:00,12.11,12.13,12.08,12.12,161700.0,10.0764,10.0931,10.0515,10.0848,161700.0
2014-05-22 10:30:00,12.12,12.14,12.1,12.11,89400.0,10.0848,10.1014,10.0681,10.0764,89400.0
2014-05-22 11:00:00,12.11,12.14,12.09,12.14,86700.0,10.0764,10.1014,10.0598,10.1014,86700.0
2014-05-22 11:30:00,12.14,12.17,12.14,12.16,141000.0,10.1014,10.1264,10.1014,10.118,141000.0
2014-05-22 12:00:00,12.16,12.16,12.15,12.15,55200.0,10.118,10.118,10.1097,10.1097,55200.0
2014-05-22 12:30:00,12.15,12.17,12.14,12.17,68700.0,10.1097,10.1264,10.1014,10.1264,68700.0
2014-05-22 13:00:00,12.16,12.17,12.15,12.16,71100.0,10.118,10.1264,10.1097,10.118,71100.0
2014-05-22 13:30:00,12.16,12.16,12.14,12.15,72300.0,10.118,10.118,10.1014,10.1097,72300.0
2014-05-22 14:00:00,12.15,12.16,12.13,12.13,257400.0,10.1097,10.118,10.0931,10.0931,257400.0
2014-05-22 14:30:00,12.13,12.14,12.12,12.14,103500.0,10.0931,10.1014,10.0848,10.1014,103500.0
2014-05-22 15:00:00,12.14,12.14,12.11,12.11,181800.0,10.1014,10.1014,10.0764,10.0764,181800.0
2014-05-22 15:30:00,12.11,12.14,12.11,12.12,323400.0,10.0764,10.1014,10.0764,10.0848,323400.0
2014-05-23 09:30:00,12.15,12.15,12.06,12.08,97500.0,10.1097,10.1097,10.0348,10.0515,97500.0
2014-05-23 10:00:00,12.08,12.13,12.07,12.13,83100.0,10.0515,10.0931,10.0431,10.0931,83100.0
2014-05-23 10:30:00,12.13,12.14,12.1,12.13,156000.0,10.0931,10.1014,10.0681,10.0931,156000.0
2014-05-23 11:00:00,12.13,12.15,12.12,12.13,142800.0,10.0931,10.1097,10.0848,10.0931,142800.0
2014-05-23 11:30:00,12.13,12.14,12.1,12.12,180900.0,10.0931,10.1014,10.0681,10.0848,180900.0
2014-05-23 12:00:00,12.12,12.12,12.1,12.12,96300.0,10.0848,10.0848,10.0681,10.0848,96300.0
2014-05-23 12:30:00,12.12,12.12,12.08,12.1,150300.0,10.0848,10.0848,10.0515,10.0681,150300.0
2014-05-23 13:00:00,12.1,12.11,12.07,12.07,114300.0,10.0681,10.0764,10.0431,10.0431,114300.0
2014-05-23 13:30:00,12.07,12.11,12.07,12.1,100800.0,10.0431,10.0764,10.0431,10.0681,100800.0
2014-05-23 14:00:00,12.1,12.13,12.09,12.13,99300.0,10.0681,10.0931,10.0598,10.0931,99300.0
2014-05-23 14:30:00,12.13,12.15,12.13,12.15,159600.0,10.0931,10.1097,10.0931,10.1097,159600.0
2014-05-23 15:00:00,12.14,12.17,12.14,12.17,121800.0,10.1014,10.1264,10.1014,10.1264,121800.0
2014-05-23 15:30:00,12.17,12.18,12.15,12.15,272100.0,10.1264,10.1347,10.1097,10.1097,272100.0
2014-05-27 09:30:00,12.2,12.42,12.19,12.41,458100.0,10.1513,10.3344,10.143,10.3261,458100.0
2014-05-27 10:00:00,12.41,12.44,12.39,12.41,361800.0,10.3261,10.351,10.3094,10.3261,361800.0
2014-05-27 10:30:00,12.4,12.45,12.38,12.44,321600.0,10.3177,10.3593,10.3011,10.351,321600.0
2014-05-27 11:00:00,12.44,12.45,12.35,12.37,445500.0,10.351,10.3593,10.2761,10.2928,445500.0
2014-05-27 11:30:00,12.36,12.41,12.36,12.41,198000.0,10.2845,10.3261,10.2845,10.3261,198000.0
2014-05-27 12:00:00,12.41,12.42,12.3,12.31,357600.0,10.3261,10.3344,10.2345,10.2428,357600.0
2014-05-27 12:30:00,12.32,12.35,12.31,12.34,174600.0,10.2512,10.2761,10.2428,10.2678,174600.0
2014-05-27 13:00:00,12.34,12.34,12.3,12.31,144900.0,10.2678,10.2678,10.2345,10.2428,144900.0
2014-05-27 13:30:00,12.31,12.32,12.29,12.31,157200.0,10.2428,10.2512,10.2262,10.2428,157200.0
2014-05-27 14:00:00,12.31,12.32,12.28,12.31,186600.0,10.2428,10.2512,10.2179,10.2428,186600.0
2014-05-27 14:30:00,12.31,12.32,12.29,12.32,207600.0,10.2428,10.2512,10.2262,10.2512,207600.0
2014-05-27 15:00:00,12.32,12.34,12.31,12.31,234600.0,10.2512,10.2678,10.2428,10.2428,234600.0
2014-05-27 15:30:00,12.31,12.32,12.28,12.31,858000.0,10.2428,10.2512,10.2179,10.2428,858000.0
2014-05-28 09:30:00,12.31,12.47,12.29,12.43,332100.0,10.2428,10.376,10.2262,10.3427,332100.0
2014-05-28 10:00:00,12.42,12.43,12.36,12.38,273300.0,10.3344,10.3427,10.2845,10.3011,273300.0
2014-05-28 10:30:00,12.38,12.4,12.35,12.36,193800.0,10.3011,10.3177,10.2761,10.2845,193800.0
2014-05-28 11:00:00,12.36,12.49,12.36,12.46,320700.0,10.2845,10.3926,10.2845,10.3677,320700.0
2014-05-28 11:30:00,12.46,12.46,12.43,12.45,81600.0,10.3677,10.3677,10.3427,10.3593,81600.0
2014-05-28 12:00:00,12.46,12.47,12.43,12.46,77700.0,10.3677,10.376,10.3427,10.3677,77700.0
2014-05-28 12:30:00,12.46,12.46,12.43,12.45,61800.0,10.3677,10.3677,10.3427,10.3593,61800.0
2014-05-28 13:00:00,12.44,12.46,12.43,12.46,111900.0,10.351,10.3677,10.3427,10.3677,111900.0
2014-05-28 13:30:00,12.46,12.46,12.44,12.45,119400.0,10.3677,10.3677,10.351,10.3593,119400.0
2014-05-28 14:00:00,12.45,12.46,12.44,12.46,112200.0,10.3593,10.3677,10.351,10.3677,112200.0
2014-05-28 14:30:00,12.46,12.48,12.45,12.48,204600.0,10.3677,10.3843,10.3593,10.3843,204600.0
2014-05-28 15:00:00,12.48,12.5,12.48,12.49,184200.0,10.3843,10.4009,10.3843,10.3926,184200.0
2014-05-28 15:30:00,12.49,12.5,12.46,12.46,586800.0,10.3926,10.4009,10.3677,10.3677,586800.0
2014-05-29 09:30:00,12.5,12.56,12.44,12.56,156300.0,10.4009,10.4509,10.351,10.4509,156300.0
2014-05-29 10:00:00,12.55,12.55,12.49,12.53,232200.0,10.4425,10.4425,10.3926,10.4259,232200.0
2014-05-29 10:30:00,12.5,12.54,12.5,12.52,98100.0,10.4009,10.4342,10.4009,10.4176,98100.0
2014-05-29 11:00:00,12.51,12.54,12.5,12.51,144000.0,10.4093,10.4342,10.4009,10.4093,144000.0
2014-05-29 11:30:00,12.51,12.52,12.45,12.47,105900.0,10.4093,10.4176,10.3593,10.376,105900.0
2014-05-29 12:00:00,12.47,12.5,12.47,12.5,135900.0,10.376,10.4009,10.376,10.4009,135900.0
2014-05-29 12:30:00,12.5,12.5,12.46,12.46,69300.0,10.4009,10.4009,10.3677,10.3677,69300.0
2014-05-29 13:00:00,12.46,12.46,12.42,12.43,66900.0,10.3677,10.3677,10.3344,10.3427,66900.0
2014-05-29 13:30:00,12.42,12.46,12.41,12.45,86700.0,10.3344,10.3677,10.3261,10.3593,86700.0
2014-05-29 14:00:00,12.45,12.52,12.45,12.52,216300.0,10.3593,10.4176,10.3593,10.4176,216300.0
2014-05-29 14:30:00,12.51,12.57,12.51,12.53,247500.0,10.4093,10.4592,10.4093,10.4259,247500.0
2014-05-29 15:00:00,12.53,12.59,12.53,12.59,177900.0,10.4259,10.4758,10.4259,10.4758,177900.0
2014-05-29 15:30:00,12.58,12.59,12.55,12.57,571800.0,10.4675,10.4758,10.4425,10.4592,571800.0
2014-05-30 09:30:00,12.5,12.6,12.48,12.57,201300.0,10.4009,10.4841,10.3843,10.4592,201300.0
2014-05-30 10:00:00,12.55,12.61,12.55,12.6,148800.0,10.4425,10.4925,10.4425,10.4841,148800.0
2014-05-30 10:30:00,12.6,12.63,12.56,12.61,187500.0,10.4841,10.5091,10.4509,10.4925,187500.0
2014-05-30 11:00:00,12.61,12.63,12.58,12.58,140700.0,10.4925,10.5091,10.4675,10.4675,140700.0
2014-05-30 11:30:00,12.58,12.6,12.58,12.58,85200.0,10.4675,10.4841,10.4675,10.4675,85200.0
2014-05-30 12:00:00,12.58,12.64,12.58,12.64,156900.0,10.4675,10.5174,10.4675,10.5174,156900.0
2014-05-30 12:30:00,12.64,12.65,12.6,12.64,221100.0,10.5174,10.5258,10.4841,10.5174,221100.0
2014-05-30 13:00:00,12.64,12.65,12.62,12.65,148800.0,10.5174,10.5258,10.5008,10.5258,148800.0
2014-05-30 13:30:00,12.65,12.65,12.63,12.64,112500.0,10.5258,10.5258,10.5091,10.5174,112500.0
2014-05-30 14:00:00,12.63,12.72,12.63,12.71,488400.0,10.5091,10.584,10.5091,10.5757,488400.0
2014-05-30 14:30:00,12.71,12.71,12.66,12.67,198900.0,10.5757,10.5757,10.5341,10.5424,198900.0
2014-05-30 15:00:00,12.67,12.67,12.64,12.66,263400.0,10.5424,10.5424,10.5174,10.5341,263400.0
2014-05-30 15:30:00,12.66,12.67,12.63,12.64,903000.0,10.5341,10.5424,10.5091,10.5174,903000.0
2014-06-02 09:30:00,12.65,12.69,12.57,12.57,272400.0,10.5258,10.559,10.4592,10.4592,272400.0
2014-06-02 10:00:00,12.56,12.59,12.54,12.58,158700.0,10.4509,10.4758,10.4342,10.4675,158700.0
2014-06-02 10:30:00,12.58,12.61,12.56,12.59,111600.0,10.4675,10.4925,10.4509,10.4758,111600.0
2014-06-02 11:00:00,12.6,12.63,12.58,12.62,94500.0,10.4841,10.5091,10.4675,10.5008,94500.0
2014-06-02 11:30:00,12.62,12.64,12.61,12.62,95700.0,10.5008,10.5174,10.4925,10.5008,95700.0
2014-06-02 12:00:00,12.63,12.64,12.62,12.64,90900.0,10.5091,10.5174,10.5008,10.5174,90900.0
2014-06-02 12:30:00,12.64,12.64,12.61,12.61,63900.0,10.5174,10.5174,10.4925,10.4925,63900.0
2014-06-02 13:00:00,12.61,12.62,12.59,12.59,144000.0,10.4925,10.5008,10.4758,10.4758,144000.0
2014-06-02 13:30:00,12.59,12.59,12.57,12.58,117000.0,10.4758,10.4758,10.4592,10.4675,117000.0
2014-06-02 14:00:00,12.58,12.59,12.58,12.59,100200.0,10.4675,10.4758,10.4675,10.4758,100200.0
2014-06-02 14:30:00,12.59,12.62,12.57,12.58,247800.0,10.4758,10.5008,10.4592,10.4675,247800.0
2014-06-02 15:00:00,12.58,12.59,12.55,12.55,145800.0,10.4675,10.4758,10.4425,10.4425,145800.0
2014-06-02 15:30:00,12.56,12.61,12.55,12.59,479700.0,10.4509,10.4925,10.4425,10.4758,479700.0
2014-06-03 09:30:00,12.54,12.62,12.54,12.58,181800.0,10.4342,10.5008,10.4342,10.4675,181800.0
2014-06-03 10:00:00,12.59,12.65,12.59,12.62,129600.0,10.4758,10.5258,10.4758,10.5008,129600.0
2014-06-03 10:30:00,12.62,12.65,12.56,12.57,98100.0,10.5008,10.5258,10.4509,10.4592,98100.0
2014-06-03 11:00:00,12.56,12.6,12.54,12.59,197400.0,10.4509,10.4841,10.4342,10.4758,197400.0
2014-06-03 11:30:00,12.59,12.6,12.56,12.59,185700.0,10.4758,10.4841,10.4509,10.4758,185700.0
2014-06-03 12:00:00,12.59,12.61,12.57,12.59,87000.0,10.4758,10.4925,10.4592,10.4758,87000.0
2014-06-03 12:30:00,12.59,12.61,12.59,12.6,79200.0,10.4758,10.4925,10.4758,10.4841,79200.0
2014-06-03 13:00:00,12.6,12.62,12.58,12.61,90900.0,10.4841,10.5008,10.4675,10.4925,90900.0
2014-06-03 13:30:00,12.61,12.66,12.61,12.66,374100.0,10.4925,10.5341,10.4925,10.5341,374100.0
2014-06-03 14:00:00,12.66,12.72,12.66,12.72,252900.0,10.5341,10.584,10.5341,10.584,252900.0
2014-06-03 14:30:00,12.72,12.73,12.7,12.7,125400.0,10.584,10.5923,10.5674,10.5674,125400.0
2014-06-03 15:00:00,12.7,12.71,12.68,12.69,184800.0,10.5674,10.5757,10.5507,10.559,184800.0
2014-06-03 15:30:00,12.69,12.69,12.68,12.68,375000.0,10.559,10.559,10.5507,10.5507,375000.0
2014-06-04 09:30:00,12.67,12.72,12.59,12.64,60900.0,10.5424,10.584,10.4758,10.5174,60900.0
2014-06-04 10:00:00,12.64,12.67,12.6,12.62,135900.0,10.5174,10.5424,10.4841,10.5008,135900.0
2014-06-04 10:30:00,12.62,12.67,12.61,12.67,96000.0,10.5008,10.5424,10.4925,10.5424,96000.0
2014-06-04 11:00:00,12.67,12.69,12.65,12.69,79200.0,10.5424,10.559,10.5258,10.559,79200.0
2014-06-04 11:30:00,12.69,12.7,12.68,12.68,78000.0,10.559,10.5674,10.5507,10.5507,78000.0
2014-06-04 12:00:00,12.68,12.71,12.68,12.7,60000.0,10.5507,10.5757,10.5507,10.5674,60000.0
2014-06-04 12:30:00,12.7,12.7,12.68,12.69,42900.0,10.5674,10.5674,10.5507,10.559,42900.0
2014-06-04 13:00:00,12.69,12.7,12.67,12.68,74100.0,10.559,10.5674,10.5424,10.5507,74100.0
2014-06-04 13:30:00,12.68,12.69,12.66,12.68,52200.0,10.5507,10.559,10.5341,10.5507,52200.0
2014-06-04 14:00:00,12.68,12.7,12.67,12.69,110700.0,10.5507,10.5674,10.5424,10.559,110700.0
2014-06-04 14:30:00,12.69,12.7,12.65,12.68,391800.0,10.559,10.5674,10.5258,10.5507,391800.0
2014-06-04 15:00:00,12.68,12.7,12.67,12.7,305700.0,10.5507,10.5674,10.5424,10.5674,305700.0
2014-06-04 15:30:00,12.7,12.74,12.69,12.72,718800.0,10.5674,10.6006,10.559,10.584,718800.0
2014-06-05 09:30:00,12.64,12.71,12.43,12.5,647700.0,10.5174,10.5757,10.3427,10.4009,647700.0
2014-06-05 10:00:00,12.5,12.5,12.38,12.38,588000.0,10.4009,10.4009,10.3011,10.3011,588000.0
2014-06-05 10:30:00,12.39,12.39,12.3,12.35,489900.0,10.3094,10.3094,10.2345,10.2761,489900.0
2014-06-05 11:00:00,12.35,12.44,12.35,12.38,217500.0,10.2761,10.351,10.2761,10.3011,217500.0
2014-06-05 11:30:00,12.38,12.41,12.37,12.4,281700.0,10.3011,10.3261,10.2928,10.3177,281700.0
2014-06-05 12:00:00,12.4,12.44,12.39,12.44,266400.0,10.3177,10.351,10.3094,10.351,266400.0
2014-06-05 12:30:00,12.45,12.45,12.41,12.42,345900.0,10.3593,10.3593,10.3261,10.3344,345900.0
2014-06-05 13:00:00,12.41,12.42,12.38,12.38,195900.0,10.3261,10.3344,10.3011,10.3011,195900.0
2014-06-05 13:30:00,12.38,12.42,12.38,12.41,342900.0,10.3011,10.3344,10.3011,10.3261,342900.0
2014-06-05 14:00:00,12.4,12.4,12.37,12.37,512100.0,10.3177,10.3177,10.2928,10.2928,512100.0
2014-06-05 14:30:00,12.37,12.55,12.36,12.55,1490400.0,10.2928,10.4425,10.2845,10.4425,1490400.0
2014-06-05 15:00:00,12.55,12.73,12.55,12.55,2002200.0,10.4425,10.5923,10.4425,10.4425,2002200.0
2014-06-05 15:30:00,12.55,12.6,12.54,12.57,1467000.0,10.4425,10.4841,10.4342,10.4592,1467000.0
2014-06-06 09:30:00,12.65,12.71,12.56,12.67,267300.0,10.5258,10.5757,10.4509,10.5424,267300.0
2014-06-06 10:00:00,12.66,12.73,12.64,12.72,447600.0,10.5341,10.5923,10.5174,10.584,447600.0
2014-06-06 10:30:00,12.73,12.74,12.69,12.74,217500.0,10.5923,10.6006,10.559,10.6006,217500.0
2014-06-06 11:00:00,12.74,12.75,12.72,12.72,132300.0,10.6006,10.609,10.584,10.584,132300.0
2014-06-06 11:30:00,12.72,12.72,12.66,12.68,208800.0,10.584,10.584,10.5341,10.5507,208800.0
2014-06-06 12:00:00,12.68,12.72,12.68,12.72,128400.0,10.5507,10.584,10.5507,10.584,128400.0
2014-06-06 12:30:00,12.72,12.72,12.65,12.65,108000.0,10.584,10.584,10.5258,10.5258,108000.0
2014-06-06 13:00:00,12.65,12.66,12.64,12.64,101400.0,10.5258,10.5341,10.5174,10.5174,101400.0
2014-06-06 13:30:00,12.64,12.65,12.62,12.62,129900.0,10.5174,10.5258,10.5008,10.5008,129900.0
2014-06-06 14:00:00,12.62,12.62,12.6,12.61,120300.0,10.5008,10.5008,10.4841,10.4925,120300.0
2014-06-06 14:30:00,12.61,12.61,12.55,12.55,290700.0,10.4925,10.4925,10.4425,10.4425,290700.0
2014-06-06 15:00:00,12.55,12.56,12.54,12.55,345600.0,10.4425,10.4509,10.4342,10.4425,345600.0
2014-06-06 15:30:00,12.55,12.55,12.51,12.54,702600.0,10.4425,10.4425,10.4093,10.4342,702600.0
2014-06-09 09:30:00,12.51,12.6,12.46,12.52,173700.0,10.4093,10.4841,10.3677,10.4176,173700.0
2014-06-09 10:00:00,12.53,12.56,12.51,12.56,196800.0,10.4259,10.4509,10.4093,10.4509,196800.0
2014-06-09 10:30:00,12.55,12.57,12.54,12.54,116700.0,10.4425,10.4592,10.4342,10.4342,116700.0
2014-06-09 11:00:00,12.54,12.57,12.52,12.56,103200.0,10.4342,10.4592,10.4176,10.4509,103200.0
2014-06-09 11:30:00,12.56,12.6,12.54,12.57,110400.0,10.4509,10.4841,10.4342,10.4592,110400.0
2014-06-09 12:00:00,12.57,12.62,12.56,12.59,123600.0,10.4592,10.5008,10.4509,10.4758,123600.0
2014-06-09 12:30:00,12.59,12.6,12.58,12.59,38400.0,10.4758,10.4841,10.4675,10.4758,38400.0
2014-06-09 13:00:00,12.6,12.6,12.57,12.57,73500.0,10.4841,10.4841,10.4592,10.4592,73500.0
2014-06-09 13:30:00,12.57,12.57,12.55,12.55,87300.0,10.4592,10.4592,10.4425,10.4425,87300.0
2014-06-09 14:00:00,12.55,12.57,12.55,12.55,392100.0,10.4425,10.4592,10.4425,10.4425,392100.0
2014-06-09 14:30:00,12.55,12.55,12.48,12.49,329400.0,10.4425,10.4425,10.3843,10.3926,329400.0
2014-06-09 15:00:00,12.49,12.54,12.49,12.54,220800.0,10.3926,10.4342,10.3926,10.4342,220800.0
2014-06-09 15:30:00,12.54,12.58,12.54,12.57,545100.0,10.4342,10.4675,10.4342,10.4592,545100.0
2014-06-10 09:30:00,12.55,12.56,12.45,12.45,95400.0,10.4425,10.4509,10.3593,10.3593,95400.0
2014-06-10 10:00:00,12.46,12.47,12.43,12.46,122400.0,10.3677,10.376,10.3427,10.3677,122400.0
2014-06-10 10:30:00,12.46,12.47,12.42,12.42,162300.0,10.3677,10.376,10.3344,10.3344,162300.0
2014-06-10 11:00:00,12.43,12.43,12.41,12.43,70800.0,10.3427,10.3427,10.3261,10.3427,70800.0
2014-06-10 11:30:00,12.43,12.44,12.4,12.43,94500.0,10.3427,10.351,10.3177,10.3427,94500.0
2014-06-10 12:00:00,12.43,12.43,12.39,12.41,86700.0,10.3427,10.3427,10.3094,10.3261,86700.0
2014-06-10 12:30:00,12.4,12.41,12.38,12.39,77700.0,10.3177,10.3261,10.3011,10.3094,77700.0
2014-06-10 13:00:00,12.39,12.4,12.37,12.39,87300.0,10.3094,10.3177,10.2928,10.3094,87300.0
2014-06-10 13:30:00,12.39,12.4,12.36,12.38,125400.0,10.3094,10.3177,10.2845,10.3011,125400.0
2014-06-10 14:00:00,12.38,12.38,12.36,12.37,228600.0,10.3011,10.3011,10.2845,10.2928,228600.0
2014-06-10 14:30:00,12.37,12.37,12.35,12.35,80100.0,10.2928,10.2928,10.2761,10.2761,80100.0
2014-06-10 15:00:00,12.35,12.39,12.35,12.38,153300.0,10.2761,10.3094,10.2761,10.3011,153300.0
2014-06-10 15:30:00,12.39,12.39,12.37,12.38,384900.0,10.3094,10.3094,10.2928,10.3011,384900.0
2014-06-11 09:30:00,12.3,12.3,12.19,12.24,244500.0,10.2766,10.2766,10.1847,10.2265,244500.0
2014-06-11 10:00:00,12.24,12.24,12.21,12.23,255900.0,10.2265,10.2265,10.2014,10.2181,255900.0
2014-06-11 10:30:00,12.23,12.24,12.21,12.23,180600.0,10.2181,10.2265,10.2014,10.2181,180600.0
2014-06-11 11:00:00,12.23,12.24,12.2,12.2,131700.0,10.2181,10.2265,10.1931,10.1931,131700.0
2014-06-11 11:30:00,12.2,12.22,12.19,12.22,121500.0,10.1931,10.2098,10.1847,10.2098,121500.0
2014-06-11 12:00:00,12.22,12.25,12.21,12.23,163200.0,10.2098,10.2348,10.2014,10.2181,163200.0
2014-06-11 12:30:00,12.23,12.23,12.22,12.23,43800.0,10.2181,10.2181,10.2098,10.2181,43800.0
2014-06-11 13:00:00,12.23,12.23,12.21,12.23,74400.0,10.2181,10.2181,10.2014,10.2181,74400.0
2014-06-11 13:30:00,12.23,12.23,12.2,12.2,176700.0,10.2181,10.2181,10.1931,10.1931,176700.0
2014-06-11 14:00:00,12.2,12.21,12.18,12.19,226200.0,10.1931,10.2014,10.1764,10.1847,226200.0
2014-06-11 14:30:00,12.19,12.19,12.16,12.16,219300.0,10.1847,10.1847,10.1597,10.1597,219300.0
2014-06-11 15:00:00,12.16,12.16,12.14,12.15,372600.0,10.1597,10.1597,10.1429,10.1513,372600.0
2014-06-11 15:30:00,12.15,12.17,12.15,12.16,838500.0,10.1513,10.168,10.1513,10.1597,838500.0
2014-06-12 09:30:00,12.18,12.28,12.08,12.28,330300.0,10.1764,10.2599,10.0928,10.2599,330300.0
2014-06-12 10:00:00,12.28,12.33,12.24,12.25,257400.0,10.2599,10.3017,10.2265,10.2348,257400.0
2014-06-12 10:30:00,12.25,12.32,12.24,12.32,213000.0,10.2348,10.2933,10.2265,10.2933,213000.0
2014-06-12 11:00:00,12.32,12.37,12.32,12.37,155100.0,10.2933,10.3351,10.2933,10.3351,155100.0
2014-06-12 11:30:00,12.37,12.41,12.36,12.39,153600.0,10.3351,10.3685,10.3268,10.3518,153600.0
2014-06-12 12:00:00,12.39,12.42,12.38,12.41,244200.0,10.3518,10.3769,10.3435,10.3685,244200.0
2014-06-12 12:30:00,12.41,12.41,12.35,12.37,93000.0,10.3685,10.3685,10.3184,10.3351,93000.0
2014-06-12 13:00:00,12.37,12.38,12.33,12.34,128400.0,10.3351,10.3435,10.3017,10.31,128400.0
2014-06-12 13:30:00,12.34,12.34,12.29,12.3,126300.0,10.31,10.31,10.2683,10.2766,126300.0
2014-06-12 14:00:00,12.3,12.32,12.29,12.3,147600.0,10.2766,10.2933,10.2683,10.2766,147600.0
2014-06-12 14:30:00,12.3,12.32,12.29,12.31,306000.0,10.2766,10.2933,10.2683,10.285,306000.0
2014-06-12 15:00:00,12.31,12.32,12.27,12.28,341700.0,10.285,10.2933,10.2516,10.2599,341700.0
2014-06-12 15:30:00,12.28,12.29,12.22,12.27,1041000.0,10.2599,10.2683,10.2098,10.2516,1041000.0
2014-06-13 09:30:00,12.29,12.35,12.25,12.3,228900.0,10.2683,10.3184,10.2348,10.2766,228900.0
2014-06-13 10:00:00,12.3,12.32,12.27,12.31,124800.0,10.2766,10.2933,10.2516,10.285,124800.0
2014-06-13 10:30:00,12.31,12.32,12.29,12.31,175200.0,10.285,10.2933,10.2683,10.285,175200.0
2014-06-13 11:00:00,12.31,12.32,12.27,12.28,116400.0,10.285,10.2933,10.2516,10.2599,116400.0
2014-06-13 11:30:00,12.28,12.28,12.23,12.23,282300.0,10.2599,10.2599,10.2181,10.2181,282300.0
2014-06-13 12:00:00,12.23,12.24,12.22,12.23,112800.0,10.2181,10.2265,10.2098,10.2181,112800.0
2014-06-13 12:30:00,12.23,12.24,12.21,12.23,208500.0,10.2181,10.2265,10.2014,10.2181,208500.0
2014-06-13 13:00:00,12.23,12.25,12.22,12.23,221400.0,10.2181,10.2348,10.2098,10.2181,221400.0
2014-06-13 13:30:00,12.24,12.27,12.23,12.25,137700.0,10.2265,10.2516,10.2181,10.2348,137700.0
2014-06-13 14:00:00,12.25,12.25,12.23,12.24,248700.0,10.2348,10.2348,10.2181,10.2265,248700.0
2014-06-13 14:30:00,12.24,12.28,12.23,12.28,164100.0,10.2265,10.2599,10.2181,10.2599,164100.0
2014-06-13 15:00:00,12.27,12.3,12.24,12.24,184800.0,10.2516,10.2766,10.2265,10.2265,184800.0
2014-06-13 15:30:00,12.24,12.24,12.22,12.24,621300.0,10.2265,10.2265,10.2098,10.2265,621300.0
2014-06-16 09:30:00,12.25,12.26,12.12,12.12,344400.0,10.2348,10.2432,10.1262,10.1262,344400.0
2014-06-16 10:00:00,12.13,12.21,12.12,12.16,301200.0,10.1346,10.2014,10.1262,10.1597,301200.0
2014-06-16 10:30:00,12.16,12.18,12.14,12.14,116400.0,10.1597,10.1764,10.1429,10.1429,116400.0
2014-06-16 11:00:00,12.14,12.17,12.13,12.17,131400.0,10.1429,10.168,10.1346,10.168,131400.0
2014-06-16 11:30:00,12.17,12.17,12.12,12.14,230700.0,10.168,10.168,10.1262,10.1429,230700.0
2014-06-16 12:00:00,12.14,12.17,12.13,12.17,127500.0,10.1429,10.168,10.1346,10.168,127500.0
2014-06-16 12:30:00,12.16,12.2,12.15,12.2,228600.0,10.1597,10.1931,10.1513,10.1931,228600.0
2014-06-16 13:00:00,12.2,12.24,12.19,12.22,110100.0,10.1931,10.2265,10.1847,10.2098,110100.0
2014-06-16 13:30:00,12.22,12.22,12.18,12.19,105300.0,10.2098,10.2098,10.1764,10.1847,105300.0
2014-06-16 14:00:00,12.19,12.2,12.16,12.17,98700.0,10.1847,10.1931,10.1597,10.168,98700.0
2014-06-16 14:30:00,12.17,12.2,12.16,12.17,201900.0,10.168,10.1931,10.1597,10.168,201900.0
2014-06-16 15:00:00,12.17,12.19,12.15,12.17,383400.0,10.168,10.1847,10.1513,10.168,383400.0
2014-06-16 15:30:00,12.17,12.19,12.16,12.19,607500.0,10.168,10.1847,10.1597,10.1847,607500.0
2014-06-17 09:30:00,12.17,12.29,12.16,12.28,248400.0,10.168,10.2683,10.1597,10.2599,248400.0
2014-06-17 10:00:00,12.28,12.33,12.24,12.32,147900.0,10.2599,10.3017,10.2265,10.2933,147900.0
2014-06-17 10:30:00,12.32,12.32,12.28,12.31,56100.0,10.2933,10.2933,10.2599,10.285,56100.0
2014-06-17 11:00:00,12.31,12.34,12.29,12.32,79500.0,10.285,10.31,10.2683,10.2933,79500.0
2014-06-17 11:30:00,12.33,12.33,12.29,12.31,86100.0,10.3017,10.3017,10.2683,10.285,86100.0
2014-06-17 12:00:00,12.31,12.32,12.3,12.31,45300.0,10.285,10.2933,10.2766,10.285,45300.0
2014-06-17 12:30:00,12.31,12.34,12.3,12.33,90000.0,10.285,10.31,10.2766,10.3017,90000.0
2014-06-17 13:00:00,12.33,12.35,12.3,12.34,93000.0,10.3017,10.3184,10.2766,10.31,93000.0
2014-06-17 13:30:00,12.35,12.38,12.34,12.37,168900.0,10.3184,10.3435,10.31,10.3351,168900.0
2014-06-17 14:00:00,12.37,12.41,12.35,12.41,149100.0,10.3351,10.3685,10.3184,10.3685,149100.0
2014-06-17 14:30:00,12.4,12.42,12.4,12.41,156000.0,10.3602,10.3769,10.3602,10.3685,156000.0
2014-06-17 15:00:00,12.42,12.42,12.39,12.4,205500.0,10.3769,10.3769,10.3518,10.3602,205500.0
2014-06-17 15:30:00,12.4,12.43,12.4,12.42,759600.0,10.3602,10.3852,10.3602,10.3769,759600.0
2014-06-18 09:30:00,12.43,12.57,12.38,12.53,514800.0,10.3852,10.5022,10.3435,10.4688,514800.0
2014-06-18 10:00:00,12.54,12.56,12.5,12.51,285300.0,10.4771,10.4938,10.4437,10.4521,285300.0
2014-06-18 10:30:00,12.51,12.51,12.46,12.47,285000.0,10.4521,10.4521,10.4103,10.4187,285000.0
2014-06-18 11:00:00,12.47,12.48,12.46,12.47,157200.0,10.4187,10.427,10.4103,10.4187,157200.0
2014-06-18 11:30:00,12.47,12.5,12.46,12.5,141300.0,10.4187,10.4437,10.4103,10.4437,141300.0
2014-06-18 12:00:00,12.5,12.5,12.48,12.5,81300.0,10.4437,10.4437,10.427,10.4437,81300.0
2014-06-18 12:30:00,12.5,12.53,12.49,12.53,120600.0,10.4437,10.4688,10.4354,10.4688,120600.0
2014-06-18 13:00:00,12.53,12.54,12.5,12.52,75000.0,10.4688,10.4771,10.4437,10.4604,75000.0
2014-06-18 13:30:00,12.52,12.52,12.48,12.5,185700.0,10.4604,10.4604,10.427,10.4437,185700.0
2014-06-18 14:00:00,12.5,12.57,12.42,12.54,267000.0,10.4437,10.5022,10.3769,10.4771,267000.0
2014-06-18 14:30:00,12.54,12.57,12.52,12.56,148200.0,10.4771,10.5022,10.4604,10.4938,148200.0
2014-06-18 15:00:00,12.56,12.6,12.55,12.6,249000.0,10.4938,10.5273,10.4855,10.5273,249000.0
2014-06-18 15:30:00,12.6,12.64,12.59,12.63,659700.0,10.5273,10.5607,10.5189,10.5523,659700.0
2014-06-19 09:30:00,12.62,12.64,12.45,12.5,180900.0,10.544,10.5607,10.4019,10.4437,180900.0
2014-06-19 10:00:00,12.5,12.5,12.46,12.47,254100.0,10.4437,10.4437,10.4103,10.4187,254100.0
2014-06-19 10:30:00,12.47,12.49,12.46,12.48,120000.0,10.4187,10.4354,10.4103,10.427,120000.0
2014-06-19 11:00:00,12.48,12.5,12.48,12.48,118800.0,10.427,10.4437,10.427,10.427,118800.0
2014-06-19 11:30:00,12.47,12.5,12.47,12.49,143400.0,10.4187,10.4437,10.4187,10.4354,143400.0
2014-06-19 12:00:00,12.49,12.5,12.48,12.48,75300.0,10.4354,10.4437,10.427,10.427,75300.0
2014-06-19 12:30:00,12.48,12.51,12.48,12.5,72300.0,10.427,10.4521,10.427,10.4437,72300.0
2014-06-19 13:00:00,12.5,12.52,12.49,12.51,176400.0,10.4437,10.4604,10.4354,10.4521,176400.0
2014-06-19 13:30:00,12.51,12.51,12.49,12.5,205200.0,10.4521,10.4521,10.4354,10.4437,205200.0
2014-06-19 14:00:00,12.5,12.51,12.49,12.51,63300.0,10.4437,10.4521,10.4354,10.4521,63300.0
2014-06-19 14:30:00,12.5,12.53,12.49,12.52,126900.0,10.4437,10.4688,10.4354,10.4604,126900.0
2014-06-19 15:00:00,12.52,12.53,12.5,12.52,239700.0,10.4604,10.4688,10.4437,10.4604,239700.0
2014-06-19 15:30:00,12.52,12.54,12.5,12.51,452700.0,10.4604,10.4771,10.4437,10.4521,452700.0
2014-06-20 09:30:00,12.52,12.54,12.47,12.53,568200.0,10.4604,10.4771,10.4187,10.4688,568200.0
2014-06-20 10:00:00,12.53,12.54,12.49,12.54,235200.0,10.4688,10.4771,10.4354,10.4771,235200.0
2014-06-20 10:30:00,12.54,12.56,12.53,12.55,109200.0,10.4771,10.4938,10.4688,10.4855,109200.0
2014-06-20 11:00:00,12.55,12.58,12.53,12.53,152400.0,10.4855,10.5106,10.4688,10.4688,152400.0
2014-06-20 11:30:00,12.53,12.57,12.53,12.55,162900.0,10.4688,10.5022,10.4688,10.4855,162900.0
2014-06-20 12:00:00,12.55,12.55,12.54,12.55,77400.0,10.4855,10.4855,10.4771,10.4855,77400.0
2014-06-20 12:30:00,12.55,12.55,12.53,12.53,66300.0,10.4855,10.4855,10.4688,10.4688,66300.0
2014-06-20 13:00:00,12.54,12.54,12.53,12.53,63600.0,10.4771,10.4771,10.4688,10.4688,63600.0
2014-06-20 13:30:00,12.53,12.55,12.52,12.53,124200.0,10.4688,10.4855,10.4604,10.4688,124200.0
2014-06-20 14:00:00,12.54,12.55,12.53,12.53,117600.0,10.4771,10.4855,10.4688,10.4688,117600.0
2014-06-20 14:30:00,12.53,12.56,12.53,12.56,195000.0,10.4688,10.4938,10.4688,10.4938,195000.0
2014-06-20 15:00:00,12.56,12.57,12.53,12.56,216000.0,10.4938,10.5022,10.4688,10.4938,216000.0
2014-06-20 15:30:00,12.57,12.59,12.56,12.59,454200.0,10.5022,10.5189,10.4938,10.5189,454200.0
2014-06-23 09:30:00,12.6,12.8,12.6,12.8,421500.0,10.5273,10.6944,10.5273,10.6944,421500.0
2014-06-23 10:00:00,12.8,12.94,12.79,12.89,705300.0,10.6944,10.8113,10.686,10.7696,705300.0
2014-06-23 10:30:00,12.9,13.02,12.89,13.02,799500.0,10.7779,10.8782,10.7696,10.8782,799500.0
2014-06-23 11:00:00,13.01,13.08,12.97,12.99,1381200.0,10.8698,10.9283,10.8364,10.8531,1381200.0
2014-06-23 11:30:00,12.99,13.03,12.95,12.95,671400.0,10.8531,10.8865,10.8197,10.8197,671400.0
2014-06-23 12:00:00,12.95,12.97,12.89,12.89,306000.0,10.8197,10.8364,10.7696,10.7696,306000.0
2014-06-23 12:30:00,12.89,12.9,12.87,12.9,197700.0,10.7696,10.7779,10.7529,10.7779,197700.0
2014-06-23 13:00:00,12.9,12.92,12.89,12.92,224700.0,10.7779,10.7946,10.7696,10.7946,224700.0
2014-06-23 13:30:00,12.91,12.93,12.9,12.92,187200.0,10.7863,10.803,10.7779,10.7946,187200.0
2014-06-23 14:00:00,12.92,12.93,12.91,12.93,273000.0,10.7946,10.803,10.7863,10.803,273000.0
2014-06-23 14:30:00,12.93,12.95,12.92,12.95,277800.0,10.803,10.8197,10.7946,10.8197,277800.0
2014-06-23 15:00:00,12.94,12.94,12.9,12.92,342600.0,10.8113,10.8113,10.7779,10.7946,342600.0
2014-06-23 15:30:00,12.92,12.97,12.92,12.96,1092300.0,10.7946,10.8364,10.7946,10.828,1092300.0
2014-06-24 09:30:00,12.85,12.89,12.66,12.72,659700.0,10.7361,10.7696,10.5774,10.6275,659700.0
2014-06-24 10:00:00,12.72,12.77,12.69,12.72,254100.0,10.6275,10.6693,10.6025,10.6275,254100.0
2014-06-24 10:30:00,12.72,12.75,12.7,12.75,338700.0,10.6275,10.6526,10.6108,10.6526,338700.0
2014-06-24 11:00:00,12.75,12.76,12.68,12.69,239100.0,10.6526,10.6609,10.5941,10.6025,239100.0
2014-06-24 11:30:00,12.69,12.72,12.68,12.7,188700.0,10.6025,10.6275,10.5941,10.6108,188700.0
2014-06-24 12:00:00,12.7,12.72,12.7,12.71,166800.0,10.6108,10.6275,10.6108,10.6192,166800.0
2014-06-24 12:30:00,12.71,12.72,12.67,12.67,206400.0,10.6192,10.6275,10.5858,10.5858,206400.0
2014-06-24 13:00:00,12.67,12.67,12.62,12.66,267600.0,10.5858,10.5858,10.544,10.5774,267600.0
2014-06-24 13:30:00,12.65,12.67,12.63,12.63,203100.0,10.569,10.5858,10.5523,10.5523,203100.0
2014-06-24 14:00:00,12.63,12.65,12.63,12.63,252600.0,10.5523,10.569,10.5523,10.5523,252600.0
2014-06-24 14:30:00,12.63,12.66,12.61,12.61,311400.0,10.5523,10.5774,10.5356,10.5356,311400.0
2014-06-24 15:00:00,12.61,12.62,12.56,12.59,427800.0,10.5356,10.544,10.4938,10.5189,427800.0
2014-06-24 15:30:00,12.58,12.59,12.55,12.57,716400.0,10.5106,10.5189,10.4855,10.5022,716400.0
2014-06-25 09:30:00,12.55,12.73,12.51,12.72,301200.0,10.4855,10.6359,10.4521,10.6275,301200.0
2014-06-25 10:00:00,12.72,12.76,12.71,12.74,452700.0,10.6275,10.6609,10.6192,10.6442,452700.0
2014-06-25 10:30:00,12.73,12.78,12.71,12.77,248100.0,10.6359,10.6777,10.6192,10.6693,248100.0
2014-06-25 11:00:00,12.77,12.82,12.76,12.76,574200.0,10.6693,10.7111,10.6609,10.6609,574200.0
2014-06-25 11:30:00,12.76,12.77,12.68,12.7,221400.0,10.6609,10.6693,10.5941,10.6108,221400.0
2014-06-25 12:00:00,12.69,12.69,12.61,12.63,107700.0,10.6025,10.6025,10.5356,10.5523,107700.0
2014-06-25 12:30:00,12.63,12.64,12.6,12.6,68100.0,10.5523,10.5607,10.5273,10.5273,68100.0
2014-06-25 13:00:00,12.62,12.63,12.6,12.63,309900.0,10.544,10.5523,10.5273,10.5523,309900.0
2014-06-25 13:30:00,12.63,12.64,12.61,12.63,95400.0,10.5523,10.5607,10.5356,10.5523,95400.0
2014-06-25 14:00:00,12.63,12.63,12.61,12.62,98700.0,10.5523,10.5523,10.5356,10.544,98700.0
2014-06-25 14:30:00,12.62,12.63,12.56,12.57,340200.0,10.544,10.5523,10.4938,10.5022,340200.0
2014-06-25 15:00:00,12.57,12.57,12.52,12.53,240900.0,10.5022,10.5022,10.4604,10.4688,240900.0
2014-06-25 15:30:00,12.53,12.53,12.51,12.52,778500.0,10.4688,10.4688,10.4521,10.4604,778500.0
2014-06-26 09:30:00,12.47,12.73,12.44,12.52,429300.0,10.4187,10.6359,10.3936,10.4604,429300.0
2014-06-26 10:00:00,12.51,12.64,12.48,12.6,406500.0,10.4521,10.5607,10.427,10.5273,406500.0
2014-06-26 10:30:00,12.6,12.61,12.56,12.59,318600.0,10.5273,10.5356,10.4938,10.5189,318600.0
2014-06-26 11:00:00,12.58,12.63,12.57,12.62,127200.0,10.5106,10.5523,10.5022,10.544,127200.0
2014-06-26 11:30:00,12.62,12.63,12.6,12.61,67500.0,10.544,10.5523,10.5273,10.5356,67500.0
2014-06-26 12:00:00,12.61,12.63,12.6,12.62,77400.0,10.5356,10.5523,10.5273,10.544,77400.0
2014-06-26 12:30:00,12.62,12.63,12.55,12.58,843000.0,10.544,10.5523,10.4855,10.5106,843000.0
2014-06-26 13:00:00,12.58,12.64,12.58,12.63,73800.0,10.5106,10.5607,10.5106,10.5523,73800.0
2014-06-26 13:30:00,12.64,12.66,12.63,12.65,113700.0,10.5607,10.5774,10.5523,10.569,113700.0
2014-06-26 14:00:00,12.65,12.69,12.65,12.69,183600.0,10.569,10.6025,10.569,10.6025,183600.0
2014-06-26 14:30:00,12.68,12.68,12.66,12.66,192000.0,10.5941,10.5941,10.5774,10.5774,192000.0
2014-06-26 15:00:00,12.67,12.68,12.66,12.66,335100.0,10.5858,10.5941,10.5774,10.5774,335100.0
2014-06-26 15:30:00,12.66,12.68,12.66,12.67,765600.0,10.5774,10.5941,10.5774,10.5858,765600.0
2014-06-27 09:30:00,12.64,12.82,12.63,12.71,420000.0,10.5607,10.7111,10.5523,10.6192,420000.0
2014-06-27 10:00:00,12.72,12.74,12.68,12.68,150900.0,10.6275,10.6442,10.5941,10.5941,150900.0
2014-06-27 10:30:00,12.68,12.7,12.67,12.69,134700.0,10.5941,10.6108,10.5858,10.6025,134700.0
2014-06-27 11:00:00,12.69,12.75,12.69,12.75,89400.0,10.6025,10.6526,10.6025,10.6526,89400.0
2014-06-27 11:30:00,12.75,12.77,12.75,12.76,78900.0,10.6526,10.6693,10.6526,10.6609,78900.0
2014-06-27 12:00:00,12.76,12.76,12.72,12.73,35700.0,10.6609,10.6609,10.6275,10.6359,35700.0
2014-06-27 12:30:00,12.72,12.73,12.67,12.69,44700.0,10.6275,10.6359,10.5858,10.6025,44700.0
2014-06-27 13:00:00,12.69,12.7,12.64,12.65,123300.0,10.6025,10.6108,10.5607,10.569,123300.0
2014-06-27 13:30:00,12.65,12.66,12.62,12.65,65400.0,10.569,10.5774,10.544,10.569,65400.0
2014-06-27 14:00:00,12.65,12.68,12.64,12.66,114000.0,10.569,10.5941,10.5607,10.5774,114000.0
2014-06-27 14:30:00,12.66,12.68,12.66,12.68,164400.0,10.5774,10.5941,10.5774,10.5941,164400.0
2014-06-27 15:00:00,12.68,12.73,12.68,12.72,384600.0,10.5941,10.6359,10.5941,10.6275,384600.0
2014-06-27 15:30:00,12.72,12.75,12.71,12.75,835500.0,10.6275,10.6526,10.6192,10.6526,835500.0
2014-06-30 09:30:00,12.71,12.87,12.62,12.75,241800.0,10.6192,10.7529,10.544,10.6526,241800.0
2014-06-30 10:00:00,12.76,12.84,12.76,12.82,216000.0,10.6609,10.7278,10.6609,10.7111,216000.0
2014-06-30 10:30:00,12.82,12.87,12.81,12.84,360600.0,10.7111,10.7529,10.7027,10.7278,360600.0
2014-06-30 11:00:00,12.84,12.84,12.8,12.84,280800.0,10.7278,10.7278,10.6944,10.7278,280800.0
2014-06-30 11:30:00,12.84,12.84,12.81,12.82,145800.0,10.7278,10.7278,10.7027,10.7111,145800.0
2014-06-30 12:00:00,12.82,12.83,12.81,12.82,166500.0,10.7111,10.7194,10.7027,10.7111,166500.0
2014-06-30 12:30:00,12.82,12.84,12.82,12.83,140400.0,10.7111,10.7278,10.7111,10.7194,140400.0
2014-06-30 13:00:00,12.83,12.84,12.81,12.84,215400.0,10.7194,10.7278,10.7027,10.7278,215400.0
2014-06-30 13:30:00,12.84,12.84,12.82,12.83,107100.0,10.7278,10.7278,10.7111,10.7194,107100.0
2014-06-30 14:00:00,12.83,12.84,12.82,12.83,204600.0,10.7194,10.7278,10.7111,10.7194,204600.0
2014-06-30 14:30:00,12.83,12.84,12.82,12.83,138300.0,10.7194,10.7278,10.7111,10.7194,138300.0
2014-06-30 15:00:00,12.83,12.91,12.83,12.91,569400.0,10.7194,10.7863,10.7194,10.7863,569400.0
2014-06-30 15:30:00,12.91,12.92,12.86,12.87,943200.0,10.7863,10.7946,10.7445,10.7529,943200.0
2014-07-01 09:30:00,12.93,13.09,12.84,13.05,516900.0,10.803,10.9367,10.7278,10.9032,516900.0
2014-07-01 10:00:00,13.05,13.07,13.0,13.07,371700.0,10.9032,10.92,10.8615,10.92,371700.0
2014-07-01 10:30:00,13.06,13.1,13.04,13.05,258300.0,10.9116,10.945,10.8949,10.9032,258300.0
2014-07-01 11:00:00,13.05,13.09,13.04,13.08,162600.0,10.9032,10.9367,10.8949,10.9283,162600.0
2014-07-01 11:30:00,13.09,13.11,13.08,13.08,204000.0,10.9367,10.9534,10.9283,10.9283,204000.0
2014-07-01 12:00:00,13.08,13.08,13.04,13.05,201600.0,10.9283,10.9283,10.8949,10.9032,201600.0
2014-07-01 12:30:00,13.05,13.08,13.04,13.07,173100.0,10.9032,10.9283,10.8949,10.92,173100.0
2014-07-01 13:00:00,13.07,13.08,13.07,13.07,95100.0,10.92,10.9283,10.92,10.92,95100.0
2014-07-01 13:30:00,13.07,13.08,13.05,13.05,159000.0,10.92,10.9283,10.9032,10.9032,159000.0
2014-07-01 14:00:00,13.05,13.09,13.04,13.06,341100.0,10.9032,10.9367,10.8949,10.9116,341100.0
2014-07-01 14:30:00,13.06,13.12,13.06,13.1,635700.0,10.9116,10.9617,10.9116,10.945,635700.0
2014-07-01 15:00:00,13.1,13.16,13.1,13.15,622200.0,10.945,10.9951,10.945,10.9868,622200.0
2014-07-01 15:30:00,13.15,13.15,13.1,13.11,1137600.0,10.9868,10.9868,10.945,10.9534,1137600.0
2014-07-02 09:30:00,13.08,13.13,13.01,13.11,264600.0,10.9283,10.9701,10.8698,10.9534,264600.0
2014-07-02 10:00:00,13.11,13.17,13.06,13.11,541800.0,10.9534,11.0035,10.9116,10.9534,541800.0
2014-07-02 10:30:00,13.11,13.16,13.09,13.15,142200.0,10.9534,10.9951,10.9367,10.9868,142200.0
2014-07-02 11:00:00,13.15,13.17,13.13,13.17,249900.0,10.9868,11.0035,10.9701,11.0035,249900.0
2014-07-02 11:30:00,13.17,13.18,13.17,13.17,216300.0,11.0035,11.0119,11.0035,11.0035,216300.0
2014-07-02 12:00:00,13.17,13.18,13.16,13.17,114300.0,11.0035,11.0119,10.9951,11.0035,114300.0
2014-07-02 12:30:00,13.17,13.18,13.16,13.18,117000.0,11.0035,11.0119,10.9951,11.0119,117000.0
2014-07-02 13:00:00,13.18,13.18,13.17,13.17,256200.0,11.0119,11.0119,11.0035,11.0035,256200.0
2014-07-02 13:30:00,13.17,13.18,13.17,13.17,127500.0,11.0035,11.0119,11.0035,11.0035,127500.0
2014-07-02 14:00:00,13.17,13.18,13.17,13.17,280200.0,11.0035,11.0119,11.0035,11.0035,280200.0
2014-07-02 14:30:00,13.18,13.18,13.17,13.18,198300.0,11.0119,11.0119,11.0035,11.0119,198300.0
2014-07-02 15:00:00,13.18,13.19,13.18,13.19,302100.0,11.0119,11.0202,11.0119,11.0202,302100.0
2014-07-02 15:30:00,13.19,13.23,13.18,13.22,1116900.0,11.0202,11.0536,11.0119,11.0453,1116900.0
2014-07-03 09:30:00,13.26,13.26,13.17,13.17,348900.0,11.0787,11.0787,11.0035,11.0035,348900.0
2014-07-03 10:00:00,13.17,13.22,13.16,13.2,140400.0,11.0035,11.0453,10.9951,11.0286,140400.0
2014-07-03 10:30:00,13.21,13.25,13.2,13.23,457800.0,11.0369,11.0703,11.0286,11.0536,457800.0
2014-07-03 11:00:00,13.23,13.23,13.19,13.23,297000.0,11.0536,11.0536,11.0202,11.0536,297000.0
2014-07-03 11:30:00,13.24,13.27,13.23,13.27,237300.0,11.062,11.0871,11.0536,11.0871,237300.0
2014-07-03 12:00:00,13.27,13.29,13.26,13.29,159900.0,11.0871,11.1038,11.0787,11.1038,159900.0
2014-07-03 12:30:00,13.29,13.33,13.26,13.31,700500.0,11.1038,11.1372,11.0787,11.1205,700500.0
2014-07-07 09:30:00,13.3,13.3,13.18,13.22,208800.0,11.1121,11.1121,11.0119,11.0453,208800.0
2014-07-07 10:00:00,13.21,13.26,13.19,13.25,141000.0,11.0369,11.0787,11.0202,11.0703,141000.0
2014-07-07 10:30:00,13.25,13.25,13.21,13.23,256500.0,11.0703,11.0703,11.0369,11.0536,256500.0
2014-07-07 11:00:00,13.23,13.23,13.17,13.17,205200.0,11.0536,11.0536,11.0035,11.0035,205200.0
2014-07-07 11:30:00,13.17,13.22,13.16,13.18,328800.0,11.0035,11.0453,10.9951,11.0119,328800.0
2014-07-07 12:00:00,13.19,13.23,13.19,13.22,100800.0,11.0202,11.0536,11.0202,11.0453,100800.0
2014-07-07 12:30:00,13.22,13.23,13.2,13.22,195900.0,11.0453,11.0536,11.0286,11.0453,195900.0
2014-07-07 13:00:00,13.21,13.22,13.19,13.21,84600.0,11.0369,11.0453,11.0202,11.0369,84600.0
2014-07-07 13:30:00,13.21,13.23,13.2,13.23,105000.0,11.0369,11.0536,11.0286,11.0536,105000.0
2014-07-07 14:00:00,13.23,13.25,13.21,13.21,299100.0,11.0536,11.0703,11.0369,11.0369,299100.0
2014-07-07 14:30:00,13.21,13.22,13.18,13.22,142500.0,11.0369,11.0453,11.0119,11.0453,142500.0
2014-07-07 15:00:00,13.22,13.31,13.21,13.24,1021500.0,11.0453,11.1205,11.0369,11.062,1021500.0
2014-07-07 15:30:00,13.23,13.27,13.23,13.24,656100.0,11.0536,11.0871,11.0536,11.062,656100.0
2014-07-08 09:30:00,13.23,13.23,13.1,13.12,205200.0,11.0536,11.0536,10.945,10.9617,205200.0
2014-07-08 10:00:00,13.12,13.12,13.04,13.08,238500.0,10.9617,10.9617,10.8949,10.9283,238500.0
2014-07-08 10:30:00,13.08,13.08,13.01,13.01,324300.0,10.9283,10.9283,10.8698,10.8698,324300.0
2014-07-08 11:00:00,13.01,13.02,12.95,12.95,180300.0,10.8698,10.8782,10.8197,10.8197,180300.0
2014-07-08 11:30:00,12.95,12.98,12.94,12.98,185100.0,10.8197,10.8448,10.8113,10.8448,185100.0
2014-07-08 12:00:00,12.98,12.99,12.95,12.95,280200.0,10.8448,10.8531,10.8197,10.8197,280200.0
2014-07-08 12:30:00,12.95,12.98,12.95,12.98,124800.0,10.8197,10.8448,10.8197,10.8448,124800.0
2014-07-08 13:00:00,12.98,13.0,12.96,12.99,101700.0,10.8448,10.8615,10.828,10.8531,101700.0
2014-07-08 13:30:00,12.99,13.03,12.99,13.0,124500.0,10.8531,10.8865,10.8531,10.8615,124500.0
2014-07-08 14:00:00,13.0,13.01,12.99,12.99,162000.0,10.8615,10.8698,10.8531,10.8531,162000.0
2014-07-08 14:30:00,12.99,13.01,12.97,12.97,149100.0,10.8531,10.8698,10.8364,10.8364,149100.0
2014-07-08 15:00:00,12.97,12.99,12.96,12.98,223800.0,10.8364,10.8531,10.828,10.8448,223800.0
2014-07-08 15:30:00,12.98,12.99,12.95,12.97,696600.0,10.8448,10.8531,10.8197,10.8364,696600.0
2014-07-09 09:30:00,13.01,13.04,12.96,13.01,214800.0,10.8698,10.8949,10.828,10.8698,214800.0
2014-07-09 10:00:00,13.01,13.03,13.0,13.03,139800.0,10.8698,10.8865,10.8615,10.8865,139800.0
2014-07-09 10:30:00,13.03,13.04,13.0,13.01,127800.0,10.8865,10.8949,10.8615,10.8698,127800.0
2014-07-09 11:00:00,13.01,13.02,12.99,13.02,127200.0,10.8698,10.8782,10.8531,10.8782,127200.0
2014-07-09 11:30:00,13.02,13.02,12.99,12.99,120600.0,10.8782,10.8782,10.8531,10.8531,120600.0
2014-07-09 12:00:00,12.99,13.0,12.98,12.99,61800.0,10.8531,10.8615,10.8448,10.8531,61800.0
2014-07-09 12:30:00,12.99,13.01,12.98,12.99,54900.0,10.8531,10.8698,10.8448,10.8531,54900.0
2014-07-09 13:00:00,12.98,13.02,12.98,13.0,56100.0,10.8448,10.8782,10.8448,10.8615,56100.0
2014-07-09 13:30:00,13.0,13.06,13.0,13.04,81900.0,10.8615,10.9116,10.8615,10.8949,81900.0
2014-07-09 14:00:00,13.04,13.07,13.01,13.05,131100.0,10.8949,10.92,10.8698,10.9032,131100.0
2014-07-09 14:30:00,13.05,13.05,13.03,13.04,108000.0,10.9032,10.9032,10.8865,10.8949,108000.0
2014-07-09 15:00:00,13.03,13.04,13.01,13.01,156300.0,10.8865,10.8949,10.8698,10.8698,156300.0
2014-07-09 15:30:00,13.01,13.05,13.01,13.04,581400.0,10.8698,10.9032,10.8698,10.8949,581400.0
2014-07-10 09:30:00,12.91,12.95,12.84,12.92,459300.0,10.7863,10.8197,10.7278,10.7946,459300.0
2014-07-10 10:00:00,12.93,12.93,12.85,12.85,184200.0,10.803,10.803,10.7361,10.7361,184200.0
2014-07-10 10:30:00,12.85,12.86,12.81,12.83,128400.0,10.7361,10.7445,10.7027,10.7194,128400.0
2014-07-10 11:00:00,12.83,12.88,12.79,12.81,320700.0,10.7194,10.7612,10.686,10.7027,320700.0
2014-07-10 11:30:00,12.81,12.82,12.77,12.82,161400.0,10.7027,10.7111,10.6693,10.7111,161400.0
2014-07-10 12:00:00,12.82,12.84,12.8,12.83,160800.0,10.7111,10.7278,10.6944,10.7194,160800.0
2014-07-10 12:30:00,12.83,12.84,12.83,12.84,191400.0,10.7194,10.7278,10.7194,10.7278,191400.0
2014-07-10 13:00:00,12.84,12.86,12.83,12.85,172800.0,10.7278,10.7445,10.7194,10.7361,172800.0
2014-07-10 13:30:00,12.85,12.89,12.85,12.87,174900.0,10.7361,10.7696,10.7361,10.7529,174900.0
2014-07-10 14:00:00,12.88,12.89,12.87,12.87,125700.0,10.7612,10.7696,10.7529,10.7529,125700.0
2014-07-10 14:30:00,12.87,12.89,12.85,12.85,202800.0,10.7529,10.7696,10.7361,10.7361,202800.0
2014-07-10 15:00:00,12.85,12.9,12.84,12.9,251400.0,10.7361,10.7779,10.7278,10.7779,251400.0
2014-07-10 15:30:00,12.9,12.9,12.86,12.87,426900.0,10.7779,10.7779,10.7445,10.7529,426900.0
2014-07-11 09:30:00,12.85,12.94,12.8,12.94,230400.0,10.7361,10.8113,10.6944,10.8113,230400.0
2014-07-11 10:00:00,12.93,13.0,12.89,12.93,262500.0,10.803,10.8615,10.7696,10.803,262500.0
2014-07-11 10:30:00,12.94,12.97,12.9,12.94,154200.0,10.8113,10.8364,10.7779,10.8113,154200.0
2014-07-11 11:00:00,12.93,12.97,12.92,12.95,84900.0,10.803,10.8364,10.7946,10.8197,84900.0
2014-07-11 11:30:00,12.95,12.97,12.92,12.92,49200.0,10.8197,10.8364,10.7946,10.7946,49200.0
2014-07-11 12:00:00,12.92,12.93,12.92,12.93,69300.0,10.7946,10.803,10.7946,10.803,69300.0
2014-07-11 12:30:00,12.93,12.96,12.93,12.96,92400.0,10.803,10.828,10.803,10.828,92400.0
2014-07-11 13:00:00,12.96,12.97,12.95,12.95,55200.0,10.828,10.8364,10.8197,10.8197,55200.0
2014-07-11 13:30:00,12.95,12.97,12.94,12.96,84600.0,10.8197,10.8364,10.8113,10.828,84600.0
2014-07-11 14:00:00,12.96,13.01,12.96,13.0,81900.0,10.828,10.8698,10.828,10.8615,81900.0
2014-07-11 14:30:00,13.01,13.02,13.01,13.02,127200.0,10.8698,10.8782,10.8698,10.8782,127200.0
2014-07-11 15:00:00,13.02,13.04,13.01,13.04,174300.0,10.8782,10.8949,10.8698,10.8949,174300.0
2014-07-11 15:30:00,13.04,13.06,13.02,13.03,474600.0,10.8949,10.9116,10.8782,10.8865,474600.0
2014-07-14 09:30:00,13.21,13.39,13.18,13.32,474900.0,11.0369,11.1873,11.0119,11.1288,474900.0
2014-07-14 10:00:00,13.32,13.34,13.3,13.34,278400.0,11.1288,11.1455,11.1121,11.1455,278400.0
2014-07-14 10:30:00,13.34,13.36,13.33,13.36,306300.0,11.1455,11.1622,11.1372,11.1622,306300.0
2014-07-14 11:00:00,13.36,13.36,13.34,13.35,162600.0,11.1622,11.1622,11.1455,11.1539,162600.0
2014-07-14 11:30:00,13.35,13.41,13.35,13.39,132600.0,11.1539,11.204,11.1539,11.1873,132600.0
2014-07-14 12:00:00,13.39,13.4,13.37,13.4,127500.0,11.1873,11.1957,11.1706,11.1957,127500.0
2014-07-14 12:30:00,13.39,13.42,13.39,13.42,187200.0,11.1873,11.2124,11.1873,11.2124,187200.0
2014-07-14 13:00:00,13.42,13.43,13.41,13.42,95700.0,11.2124,11.2207,11.204,11.2124,95700.0
2014-07-14 13:30:00,13.42,13.43,13.41,13.42,236100.0,11.2124,11.2207,11.204,11.2124,236100.0
2014-07-14 14:00:00,13.42,13.43,13.41,13.42,357300.0,11.2124,11.2207,11.204,11.2124,357300.0
2014-07-14 14:30:00,13.42,13.45,13.42,13.44,191700.0,11.2124,11.2374,11.2124,11.2291,191700.0
2014-07-14 15:00:00,13.44,13.44,13.42,13.43,248100.0,11.2291,11.2291,11.2124,11.2207,248100.0
2014-07-14 15:30:00,13.43,13.44,13.39,13.41,807900.0,11.2207,11.2291,11.1873,11.204,807900.0
2014-07-15 09:30:00,13.42,13.49,13.36,13.42,137100.0,11.2124,11.2709,11.1622,11.2124,137100.0
2014-07-15 10:00:00,13.42,13.46,13.37,13.42,246900.0,11.2124,11.2458,11.1706,11.2124,246900.0
2014-07-15 10:30:00,13.42,13.43,13.38,13.39,514200.0,11.2124,11.2207,11.179,11.1873,514200.0
2014-07-15 11:00:00,13.39,13.44,13.38,13.42,192600.0,11.1873,11.2291,11.179,11.2124,192600.0
2014-07-15 11:30:00,13.42,13.43,13.38,13.39,189600.0,11.2124,11.2207,11.179,11.1873,189600.0
2014-07-15 12:00:00,13.4,13.4,13.33,13.33,585600.0,11.1957,11.1957,11.1372,11.1372,585600.0
2014-07-15 12:30:00,13.33,13.37,13.33,13.35,167400.0,11.1372,11.1706,11.1372,11.1539,167400.0
2014-07-15 13:00:00,13.35,13.4,13.35,13.38,187200.0,11.1539,11.1957,11.1539,11.179,187200.0
2014-07-15 13:30:00,13.38,13.38,13.36,13.38,110700.0,11.179,11.179,11.1622,11.179,110700.0
2014-07-15 14:00:00,13.38,13.39,13.37,13.38,207600.0,11.179,11.1873,11.1706,11.179,207600.0
2014-07-15 14:30:00,13.38,13.4,13.37,13.38,172500.0,11.179,11.1957,11.1706,11.179,172500.0
2014-07-15 15:00:00,13.38,13.38,13.33,13.33,219600.0,11.179,11.179,11.1372,11.1372,219600.0
2014-07-15 15:30:00,13.33,13.36,13.32,13.34,740100.0,11.1372,11.1622,11.1288,11.1455,740100.0
2014-07-16 09:30:00,13.32,13.43,13.32,13.4,205800.0,11.1288,11.2207,11.1288,11.1957,205800.0
2014-07-16 10:00:00,13.4,13.43,13.37,13.38,99900.0,11.1957,11.2207,11.1706,11.179,99900.0
2014-07-16 10:30:00,13.39,13.39,13.34,13.36,96900.0,11.1873,11.1873,11.1455,11.1622,96900.0
2014-07-16 11:00:00,13.36,13.38,13.35,13.37,38100.0,11.1622,11.179,11.1539,11.1706,38100.0
2014-07-16 11:30:00,13.37,13.37,13.35,13.36,60300.0,11.1706,11.1706,11.1539,11.1622,60300.0
2014-07-16 12:00:00,13.36,13.38,13.36,13.36,83100.0,11.1622,11.179,11.1622,11.1622,83100.0
2014-07-16 12:30:00,13.37,13.4,13.37,13.39,67500.0,11.1706,11.1957,11.1706,11.1873,67500.0
2014-07-16 13:00:00,13.4,13.42,13.39,13.4,178800.0,11.1957,11.2124,11.1873,11.1957,178800.0
2014-07-16 13:30:00,13.41,13.43,13.41,13.42,69600.0,11.204,11.2207,11.204,11.2124,69600.0
2014-07-16 14:00:00,13.42,13.45,13.42,13.43,51300.0,11.2124,11.2374,11.2124,11.2207,51300.0
2014-07-16 14:30:00,13.43,13.44,13.4,13.42,64500.0,11.2207,11.2291,11.1957,11.2124,64500.0
2014-07-16 15:00:00,13.41,13.44,13.4,13.44,126600.0,11.204,11.2291,11.1957,11.2291,126600.0
2014-07-16 15:30:00,13.44,13.44,13.41,13.43,226500.0,11.2291,11.2291,11.204,11.2207,226500.0
2014-07-17 09:30:00,13.36,13.51,13.36,13.51,111000.0,11.1622,11.2876,11.1622,11.2876,111000.0
2014-07-17 10:00:00,13.51,13.54,13.45,13.48,91500.0,11.2876,11.3126,11.2374,11.2625,91500.0
2014-07-17 10:30:00,13.48,13.48,13.44,13.45,54900.0,11.2625,11.2625,11.2291,11.2374,54900.0
2014-07-17 11:00:00,13.45,13.46,13.41,13.42,83400.0,11.2374,11.2458,11.204,11.2124,83400.0
2014-07-17 11:30:00,13.42,13.44,13.41,13.43,84600.0,11.2124,11.2291,11.204,11.2207,84600.0
2014-07-17 12:00:00,13.43,13.46,13.4,13.45,88500.0,11.2207,11.2458,11.1957,11.2374,88500.0
2014-07-17 12:30:00,13.45,13.48,13.45,13.47,64500.0,11.2374,11.2625,11.2374,11.2542,64500.0
2014-07-17 13:00:00,13.47,13.51,13.46,13.48,259800.0,11.2542,11.2876,11.2458,11.2625,259800.0
2014-07-17 13:30:00,13.48,13.5,13.46,13.49,104400.0,11.2625,11.2792,11.2458,11.2709,104400.0
2014-07-17 14:00:00,13.49,13.52,13.48,13.51,121500.0,11.2709,11.2959,11.2625,11.2876,121500.0
2014-07-17 14:30:00,13.51,13.58,13.51,13.57,231000.0,11.2876,11.3461,11.2876,11.3377,231000.0
2014-07-17 15:00:00,13.58,13.58,13.52,13.53,322500.0,11.3461,11.3461,11.2959,11.3043,322500.0
2014-07-17 15:30:00,13.53,13.56,13.51,13.54,728400.0,11.3043,11.3293,11.2876,11.3126,728400.0
2014-07-18 09:30:00,13.58,13.77,13.5,13.68,937200.0,11.3461,11.5048,11.2792,11.4296,937200.0
2014-07-18 10:00:00,13.67,13.79,13.66,13.78,497400.0,11.4213,11.5215,11.4129,11.5132,497400.0
2014-07-18 10:30:00,13.78,13.83,13.75,13.82,352800.0,11.5132,11.5549,11.4881,11.5466,352800.0
2014-07-18 11:00:00,13.82,13.85,13.77,13.77,674700.0,11.5466,11.5716,11.5048,11.5048,674700.0
2014-07-18 11:30:00,13.78,13.81,13.77,13.8,200100.0,11.5132,11.5382,11.5048,11.5299,200100.0
2014-07-18 12:00:00,13.8,13.88,13.79,13.88,247500.0,11.5299,11.5967,11.5215,11.5967,247500.0
2014-07-18 12:30:00,13.88,13.88,13.83,13.87,114600.0,11.5967,11.5967,11.5549,11.5884,114600.0
2014-07-18 13:00:00,13.86,13.87,13.82,13.84,318600.0,11.58,11.5884,11.5466,11.5633,318600.0
2014-07-18 13:30:00,13.84,13.84,13.81,13.82,264600.0,11.5633,11.5633,11.5382,11.5466,264600.0
2014-07-18 14:00:00,13.82,13.82,13.73,13.78,372600.0,11.5466,11.5466,11.4714,11.5132,372600.0
2014-07-18 14:30:00,13.77,13.78,13.73,13.73,370200.0,11.5048,11.5132,11.4714,11.4714,370200.0
2014-07-18 15:00:00,13.73,13.73,13.68,13.68,531900.0,11.4714,11.4714,11.4296,11.4296,531900.0
2014-07-18 15:30:00,13.68,13.69,13.66,13.66,1591500.0,11.4296,11.438,11.4129,11.4129,1591500.0
2014-07-21 09:30:00,13.64,13.66,13.53,13.61,398100.0,11.3962,11.4129,11.3043,11.3711,398100.0
2014-07-21 10:00:00,13.62,13.63,13.58,13.59,480600.0,11.3795,11.3878,11.3461,11.3544,480600.0
2014-07-21 10:30:00,13.6,13.63,13.58,13.6,1047300.0,11.3628,11.3878,11.3461,11.3628,1047300.0
2014-07-21 11:00:00,13.61,13.62,13.6,13.61,444900.0,11.3711,11.3795,11.3628,11.3711,444900.0
2014-07-21 11:30:00,13.61,13.63,13.59,13.63,154800.0,11.3711,11.3878,11.3544,11.3878,154800.0
2014-07-21 12:00:00,13.63,13.65,13.6,13.63,456600.0,11.3878,11.4045,11.3628,11.3878,456600.0
2014-07-21 12:30:00,13.63,13.63,13.6,13.61,194700.0,11.3878,11.3878,11.3628,11.3711,194700.0
2014-07-21 13:00:00,13.61,13.64,13.61,13.63,243600.0,11.3711,11.3962,11.3711,11.3878,243600.0
2014-07-21 13:30:00,13.63,13.71,13.63,13.68,246600.0,11.3878,11.4547,11.3878,11.4296,246600.0
2014-07-21 14:00:00,13.68,13.71,13.66,13.67,204000.0,11.4296,11.4547,11.4129,11.4213,204000.0
2014-07-21 14:30:00,13.66,13.73,13.66,13.72,254700.0,11.4129,11.4714,11.4129,11.463,254700.0
2014-07-21 15:00:00,13.72,13.74,13.69,13.7,281400.0,11.463,11.4797,11.438,11.4463,281400.0
2014-07-21 15:30:00,13.7,13.71,13.68,13.69,502500.0,11.4463,11.4547,11.4296,11.438,502500.0
2014-07-22 09:30:00,13.7,13.82,13.69,13.75,177300.0,11.4463,11.5466,11.438,11.4881,177300.0
2014-07-22 10:00:00,13.76,13.83,13.75,13.82,105000.0,11.4964,11.5549,11.4881,11.5466,105000.0
2014-07-22 10:30:00,13.82,13.82,13.79,13.81,70800.0,11.5466,11.5466,11.5215,11.5382,70800.0
2014-07-22 11:00:00,13.81,13.84,13.81,13.82,295800.0,11.5382,11.5633,11.5382,11.5466,295800.0
2014-07-22 11:30:00,13.82,13.84,13.81,13.82,129600.0,11.5466,11.5633,11.5382,11.5466,129600.0
2014-07-22 12:00:00,13.82,13.87,13.81,13.87,130200.0,11.5466,11.5884,11.5382,11.5884,130200.0
2014-07-22 12:30:00,13.87,13.87,13.84,13.84,103800.0,11.5884,11.5884,11.5633,11.5633,103800.0
2014-07-22 13:00:00,13.84,13.84,13.79,13.79,271200.0,11.5633,11.5633,11.5215,11.5215,271200.0
2014-07-22 13:30:00,13.79,13.85,13.78,13.85,704700.0,11.5215,11.5716,11.5132,11.5716,704700.0
2014-07-22 14:00:00,13.85,13.85,13.83,13.83,174000.0,11.5716,11.5716,11.5549,11.5549,174000.0
2014-07-22 14:30:00,13.83,13.84,13.82,13.84,328800.0,11.5549,11.5633,11.5466,11.5633,328800.0
2014-07-22 15:00:00,13.84,13.85,13.83,13.84,213300.0,11.5633,11.5716,11.5549,11.5633,213300.0
2014-07-22 15:30:00,13.84,13.84,13.81,13.81,678300.0,11.5633,11.5633,11.5382,11.5382,678300.0
2014-07-23 09:30:00,13.81,13.88,13.74,13.78,202200.0,11.5382,11.5967,11.4797,11.5132,202200.0
2014-07-23 10:00:00,13.78,13.86,13.78,13.84,243300.0,11.5132,11.58,11.5132,11.5633,243300.0
2014-07-23 10:30:00,13.84,13.84,13.74,13.75,405300.0,11.5633,11.5633,11.4797,11.4881,405300.0
2014-07-23 11:00:00,13.75,13.8,13.73,13.75,207600.0,11.4881,11.5299,11.4714,11.4881,207600.0
2014-07-23 11:30:00,13.75,13.81,13.73,13.76,324300.0,11.4881,11.5382,11.4714,11.4964,324300.0
2014-07-23 12:00:00,13.75,13.78,13.72,13.74,361200.0,11.4881,11.5132,11.463,11.4797,361200.0
2014-07-23 12:30:00,13.74,13.76,13.72,13.76,176700.0,11.4797,11.4964,11.463,11.4964,176700.0
2014-07-23 13:00:00,13.76,13.79,13.72,13.73,358800.0,11.4964,11.5215,11.463,11.4714,358800.0
2014-07-23 13:30:00,13.74,13.77,13.72,13.72,369600.0,11.4797,11.5048,11.463,11.463,369600.0
2014-07-23 14:00:00,13.73,13.75,13.73,13.73,242100.0,11.4714,11.4881,11.4714,11.4714,242100.0
2014-07-23 14:30:00,13.73,13.78,13.72,13.75,407700.0,11.4714,11.5132,11.463,11.4881,407700.0
2014-07-23 15:00:00,13.75,13.79,13.73,13.75,788700.0,11.4881,11.5215,11.4714,11.4881,788700.0
2014-07-23 15:30:00,13.75,13.76,13.71,13.72,1079400.0,11.4881,11.4964,11.4547,11.463,1079400.0
2014-07-24 09:30:00,13.78,14.02,13.78,14.0,425400.0,11.5132,11.7137,11.5132,11.697,425400.0
2014-07-24 10:00:00,13.99,14.0,13.89,13.93,789300.0,11.6886,11.697,11.6051,11.6385,789300.0
2014-07-24 10:30:00,13.93,14.08,13.93,14.04,246900.0,11.6385,11.7638,11.6385,11.7304,246900.0
2014-07-24 11:00:00,14.04,14.17,14.04,14.15,304200.0,11.7304,11.839,11.7304,11.8223,304200.0
2014-07-24 11:30:00,14.15,14.19,14.12,14.13,335700.0,11.8223,11.8557,11.7972,11.8056,335700.0
2014-07-24 12:00:00,14.13,14.15,14.09,14.12,285000.0,11.8056,11.8223,11.7722,11.7972,285000.0
2014-07-24 12:30:00,14.12,14.14,14.1,14.13,442800.0,11.7972,11.8139,11.7805,11.8056,442800.0
2014-07-24 13:00:00,14.13,14.14,14.08,14.09,350400.0,11.8056,11.8139,11.7638,11.7722,350400.0
2014-07-24 13:30:00,14.09,14.1,14.04,14.06,345300.0,11.7722,11.7805,11.7304,11.7471,345300.0
2014-07-24 14:00:00,14.05,14.1,14.05,14.1,268500.0,11.7387,11.7805,11.7387,11.7805,268500.0
2014-07-24 14:30:00,14.1,14.11,14.08,14.08,257100.0,11.7805,11.7889,11.7638,11.7638,257100.0
2014-07-24 15:00:00,14.08,14.1,14.08,14.1,412800.0,11.7638,11.7805,11.7638,11.7805,412800.0
2014-07-24 15:30:00,14.1,14.12,14.07,14.07,1208400.0,11.7805,11.7972,11.7555,11.7555,1208400.0
2014-07-25 09:30:00,14.06,14.13,14.0,14.05,558600.0,11.7471,11.8056,11.697,11.7387,558600.0
2014-07-25 10:00:00,14.05,14.1,14.0,14.07,364500.0,11.7387,11.7805,11.697,11.7555,364500.0
2014-07-25 10:30:00,14.07,14.1,14.06,14.07,202800.0,11.7555,11.7805,11.7471,11.7555,202800.0
2014-07-25 11:00:00,14.08,14.1,14.05,14.06,579600.0,11.7638,11.7805,11.7387,11.7471,579600.0
2014-07-25 11:30:00,14.06,14.07,14.03,14.05,278100.0,11.7471,11.7555,11.722,11.7387,278100.0
2014-07-25 12:00:00,14.05,14.1,14.05,14.07,195900.0,11.7387,11.7805,11.7387,11.7555,195900.0
2014-07-25 12:30:00,14.06,14.1,14.05,14.07,165600.0,11.7471,11.7805,11.7387,11.7555,165600.0
2014-07-25 13:00:00,14.07,14.1,14.05,14.08,183000.0,11.7555,11.7805,11.7387,11.7638,183000.0
2014-07-25 13:30:00,14.08,14.11,14.07,14.09,187200.0,11.7638,11.7889,11.7555,11.7722,187200.0
2014-07-25 14:00:00,14.09,14.11,14.08,14.11,132900.0,11.7722,11.7889,11.7638,11.7889,132900.0
2014-07-25 14:30:00,14.11,14.15,14.1,14.15,196200.0,11.7889,11.8223,11.7805,11.8223,196200.0
2014-07-25 15:00:00,14.15,14.17,14.14,14.15,242700.0,11.8223,11.839,11.8139,11.8223,242700.0
2014-07-25 15:30:00,14.15,14.16,14.12,14.12,528000.0,11.8223,11.8306,11.7972,11.7972,528000.0
2014-07-28 09:30:00,14.12,14.22,14.1,14.16,247800.0,11.7972,11.8808,11.7805,11.8306,247800.0
2014-07-28 10:00:00,14.16,14.17,14.06,14.12,212400.0,11.8306,11.839,11.7471,11.7972,212400.0
2014-07-28 10:30:00,14.11,14.13,14.07,14.08,86400.0,11.7889,11.8056,11.7555,11.7638,86400.0
2014-07-28 11:00:00,14.09,14.14,14.07,14.13,85200.0,11.7722,11.8139,11.7555,11.8056,85200.0
2014-07-28 11:30:00,14.15,14.18,14.13,14.15,151200.0,11.8223,11.8474,11.8056,11.8223,151200.0
2014-07-28 12:00:00,14.15,14.21,14.13,14.2,124800.0,11.8223,11.8724,11.8056,11.8641,124800.0
2014-07-28 12:30:00,14.2,14.21,14.18,14.2,78900.0,11.8641,11.8724,11.8474,11.8641,78900.0
2014-07-28 13:00:00,14.19,14.24,14.19,14.24,90600.0,11.8557,11.8975,11.8557,11.8975,90600.0
2014-07-28 13:30:00,14.24,14.27,14.23,14.27,187800.0,11.8975,11.9226,11.8891,11.9226,187800.0
2014-07-28 14:00:00,14.27,14.3,14.26,14.28,218100.0,11.9226,11.9476,11.9142,11.9309,218100.0
2014-07-28 14:30:00,14.28,14.29,14.22,14.26,246600.0,11.9309,11.9393,11.8808,11.9142,246600.0
2014-07-28 15:00:00,14.26,14.27,14.23,14.27,205800.0,11.9142,11.9226,11.8891,11.9226,205800.0
2014-07-28 15:30:00,14.27,14.28,14.26,14.28,694800.0,11.9226,11.9309,11.9142,11.9309,694800.0
2014-07-29 09:30:00,14.23,14.32,14.23,14.32,282300.0,11.8891,11.9643,11.8891,11.9643,282300.0
2014-07-29 10:00:00,14.32,14.42,14.32,14.41,249300.0,11.9643,12.0479,11.9643,12.0395,249300.0
2014-07-29 10:30:00,14.41,14.42,14.36,14.39,144000.0,12.0395,12.0479,11.9977,12.0228,144000.0
2014-07-29 11:00:00,14.39,14.39,14.32,14.34,459300.0,12.0228,12.0228,11.9643,11.981,459300.0
2014-07-29 11:30:00,14.33,14.36,14.3,14.35,540900.0,11.9727,11.9977,11.9476,11.9894,540900.0
2014-07-29 12:00:00,14.35,14.41,14.33,14.39,204900.0,11.9894,12.0395,11.9727,12.0228,204900.0
2014-07-29 12:30:00,14.4,14.4,14.38,14.39,179700.0,12.0312,12.0312,12.0145,12.0228,179700.0
2014-07-29 13:00:00,14.38,14.41,14.36,14.39,154200.0,12.0145,12.0395,11.9977,12.0228,154200.0
2014-07-29 13:30:00,14.39,14.4,14.38,14.39,217800.0,12.0228,12.0312,12.0145,12.0228,217800.0
2014-07-29 14:00:00,14.38,14.39,14.35,14.36,279300.0,12.0145,12.0228,11.9894,11.9977,279300.0
2014-07-29 14:30:00,14.36,14.39,14.36,14.38,376800.0,11.9977,12.0228,11.9977,12.0145,376800.0
2014-07-29 15:00:00,14.38,14.38,14.36,14.37,264000.0,12.0145,12.0145,11.9977,12.0061,264000.0
2014-07-29 15:30:00,14.37,14.37,14.27,14.29,1099800.0,12.0061,12.0061,11.9226,11.9393,1099800.0
2014-07-30 09:30:00,14.35,14.35,14.23,14.24,176100.0,11.9894,11.9894,11.8891,11.8975,176100.0
2014-07-30 10:00:00,14.24,14.29,14.2,14.28,149100.0,11.8975,11.9393,11.8641,11.9309,149100.0
2014-07-30 10:30:00,14.28,14.3,14.26,14.28,167400.0,11.9309,11.9476,11.9142,11.9309,167400.0
2014-07-30 11:00:00,14.28,14.3,14.24,14.28,180900.0,11.9309,11.9476,11.8975,11.9309,180900.0
2014-07-30 11:30:00,14.27,14.28,14.24,14.25,187200.0,11.9226,11.9309,11.8975,11.9058,187200.0
2014-07-30 12:00:00,14.25,14.28,14.25,14.26,335400.0,11.9058,11.9309,11.9058,11.9142,335400.0
2014-07-30 12:30:00,14.26,14.29,14.26,14.27,134400.0,11.9142,11.9393,11.9142,11.9226,134400.0
2014-07-30 13:00:00,14.27,14.28,14.26,14.27,114900.0,11.9226,11.9309,11.9142,11.9226,114900.0
2014-07-30 13:30:00,14.28,14.3,14.28,14.28,177000.0,11.9309,11.9476,11.9309,11.9309,177000.0
2014-07-30 14:00:00,14.29,14.35,14.28,14.34,591900.0,11.9393,11.9894,11.9309,11.981,591900.0
2014-07-30 14:30:00,14.34,14.34,14.28,14.29,479700.0,11.981,11.981,11.9309,11.9393,479700.0
2014-07-30 15:00:00,14.29,14.31,14.26,14.31,515700.0,11.9393,11.956,11.9142,11.956,515700.0
2014-07-30 15:30:00,14.31,14.32,14.29,14.3,585600.0,11.956,11.9643,11.9393,11.9476,585600.0
2014-07-31 09:30:00,14.23,14.24,14.13,14.23,221400.0,11.8891,11.8975,11.8056,11.8891,221400.0
2014-07-31 10:00:00,14.23,14.23,14.12,14.15,153300.0,11.8891,11.8891,11.7972,11.8223,153300.0
2014-07-31 10:30:00,14.15,14.17,14.11,14.11,105900.0,11.8223,11.839,11.7889,11.7889,105900.0
2014-07-31 11:00:00,14.11,14.13,14.08,14.08,230700.0,11.7889,11.8056,11.7638,11.7638,230700.0
2014-07-31 11:30:00,14.08,14.13,14.07,14.1,116100.0,11.7638,11.8056,11.7555,11.7805,116100.0
2014-07-31 12:00:00,14.11,14.13,14.09,14.09,75000.0,11.7889,11.8056,11.7722,11.7722,75000.0
2014-07-31 12:30:00,14.09,14.13,14.09,14.12,98400.0,11.7722,11.8056,11.7722,11.7972,98400.0
2014-07-31 13:00:00,14.11,14.14,14.11,14.14,157200.0,11.7889,11.8139,11.7889,11.8139,157200.0
2014-07-31 13:30:00,14.14,14.17,14.13,14.15,67800.0,11.8139,11.839,11.8056,11.8223,67800.0
2014-07-31 14:00:00,14.15,14.17,14.12,14.17,99000.0,11.8223,11.839,11.7972,11.839,99000.0
2014-07-31 14:30:00,14.17,14.17,14.08,14.08,249000.0,11.839,11.839,11.7638,11.7638,249000.0
2014-07-31 15:00:00,14.08,14.09,14.02,14.05,249900.0,11.7638,11.7722,11.7137,11.7387,249900.0
2014-07-31 15:30:00,14.05,14.1,14.04,14.06,1033500.0,11.7387,11.7805,11.7304,11.7471,1033500.0
2014-08-01 09:30:00,14.07,14.12,13.96,13.99,209700.0,11.7555,11.7972,11.6635,11.6886,209700.0
2014-08-01 10:00:00,14.0,14.04,13.95,13.99,132900.0,11.697,11.7304,11.6552,11.6886,132900.0
2014-08-01 10:30:00,13.98,13.99,13.94,13.95,135900.0,11.6803,11.6886,11.6468,11.6552,135900.0
2014-08-01 11:00:00,13.95,13.95,13.88,13.9,161700.0,11.6552,11.6552,11.5967,11.6134,161700.0
2014-08-01 11:30:00,13.9,13.91,13.85,13.85,129000.0,11.6134,11.6218,11.5716,11.5716,129000.0
2014-08-01 12:00:00,13.86,13.89,13.85,13.87,89100.0,11.58,11.6051,11.5716,11.5884,89100.0
2014-08-01 12:30:00,13.87,13.89,13.85,13.88,84000.0,11.5884,11.6051,11.5716,11.5967,84000.0
2014-08-01 13:00:00,13.88,13.95,13.86,13.95,170700.0,11.5967,11.6552,11.58,11.6552,170700.0
2014-08-01 13:30:00,13.94,13.96,13.92,13.94,399000.0,11.6468,11.6635,11.6301,11.6468,399000.0
2014-08-01 14:00:00,13.94,14.0,13.92,13.96,229200.0,11.6468,11.697,11.6301,11.6635,229200.0
2014-08-01 14:30:00,13.97,14.0,13.96,13.99,151500.0,11.6719,11.697,11.6635,11.6886,151500.0
2014-08-01 15:00:00,13.98,14.0,13.95,13.96,274200.0,11.6803,11.697,11.6552,11.6635,274200.0
2014-08-01 15:30:00,13.95,14.03,13.94,13.99,1232700.0,11.6552,11.722,11.6468,11.6886,1232700.0
2014-08-04 09:30:00,13.98,14.1,13.89,14.07,273900.0,11.6803,11.7805,11.6051,11.7555,273900.0
2014-08-04 10:00:00,14.06,14.07,13.98,14.01,180000.0,11.7471,11.7555,11.6803,11.7053,180000.0
2014-08-04 10:30:00,14.01,14.03,13.94,13.95,171600.0,11.7053,11.722,11.6468,11.6552,171600.0
2014-08-04 11:00:00,13.96,14.01,13.93,14.0,86700.0,11.6635,11.7053,11.6385,11.697,86700.0
2014-08-04 11:30:00,14.0,14.03,13.97,14.03,110400.0,11.697,11.722,11.6719,11.722,110400.0
2014-08-04 12:00:00,14.03,14.05,14.01,14.04,104100.0,11.722,11.7387,11.7053,11.7304,104100.0
2014-08-04 12:30:00,14.05,14.05,14.02,14.03,168600.0,11.7387,11.7387,11.7137,11.722,168600.0
2014-08-04 13:00:00,14.03,14.03,14.0,14.03,87300.0,11.722,11.722,11.697,11.722,87300.0
2014-08-04 13:30:00,14.03,14.08,14.02,14.07,142800.0,11.722,11.7638,11.7137,11.7555,142800.0
2014-08-04 14:00:00,14.07,14.08,14.06,14.07,131100.0,11.7555,11.7638,11.7471,11.7555,131100.0
2014-08-04 14:30:00,14.07,14.11,14.07,14.11,171000.0,11.7555,11.7889,11.7555,11.7889,171000.0
2014-08-04 15:00:00,14.1,14.12,14.08,14.11,195000.0,11.7805,11.7972,11.7638,11.7889,195000.0
2014-08-04 15:30:00,14.12,14.13,14.08,14.09,786900.0,11.7972,11.8056,11.7638,11.7722,786900.0
2014-08-05 09:30:00,14.0,14.1,14.0,14.03,169800.0,11.697,11.7805,11.697,11.722,169800.0
2014-08-05 10:00:00,14.03,14.05,13.99,14.05,121500.0,11.722,11.7387,11.6886,11.7387,121500.0
2014-08-05 10:30:00,14.05,14.08,14.04,14.05,107400.0,11.7387,11.7638,11.7304,11.7387,107400.0
2014-08-05 11:00:00,14.05,14.09,14.04,14.06,102600.0,11.7387,11.7722,11.7304,11.7471,102600.0
2014-08-05 11:30:00,14.06,14.08,14.03,14.05,245700.0,11.7471,11.7638,11.722,11.7387,245700.0
2014-08-05 12:00:00,14.05,14.05,14.01,14.04,214500.0,11.7387,11.7387,11.7053,11.7304,214500.0
2014-08-05 12:30:00,14.04,14.04,14.01,14.02,192900.0,11.7304,11.7304,11.7053,11.7137,192900.0
2014-08-05 13:00:00,14.02,14.04,14.01,14.04,117000.0,11.7137,11.7304,11.7053,11.7304,117000.0
2014-08-05 13:30:00,14.04,14.04,13.93,13.96,183300.0,11.7304,11.7304,11.6385,11.6635,183300.0
2014-08-05 14:00:00,13.96,13.96,13.91,13.94,220500.0,11.6635,11.6635,11.6218,11.6468,220500.0
2014-08-05 14:30:00,13.95,13.97,13.91,13.91,312600.0,11.6552,11.6719,11.6218,11.6218,312600.0
2014-08-05 15:00:00,13.91,13.93,13.89,13.89,361800.0,11.6218,11.6385,11.6051,11.6051,361800.0
2014-08-05 15:30:00,13.89,13.92,13.89,13.89,1034100.0,11.6051,11.6301,11.6051,11.6051,1034100.0
2014-08-06 09:30:00,13.89,14.05,13.87,14.01,152400.0,11.6051,11.7387,11.5884,11.7053,152400.0
2014-08-06 10:00:00,14.01,14.04,13.99,14.04,138300.0,11.7053,11.7304,11.6886,11.7304,138300.0
2014-08-06 10:30:00,14.04,14.05,14.01,14.04,178200.0,11.7304,11.7387,11.7053,11.7304,178200.0
2014-08-06 11:00:00,14.04,14.05,13.98,13.98,250500.0,11.7304,11.7387,11.6803,11.6803,250500.0
2014-08-06 11:30:00,13.98,14.0,13.97,13.98,289200.0,11.6803,11.697,11.6719,11.6803,289200.0
2014-08-06 12:00:00,13.98,13.99,13.93,13.94,278700.0,11.6803,11.6886,11.6385,11.6468,278700.0
2014-08-06 12:30:00,13.94,13.97,13.9,13.91,450300.0,11.6468,11.6719,11.6134,11.6218,450300.0
2014-08-06 13:00:00,13.91,13.95,13.91,13.93,179700.0,11.6218,11.6552,11.6218,11.6385,179700.0
2014-08-06 13:30:00,13.93,13.95,13.92,13.92,110400.0,11.6385,11.6552,11.6301,11.6301,110400.0
2014-08-06 14:00:00,13.92,13.95,13.91,13.95,144300.0,11.6301,11.6552,11.6218,11.6552,144300.0
2014-08-06 14:30:00,13.95,13.98,13.92,13.97,213600.0,11.6552,11.6803,11.6301,11.6719,213600.0
2014-08-06 15:00:00,13.97,13.97,13.95,13.95,238200.0,11.6719,11.6719,11.6552,11.6552,238200.0
2014-08-06 15:30:00,13.95,13.95,13.9,13.9,707400.0,11.6552,11.6552,11.6134,11.6134,707400.0
2014-08-07 09:30:00,13.96,14.06,13.9,13.91,279900.0,11.6635,11.7471,11.6134,11.6218,279900.0
2014-08-07 10:00:00,13.91,13.93,13.82,13.83,419100.0,11.6218,11.6385,11.5466,11.5549,419100.0
2014-08-07 10:30:00,13.83,13.89,13.77,13.82,197100.0,11.5549,11.6051,11.5048,11.5466,197100.0
2014-08-07 11:00:00,13.82,13.82,13.75,13.79,259500.0,11.5466,11.5466,11.4881,11.5215,259500.0
2014-08-07 11:30:00,13.79,13.8,13.72,13.72,321300.0,11.5215,11.5299,11.463,11.463,321300.0
2014-08-07 12:00:00,13.72,13.74,13.69,13.7,271200.0,11.463,11.4797,11.438,11.4463,271200.0
2014-08-07 12:30:00,13.7,13.75,13.67,13.74,182100.0,11.4463,11.4881,11.4213,11.4797,182100.0
2014-08-07 13:00:00,13.75,13.79,13.75,13.78,105900.0,11.4881,11.5215,11.4881,11.5132,105900.0
2014-08-07 13:30:00,13.78,13.82,13.78,13.81,93000.0,11.5132,11.5466,11.5132,11.5382,93000.0
2014-08-07 14:00:00,13.81,13.81,13.79,13.79,97200.0,11.5382,11.5382,11.5215,11.5215,97200.0
2014-08-07 14:30:00,13.79,13.81,13.78,13.79,99600.0,11.5215,11.5382,11.5132,11.5215,99600.0
2014-08-07 15:00:00,13.79,13.8,13.76,13.78,161700.0,11.5215,11.5299,11.4964,11.5132,161700.0
2014-08-07 15:30:00,13.78,13.85,13.77,13.83,613500.0,11.5132,11.5716,11.5048,11.5549,613500.0
2014-08-08 09:30:00,13.89,13.89,13.75,13.75,161400.0,11.6051,11.6051,11.4881,11.4881,161400.0
2014-08-08 10:00:00,13.75,13.8,13.74,13.76,170700.0,11.4881,11.5299,11.4797,11.4964,170700.0
2014-08-08 10:30:00,13.76,13.81,13.74,13.78,118800.0,11.4964,11.5382,11.4797,11.5132,118800.0
2014-08-08 11:00:00,13.77,13.8,13.76,13.78,112500.0,11.5048,11.5299,11.4964,11.5132,112500.0
2014-08-08 11:30:00,13.78,13.78,13.74,13.75,164400.0,11.5132,11.5132,11.4797,11.4881,164400.0
2014-08-08 12:00:00,13.75,13.75,13.73,13.74,85200.0,11.4881,11.4881,11.4714,11.4797,85200.0
2014-08-08 12:30:00,13.74,13.76,13.73,13.75,251100.0,11.4797,11.4964,11.4714,11.4881,251100.0
2014-08-08 13:00:00,13.74,13.81,13.74,13.81,262500.0,11.4797,11.5382,11.4797,11.5382,262500.0
2014-08-08 13:30:00,13.81,13.84,13.81,13.83,91500.0,11.5382,11.5633,11.5382,11.5549,91500.0
2014-08-08 14:00:00,13.83,13.83,13.81,13.82,134400.0,11.5549,11.5549,11.5382,11.5466,134400.0
2014-08-08 14:30:00,13.82,13.84,13.82,13.82,146700.0,11.5466,11.5633,11.5466,11.5466,146700.0
2014-08-08 15:00:00,13.82,13.85,13.81,13.85,246300.0,11.5466,11.5716,11.5382,11.5716,246300.0
2014-08-08 15:30:00,13.85,13.89,13.84,13.88,591000.0,11.5716,11.6051,11.5633,11.5967,591000.0
2014-08-11 09:30:00,13.93,13.99,13.92,13.95,140400.0,11.6385,11.6886,11.6301,11.6552,140400.0
2014-08-11 10:00:00,13.96,13.98,13.93,13.93,77700.0,11.6635,11.6803,11.6385,11.6385,77700.0
2014-08-11 10:30:00,13.93,13.97,13.93,13.96,134100.0,11.6385,11.6719,11.6385,11.6635,134100.0
2014-08-11 11:00:00,13.96,14.0,13.94,13.99,217800.0,11.6635,11.697,11.6468,11.6886,217800.0
2014-08-11 11:30:00,14.0,14.01,13.97,13.98,89100.0,11.697,11.7053,11.6719,11.6803,89100.0
2014-08-11 12:00:00,13.98,14.03,13.97,14.02,60600.0,11.6803,11.722,11.6719,11.7137,60600.0
2014-08-11 12:30:00,14.03,14.03,14.01,14.02,38400.0,11.722,11.722,11.7053,11.7137,38400.0
2014-08-11 13:00:00,14.02,14.03,13.99,13.99,161700.0,11.7137,11.722,11.6886,11.6886,161700.0
2014-08-11 13:30:00,14.0,14.01,13.99,14.0,194100.0,11.697,11.7053,11.6886,11.697,194100.0
2014-08-11 14:00:00,14.0,14.0,13.97,13.99,90900.0,11.697,11.697,11.6719,11.6886,90900.0
2014-08-11 14:30:00,13.99,13.99,13.97,13.97,167700.0,11.6886,11.6886,11.6719,11.6719,167700.0
2014-08-11 15:00:00,13.97,14.0,13.97,13.98,130500.0,11.6719,11.697,11.6719,11.6803,130500.0
2014-08-11 15:30:00,13.99,14.0,13.97,13.99,324300.0,11.6886,11.697,11.6719,11.6886,324300.0
2014-08-12 09:30:00,13.94,14.04,13.93,14.01,122400.0,11.6468,11.7304,11.6385,11.7053,122400.0
2014-08-12 10:00:00,14.0,14.04,13.98,14.03,96900.0,11.697,11.7304,11.6803,11.722,96900.0
2014-08-12 10:30:00,14.03,14.03,13.97,13.97,53100.0,11.722,11.722,11.6719,11.6719,53100.0
2014-08-12 11:00:00,13.96,13.96,13.92,13.95,65400.0,11.6635,11.6635,11.6301,11.6552,65400.0
2014-08-12 11:30:00,13.95,13.95,13.93,13.93,84300.0,11.6552,11.6552,11.6385,11.6385,84300.0
2014-08-12 12:00:00,13.93,13.94,13.91,13.91,128700.0,11.6385,11.6468,11.6218,11.6218,128700.0
2014-08-12 12:30:00,13.91,13.93,13.91,13.91,72900.0,11.6218,11.6385,11.6218,11.6218,72900.0
2014-08-12 13:00:00,13.91,13.92,13.89,13.9,95700.0,11.6218,11.6301,11.6051,11.6134,95700.0
2014-08-12 13:30:00,13.9,13.9,13.87,13.88,106800.0,11.6134,11.6134,11.5884,11.5967,106800.0
2014-08-12 14:00:00,13.88,13.88,13.79,13.82,356400.0,11.5967,11.5967,11.5215,11.5466,356400.0
2014-08-12 14:30:00,13.82,13.85,13.81,13.82,176700.0,11.5466,11.5716,11.5382,11.5466,176700.0
2014-08-12 15:00:00,13.82,13.83,13.81,13.82,162300.0,11.5466,11.5549,11.5382,11.5466,162300.0
2014-08-12 15:30:00,13.82,13.87,13.82,13.86,352800.0,11.5466,11.5884,11.5466,11.58,352800.0
2014-08-13 09:30:00,13.64,14.01,13.64,13.99,185400.0,11.3962,11.7053,11.3962,11.6886,185400.0
2014-08-13 10:00:00,13.99,14.03,13.95,13.96,223800.0,11.6886,11.722,11.6552,11.6635,223800.0
2014-08-13 10:30:00,13.97,14.0,13.96,14.0,134100.0,11.6719,11.697,11.6635,11.697,134100.0
2014-08-13 11:00:00,14.0,14.05,14.0,14.02,235500.0,11.697,11.7387,11.697,11.7137,235500.0
2014-08-13 11:30:00,14.03,14.04,14.02,14.03,117900.0,11.722,11.7304,11.7137,11.722,117900.0
2014-08-13 12:00:00,14.03,14.03,13.99,14.01,129300.0,11.722,11.722,11.6886,11.7053,129300.0
2014-08-13 12:30:00,14.01,14.01,13.95,13.96,204000.0,11.7053,11.7053,11.6552,11.6635,204000.0
2014-08-13 13:00:00,13.96,14.0,13.96,14.0,62100.0,11.6635,11.697,11.6635,11.697,62100.0
2014-08-13 13:30:00,13.99,14.01,13.98,13.98,63000.0,11.6886,11.7053,11.6803,11.6803,63000.0
2014-08-13 14:00:00,13.98,13.98,13.96,13.97,81300.0,11.6803,11.6803,11.6635,11.6719,81300.0
2014-08-13 14:30:00,13.97,14.0,13.97,13.99,90300.0,11.6719,11.697,11.6719,11.6886,90300.0
2014-08-13 15:00:00,13.99,14.01,13.98,13.99,181500.0,11.6886,11.7053,11.6803,11.6886,181500.0
2014-08-13 15:30:00,13.99,14.02,13.98,14.01,285000.0,11.6886,11.7137,11.6803,11.7053,285000.0
2014-08-14 09:30:00,14.04,14.1,14.0,14.02,95700.0,11.7304,11.7805,11.697,11.7137,95700.0
2014-08-14 10:00:00,14.03,14.06,14.01,14.05,72000.0,11.722,11.7471,11.7053,11.7387,72000.0
2014-08-14 10:30:00,14.05,14.07,14.03,14.06,58200.0,11.7387,11.7555,11.722,11.7471,58200.0
2014-08-14 11:00:00,14.06,14.08,14.06,14.07,68400.0,11.7471,11.7638,11.7471,11.7555,68400.0
2014-08-14 11:30:00,14.07,14.08,14.07,14.08,133200.0,11.7555,11.7638,11.7555,11.7638,133200.0
2014-08-14 12:00:00,14.09,14.09,14.07,14.09,43500.0,11.7722,11.7722,11.7555,11.7722,43500.0
2014-08-14 12:30:00,14.09,14.09,14.07,14.07,51000.0,11.7722,11.7722,11.7555,11.7555,51000.0
2014-08-14 13:00:00,14.08,14.1,14.07,14.09,99600.0,11.7638,11.7805,11.7555,11.7722,99600.0
2014-08-14 13:30:00,14.09,14.09,14.07,14.08,62700.0,11.7722,11.7722,11.7555,11.7638,62700.0
2014-08-14 14:00:00,14.08,14.08,14.06,14.07,119400.0,11.7638,11.7638,11.7471,11.7555,119400.0
2014-08-14 14:30:00,14.07,14.08,14.06,14.07,267600.0,11.7555,11.7638,11.7471,11.7555,267600.0
2014-08-14 15:00:00,14.07,14.09,14.07,14.09,196200.0,11.7555,11.7722,11.7555,11.7722,196200.0
2014-08-14 15:30:00,14.09,14.09,14.07,14.08,415800.0,11.7722,11.7722,11.7555,11.7638,415800.0
2014-08-15 09:30:00,14.11,14.14,14.09,14.09,194400.0,11.7889,11.8139,11.7722,11.7722,194400.0
2014-08-15 10:00:00,14.09,14.11,14.06,14.08,79500.0,11.7722,11.7889,11.7471,11.7638,79500.0
2014-08-15 10:30:00,14.08,14.09,13.93,13.97,137400.0,11.7638,11.7722,11.6385,11.6719,137400.0
2014-08-15 11:00:00,13.97,14.01,13.95,13.96,86100.0,11.6719,11.7053,11.6552,11.6635,86100.0
2014-08-15 11:30:00,13.96,13.96,13.9,13.92,126300.0,11.6635,11.6635,11.6134,11.6301,126300.0
2014-08-15 12:00:00,13.92,13.97,13.91,13.97,104100.0,11.6301,11.6719,11.6218,11.6719,104100.0
2014-08-15 12:30:00,13.96,13.99,13.95,13.98,107700.0,11.6635,11.6886,11.6552,11.6803,107700.0
2014-08-15 13:00:00,13.98,13.99,13.96,13.98,61800.0,11.6803,11.6886,11.6635,11.6803,61800.0
2014-08-15 13:30:00,13.98,13.98,13.96,13.98,84900.0,11.6803,11.6803,11.6635,11.6803,84900.0
2014-08-15 14:00:00,13.97,14.03,13.97,14.03,115200.0,11.6719,11.722,11.6719,11.722,115200.0
2014-08-15 14:30:00,14.03,14.04,14.02,14.02,139500.0,11.722,11.7304,11.7137,11.7137,139500.0
2014-08-15 15:00:00,14.02,14.02,14.0,14.0,144900.0,11.7137,11.7137,11.697,11.697,144900.0
2014-08-15 15:30:00,14.0,14.05,14.0,14.04,275100.0,11.697,11.7387,11.697,11.7304,275100.0
2014-08-18 09:30:00,14.11,14.24,14.11,14.19,112800.0,11.7889,11.8975,11.7889,11.8557,112800.0
2014-08-18 10:00:00,14.18,14.2,14.13,14.15,61800.0,11.8474,11.8641,11.8056,11.8223,61800.0
2014-08-18 10:30:00,14.15,14.19,14.15,14.17,75600.0,11.8223,11.8557,11.8223,11.839,75600.0
2014-08-18 11:00:00,14.17,14.17,14.14,14.16,51900.0,11.839,11.839,11.8139,11.8306,51900.0
2014-08-18 11:30:00,14.16,14.22,14.13,14.14,63300.0,11.8306,11.8808,11.8056,11.8139,63300.0
2014-08-18 12:00:00,14.13,14.15,14.13,14.14,45300.0,11.8056,11.8223,11.8056,11.8139,45300.0
2014-08-18 12:30:00,14.14,14.14,14.12,14.12,32400.0,11.8139,11.8139,11.7972,11.7972,32400.0
2014-08-18 13:00:00,14.12,14.12,14.11,14.12,44700.0,11.7972,11.7972,11.7889,11.7972,44700.0
2014-08-18 13:30:00,14.12,14.13,14.11,14.12,72600.0,11.7972,11.8056,11.7889,11.7972,72600.0
2014-08-18 14:00:00,14.12,14.12,14.08,14.08,65100.0,11.7972,11.7972,11.7638,11.7638,65100.0
2014-08-18 14:30:00,14.08,14.1,14.07,14.1,98700.0,11.7638,11.7805,11.7555,11.7805,98700.0
2014-08-18 15:00:00,14.1,14.11,14.09,14.1,86100.0,11.7805,11.7889,11.7722,11.7805,86100.0
2014-08-18 15:30:00,14.1,14.12,14.09,14.12,224400.0,11.7805,11.7972,11.7722,11.7972,224400.0
2014-08-19 09:30:00,14.1,14.16,14.1,14.14,90600.0,11.7805,11.8306,11.7805,11.8139,90600.0
2014-08-19 10:00:00,14.14,14.16,14.11,14.12,120600.0,11.8139,11.8306,11.7889,11.7972,120600.0
2014-08-19 10:30:00,14.12,14.15,14.11,14.14,51900.0,11.7972,11.8223,11.7889,11.8139,51900.0
2014-08-19 11:00:00,14.14,14.17,14.13,14.17,90000.0,11.8139,11.839,11.8056,11.839,90000.0
2014-08-19 11:30:00,14.17,14.18,14.15,14.17,72600.0,11.839,11.8474,11.8223,11.839,72600.0
2014-08-19 12:00:00,14.17,14.17,14.16,14.17,70500.0,11.839,11.839,11.8306,11.839,70500.0
2014-08-19 12:30:00,14.17,14.17,14.13,14.14,49800.0,11.839,11.839,11.8056,11.8139,49800.0
2014-08-19 13:00:00,14.14,14.14,14.11,14.11,57900.0,11.8139,11.8139,11.7889,11.7889,57900.0
2014-08-19 13:30:00,14.11,14.12,14.1,14.1,103800.0,11.7889,11.7972,11.7805,11.7805,103800.0
2014-08-19 14:00:00,14.1,14.14,14.1,14.13,108900.0,11.7805,11.8139,11.7805,11.8056,108900.0
2014-08-19 14:30:00,14.13,14.14,14.13,14.13,45000.0,11.8056,11.8139,11.8056,11.8056,45000.0
2014-08-19 15:00:00,14.13,14.16,14.13,14.14,147900.0,11.8056,11.8306,11.8056,11.8139,147900.0
2014-08-19 15:30:00,14.14,14.17,14.13,14.17,344700.0,11.8139,11.839,11.8056,11.839,344700.0
2014-08-20 09:30:00,14.15,14.22,14.1,14.2,100800.0,11.8223,11.8808,11.7805,11.8641,100800.0
2014-08-20 10:00:00,14.19,14.22,14.19,14.21,133500.0,11.8557,11.8808,11.8557,11.8724,133500.0
2014-08-20 10:30:00,14.22,14.26,14.2,14.25,107700.0,11.8808,11.9142,11.8641,11.9058,107700.0
2014-08-20 11:00:00,14.24,14.3,14.24,14.29,133200.0,11.8975,11.9476,11.8975,11.9393,133200.0
2014-08-20 11:30:00,14.29,14.29,14.28,14.28,116100.0,11.9393,11.9393,11.9309,11.9309,116100.0
2014-08-20 12:00:00,14.29,14.3,14.28,14.29,116400.0,11.9393,11.9476,11.9309,11.9393,116400.0
2014-08-20 12:30:00,14.29,14.3,14.28,14.29,171300.0,11.9393,11.9476,11.9309,11.9393,171300.0
2014-08-20 13:00:00,14.29,14.29,14.28,14.28,99900.0,11.9393,11.9393,11.9309,11.9309,99900.0
2014-08-20 13:30:00,14.28,14.29,14.27,14.29,136800.0,11.9309,11.9393,11.9226,11.9393,136800.0
2014-08-20 14:00:00,14.28,14.29,14.24,14.24,183600.0,11.9309,11.9393,11.8975,11.8975,183600.0
2014-08-20 14:30:00,14.24,14.26,14.24,14.25,178800.0,11.8975,11.9142,11.8975,11.9058,178800.0
2014-08-20 15:00:00,14.25,14.28,14.25,14.27,185700.0,11.9058,11.9309,11.9058,11.9226,185700.0
2014-08-20 15:30:00,14.27,14.27,14.24,14.24,383700.0,11.9226,11.9226,11.8975,11.8975,383700.0
2014-08-21 09:30:00,14.22,14.22,14.16,14.19,108300.0,11.8808,11.8808,11.8306,11.8557,108300.0
2014-08-21 10:00:00,14.2,14.24,14.18,14.23,69300.0,11.8641,11.8975,11.8474,11.8891,69300.0
2014-08-21 10:30:00,14.23,14.26,14.23,14.24,115800.0,11.8891,11.9142,11.8891,11.8975,115800.0
2014-08-21 11:00:00,14.23,14.25,14.22,14.22,73200.0,11.8891,11.9058,11.8808,11.8808,73200.0
2014-08-21 11:30:00,14.22,14.24,14.19,14.19,60300.0,11.8808,11.8975,11.8557,11.8557,60300.0
2014-08-21 12:00:00,14.2,14.26,14.2,14.25,102900.0,11.8641,11.9142,11.8641,11.9058,102900.0
2014-08-21 12:30:00,14.26,14.26,14.25,14.26,32400.0,11.9142,11.9142,11.9058,11.9142,32400.0
2014-08-21 13:00:00,14.26,14.28,14.26,14.27,80400.0,11.9142,11.9309,11.9142,11.9226,80400.0
2014-08-21 13:30:00,14.28,14.3,14.28,14.3,61500.0,11.9309,11.9476,11.9309,11.9476,61500.0
2014-08-21 14:00:00,14.3,14.3,14.26,14.26,190500.0,11.9476,11.9476,11.9142,11.9142,190500.0
2014-08-21 14:30:00,14.26,14.27,14.25,14.25,50700.0,11.9142,11.9226,11.9058,11.9058,50700.0
2014-08-21 15:00:00,14.25,14.27,14.25,14.26,106800.0,11.9058,11.9226,11.9058,11.9142,106800.0
2014-08-21 15:30:00,14.26,14.27,14.25,14.25,269400.0,11.9142,11.9226,11.9058,11.9058,269400.0
2014-08-22 09:30:00,14.22,14.29,14.19,14.25,75300.0,11.8808,11.9393,11.8557,11.9058,75300.0
2014-08-22 10:00:00,14.25,14.27,14.23,14.26,137100.0,11.9058,11.9226,11.8891,11.9142,137100.0
2014-08-22 10:30:00,14.26,14.3,14.23,14.24,97200.0,11.9142,11.9476,11.8891,11.8975,97200.0
2014-08-22 11:00:00,14.23,14.24,14.21,14.24,86700.0,11.8891,11.8975,11.8724,11.8975,86700.0
2014-08-22 11:30:00,14.24,14.27,14.23,14.26,64800.0,11.8975,11.9226,11.8891,11.9142,64800.0
2014-08-22 12:00:00,14.26,14.27,14.24,14.25,70500.0,11.9142,11.9226,11.8975,11.9058,70500.0
2014-08-22 12:30:00,14.25,14.26,14.25,14.25,72900.0,11.9058,11.9142,11.9058,11.9058,72900.0
2014-08-22 13:00:00,14.25,14.25,14.25,14.25,44100.0,11.9058,11.9058,11.9058,11.9058,44100.0
2014-08-22 13:30:00,14.25,14.28,14.24,14.26,227100.0,11.9058,11.9309,11.8975,11.9142,227100.0
2014-08-22 14:00:00,14.26,14.28,14.26,14.26,84300.0,11.9142,11.9309,11.9142,11.9142,84300.0
2014-08-22 14:30:00,14.26,14.27,14.25,14.26,94800.0,11.9142,11.9226,11.9058,11.9142,94800.0
2014-08-22 15:00:00,14.26,14.28,14.25,14.25,139500.0,11.9142,11.9309,11.9058,11.9058,139500.0
2014-08-22 15:30:00,14.25,14.27,14.24,14.26,340200.0,11.9058,11.9226,11.8975,11.9142,340200.0
2014-08-25 09:30:00,14.33,14.33,14.25,14.33,134100.0,11.9727,11.9727,11.9058,11.9727,134100.0
2014-08-25 10:00:00,14.33,14.39,14.32,14.39,103200.0,11.9727,12.0228,11.9643,12.0228,103200.0
2014-08-25 10:30:00,14.38,14.44,14.38,14.43,122700.0,12.0145,12.0646,12.0145,12.0562,122700.0
2014-08-25 11:00:00,14.44,14.48,14.43,14.48,82500.0,12.0646,12.098,12.0562,12.098,82500.0
2014-08-25 11:30:00,14.48,14.49,14.46,14.48,148500.0,12.098,12.1064,12.0813,12.098,148500.0
2014-08-25 12:00:00,14.48,14.49,14.45,14.46,157500.0,12.098,12.1064,12.0729,12.0813,157500.0
2014-08-25 12:30:00,14.46,14.47,14.43,14.43,191400.0,12.0813,12.0897,12.0562,12.0562,191400.0
2014-08-25 13:00:00,14.43,14.51,14.43,14.51,144000.0,12.0562,12.1231,12.0562,12.1231,144000.0
2014-08-25 13:30:00,14.51,14.52,14.49,14.5,68700.0,12.1231,12.1314,12.1064,12.1147,68700.0
2014-08-25 14:00:00,14.5,14.51,14.48,14.49,117900.0,12.1147,12.1231,12.098,12.1064,117900.0
2014-08-25 14:30:00,14.49,14.5,14.48,14.5,99000.0,12.1064,12.1147,12.098,12.1147,99000.0
2014-08-25 15:00:00,14.5,14.51,14.48,14.49,230700.0,12.1147,12.1231,12.098,12.1064,230700.0
2014-08-25 15:30:00,14.49,14.5,14.48,14.49,564300.0,12.1064,12.1147,12.098,12.1064,564300.0
2014-08-26 09:30:00,14.49,14.55,14.44,14.5,219600.0,12.1064,12.1565,12.0646,12.1147,219600.0
2014-08-26 10:00:00,14.5,14.51,14.49,14.5,173400.0,12.1147,12.1231,12.1064,12.1147,173400.0
2014-08-26 10:30:00,14.51,14.55,14.5,14.55,71400.0,12.1231,12.1565,12.1147,12.1565,71400.0
2014-08-26 11:00:00,14.54,14.56,14.53,14.55,78300.0,12.1481,12.1648,12.1398,12.1565,78300.0
2014-08-26 11:30:00,14.55,14.58,14.55,14.57,78900.0,12.1565,12.1816,12.1565,12.1732,78900.0
2014-08-26 12:00:00,14.57,14.58,14.56,14.58,60900.0,12.1732,12.1816,12.1648,12.1816,60900.0
2014-08-26 12:30:00,14.57,14.58,14.55,14.56,38700.0,12.1732,12.1816,12.1565,12.1648,38700.0
2014-08-26 13:00:00,14.56,14.58,14.56,14.58,86700.0,12.1648,12.1816,12.1648,12.1816,86700.0
2014-08-26 13:30:00,14.58,14.58,14.56,14.56,75900.0,12.1816,12.1816,12.1648,12.1648,75900.0
2014-08-26 14:00:00,14.57,14.59,14.56,14.58,59400.0,12.1732,12.1899,12.1648,12.1816,59400.0
2014-08-26 14:30:00,14.58,14.59,14.58,14.59,109800.0,12.1816,12.1899,12.1816,12.1899,109800.0
2014-08-26 15:00:00,14.59,14.6,14.57,14.57,163500.0,12.1899,12.1983,12.1732,12.1732,163500.0
2014-08-26 15:30:00,14.57,14.57,14.54,14.54,566400.0,12.1732,12.1732,12.1481,12.1481,566400.0
2014-08-27 09:30:00,14.52,14.57,14.44,14.51,195000.0,12.1314,12.1732,12.0646,12.1231,195000.0
2014-08-27 10:00:00,14.5,14.52,14.49,14.52,315000.0,12.1147,12.1314,12.1064,12.1314,315000.0
2014-08-27 10:30:00,14.52,14.56,14.51,14.52,321900.0,12.1314,12.1648,12.1231,12.1314,321900.0
2014-08-27 11:00:00,14.52,14.54,14.52,14.53,132300.0,12.1314,12.1481,12.1314,12.1398,132300.0
2014-08-27 11:30:00,14.53,14.55,14.52,14.54,66000.0,12.1398,12.1565,12.1314,12.1481,66000.0
2014-08-27 12:00:00,14.54,14.55,14.53,14.54,31500.0,12.1481,12.1565,12.1398,12.1481,31500.0
2014-08-27 12:30:00,14.54,14.54,14.53,14.53,29100.0,12.1481,12.1481,12.1398,12.1398,29100.0
2014-08-27 13:00:00,14.53,14.53,14.53,14.53,15000.0,12.1398,12.1398,12.1398,12.1398,15000.0
2014-08-27 13:30:00,14.53,14.58,14.53,14.58,250500.0,12.1398,12.1816,12.1398,12.1816,250500.0
2014-08-27 14:00:00,14.58,14.58,14.57,14.57,52500.0,12.1816,12.1816,12.1732,12.1732,52500.0
2014-08-27 14:30:00,14.58,14.59,14.55,14.56,98100.0,12.1816,12.1899,12.1565,12.1648,98100.0
2014-08-27 15:00:00,14.56,14.58,14.55,14.58,112200.0,12.1648,12.1816,12.1565,12.1816,112200.0
2014-08-27 15:30:00,14.58,14.59,14.56,14.57,391500.0,12.1816,12.1899,12.1648,12.1732,391500.0
2014-08-28 09:30:00,14.49,14.55,14.43,14.54,238800.0,12.1064,12.1565,12.0562,12.1481,238800.0
2014-08-28 10:00:00,14.54,14.54,14.48,14.53,134700.0,12.1481,12.1481,12.098,12.1398,134700.0
2014-08-28 10:30:00,14.53,14.53,14.49,14.5,183600.0,12.1398,12.1398,12.1064,12.1147,183600.0
2014-08-28 11:00:00,14.51,14.54,14.5,14.54,93000.0,12.1231,12.1481,12.1147,12.1481,93000.0
2014-08-28 11:30:00,14.53,14.54,14.51,14.52,74100.0,12.1398,12.1481,12.1231,12.1314,74100.0
2014-08-28 12:00:00,14.53,14.58,14.53,14.56,186300.0,12.1398,12.1816,12.1398,12.1648,186300.0
2014-08-28 12:30:00,14.57,14.57,14.55,14.56,33000.0,12.1732,12.1732,12.1565,12.1648,33000.0
2014-08-28 13:00:00,14.56,14.56,14.55,14.55,25500.0,12.1648,12.1648,12.1565,12.1565,25500.0
2014-08-28 13:30:00,14.55,14.62,14.54,14.61,132000.0,12.1565,12.215,12.1481,12.2066,132000.0
2014-08-28 14:00:00,14.62,14.63,14.59,14.62,156900.0,12.215,12.2233,12.1899,12.215,156900.0
2014-08-28 14:30:00,14.62,14.62,14.59,14.59,246900.0,12.215,12.215,12.1899,12.1899,246900.0
2014-08-28 15:00:00,14.59,14.64,14.59,14.61,196200.0,12.1899,12.2317,12.1899,12.2066,196200.0
2014-08-28 15:30:00,14.61,14.64,14.59,14.6,288300.0,12.2066,12.2317,12.1899,12.1983,288300.0
2014-08-29 09:30:00,14.63,14.63,14.56,14.6,103500.0,12.2233,12.2233,12.1648,12.1983,103500.0
2014-08-29 10:00:00,14.6,14.6,14.54,14.55,94800.0,12.1983,12.1983,12.1481,12.1565,94800.0
2014-08-29 10:30:00,14.55,14.6,14.55,14.6,132600.0,12.1565,12.1983,12.1565,12.1983,132600.0
2014-08-29 11:00:00,14.6,14.63,14.59,14.63,75300.0,12.1983,12.2233,12.1899,12.2233,75300.0
2014-08-29 11:30:00,14.63,14.69,14.63,14.67,152100.0,12.2233,12.2735,12.2233,12.2567,152100.0
2014-08-29 12:00:00,14.67,14.67,14.62,14.62,59700.0,12.2567,12.2567,12.215,12.215,59700.0
2014-08-29 12:30:00,14.62,14.62,14.57,14.57,101100.0,12.215,12.215,12.1732,12.1732,101100.0
2014-08-29 13:00:00,14.58,14.58,14.54,14.55,64500.0,12.1816,12.1816,12.1481,12.1565,64500.0
2014-08-29 13:30:00,14.56,14.56,14.52,14.52,96000.0,12.1648,12.1648,12.1314,12.1314,96000.0
2014-08-29 14:00:00,14.52,14.53,14.51,14.52,146700.0,12.1314,12.1398,12.1231,12.1314,146700.0
2014-08-29 14:30:00,14.52,14.52,14.51,14.52,99300.0,12.1314,12.1314,12.1231,12.1314,99300.0
2014-08-29 15:00:00,14.52,14.52,14.49,14.49,173100.0,12.1314,12.1314,12.1064,12.1064,173100.0
2014-08-29 15:30:00,14.49,14.5,14.49,14.49,491100.0,12.1064,12.1147,12.1064,12.1064,491100.0
2014-09-02 09:30:00,14.6,14.6,14.45,14.5,316200.0,12.1983,12.1983,12.0729,12.1147,316200.0
2014-09-02 10:00:00,14.51,14.51,14.48,14.49,246900.0,12.1231,12.1231,12.098,12.1064,246900.0
2014-09-02 10:30:00,14.49,14.51,14.47,14.5,251700.0,12.1064,12.1231,12.0897,12.1147,251700.0
2014-09-02 11:00:00,14.5,14.51,14.48,14.5,320100.0,12.1147,12.1231,12.098,12.1147,320100.0
2014-09-02 11:30:00,14.5,14.51,14.46,14.47,207300.0,12.1147,12.1231,12.0813,12.0897,207300.0
2014-09-02 12:00:00,14.47,14.49,14.47,14.49,85800.0,12.0897,12.1064,12.0897,12.1064,85800.0
2014-09-02 12:30:00,14.49,14.49,14.45,14.45,61200.0,12.1064,12.1064,12.0729,12.0729,61200.0
2014-09-02 13:00:00,14.45,14.45,14.42,14.42,40800.0,12.0729,12.0729,12.0479,12.0479,40800.0
2014-09-02 13:30:00,14.42,14.45,14.41,14.45,87300.0,12.0479,12.0729,12.0395,12.0729,87300.0
2014-09-02 14:00:00,14.45,14.48,14.45,14.48,49500.0,12.0729,12.098,12.0729,12.098,49500.0
2014-09-02 14:30:00,14.48,14.51,14.48,14.49,82200.0,12.098,12.1231,12.098,12.1064,82200.0
2014-09-02 15:00:00,14.49,14.5,14.49,14.49,63000.0,12.1064,12.1147,12.1064,12.1064,63000.0
2014-09-02 15:30:00,14.49,14.54,14.48,14.51,257400.0,12.1064,12.1481,12.098,12.1231,257400.0
2014-09-03 09:30:00,14.57,14.62,14.51,14.59,98400.0,12.1732,12.215,12.1231,12.1899,98400.0
2014-09-03 10:00:00,14.58,14.59,14.51,14.53,91500.0,12.1816,12.1899,12.1231,12.1398,91500.0
2014-09-03 10:30:00,14.53,14.56,14.52,14.52,114600.0,12.1398,12.1648,12.1314,12.1314,114600.0
2014-09-03 11:00:00,14.53,14.53,14.44,14.44,111000.0,12.1398,12.1398,12.0646,12.0646,111000.0
2014-09-03 11:30:00,14.44,14.48,14.43,14.47,143400.0,12.0646,12.098,12.0562,12.0897,143400.0
2014-09-03 12:00:00,14.46,14.46,14.44,14.45,85200.0,12.0813,12.0813,12.0646,12.0729,85200.0
2014-09-03 12:30:00,14.45,14.47,14.44,14.47,80700.0,12.0729,12.0897,12.0646,12.0897,80700.0
2014-09-03 13:00:00,14.47,14.5,14.47,14.5,74400.0,12.0897,12.1147,12.0897,12.1147,74400.0
2014-09-03 13:30:00,14.5,14.51,14.46,14.47,66600.0,12.1147,12.1231,12.0813,12.0897,66600.0
2014-09-03 14:00:00,14.47,14.48,14.41,14.42,77100.0,12.0897,12.098,12.0395,12.0479,77100.0
2014-09-03 14:30:00,14.42,14.43,14.4,14.4,94200.0,12.0479,12.0562,12.0312,12.0312,94200.0
2014-09-03 15:00:00,14.4,14.45,14.4,14.44,135900.0,12.0312,12.0729,12.0312,12.0646,135900.0
2014-09-03 15:30:00,14.44,14.48,14.43,14.46,810900.0,12.0646,12.098,12.0562,12.0813,810900.0
2014-09-04 09:30:00,14.5,14.51,14.43,14.49,103200.0,12.1147,12.1231,12.0562,12.1064,103200.0
2014-09-04 10:00:00,14.5,14.55,14.49,14.5,190800.0,12.1147,12.1565,12.1064,12.1147,190800.0
2014-09-04 10:30:00,14.5,14.5,14.46,14.5,63600.0,12.1147,12.1147,12.0813,12.1147,63600.0
2014-09-04 11:00:00,14.5,14.51,14.46,14.46,107100.0,12.1147,12.1231,12.0813,12.0813,107100.0
2014-09-04 11:30:00,14.45,14.48,14.44,14.47,35400.0,12.0729,12.098,12.0646,12.0897,35400.0
2014-09-04 12:00:00,14.47,14.48,14.42,14.42,32700.0,12.0897,12.098,12.0479,12.0479,32700.0
2014-09-04 12:30:00,14.42,14.43,14.41,14.41,33600.0,12.0479,12.0562,12.0395,12.0395,33600.0
2014-09-04 13:00:00,14.41,14.42,14.39,14.39,44100.0,12.0395,12.0479,12.0228,12.0228,44100.0
2014-09-04 13:30:00,14.39,14.39,14.36,14.39,78900.0,12.0228,12.0228,11.9977,12.0228,78900.0
2014-09-04 14:00:00,14.39,14.41,14.35,14.37,71700.0,12.0228,12.0395,11.9894,12.0061,71700.0
2014-09-04 14:30:00,14.37,14.37,14.31,14.32,102000.0,12.0061,12.0061,11.956,11.9643,102000.0
2014-09-04 15:00:00,14.32,14.34,14.3,14.34,169800.0,11.9643,11.981,11.9476,11.981,169800.0
2014-09-04 15:30:00,14.34,14.38,14.33,14.37,309000.0,11.981,12.0145,11.9727,12.0061,309000.0
2014-09-05 09:30:00,14.37,14.41,14.3,14.34,149400.0,12.0061,12.0395,11.9476,11.981,149400.0
2014-09-05 10:00:00,14.34,14.34,14.31,14.32,204900.0,11.981,11.981,11.956,11.9643,204900.0
2014-09-05 10:30:00,14.32,14.32,14.28,14.32,181500.0,11.9643,11.9643,11.9309,11.9643,181500.0
2014-09-05 11:00:00,14.32,14.34,14.3,14.33,131400.0,11.9643,11.981,11.9476,11.9727,131400.0
2014-09-05 11:30:00,14.33,14.35,14.32,14.35,66600.0,11.9727,11.9894,11.9643,11.9894,66600.0
2014-09-05 12:00:00,14.35,14.37,14.34,14.37,78900.0,11.9894,12.0061,11.981,12.0061,78900.0
2014-09-05 12:30:00,14.37,14.38,14.35,14.37,61500.0,12.0061,12.0145,11.9894,12.0061,61500.0
2014-09-05 13:00:00,14.37,14.4,14.36,14.37,62400.0,12.0061,12.0312,11.9977,12.0061,62400.0
2014-09-05 13:30:00,14.37,14.37,14.33,14.34,51300.0,12.0061,12.0061,11.9727,11.981,51300.0
2014-09-05 14:00:00,14.34,14.37,14.34,14.36,56400.0,11.981,12.0061,11.981,11.9977,56400.0
2014-09-05 14:30:00,14.36,14.36,14.34,14.36,76800.0,11.9977,11.9977,11.981,11.9977,76800.0
2014-09-05 15:00:00,14.36,14.38,14.35,14.35,106200.0,11.9977,12.0145,11.9894,11.9894,106200.0
2014-09-05 15:30:00,14.35,14.39,14.35,14.37,318900.0,11.9894,12.0228,11.9894,12.0061,318900.0
2014-09-08 09:30:00,14.33,14.42,14.33,14.39,103500.0,11.9727,12.0479,11.9727,12.0228,103500.0
2014-09-08 10:00:00,14.39,14.43,14.37,14.38,114600.0,12.0228,12.0562,12.0061,12.0145,114600.0
2014-09-08 10:30:00,14.38,14.39,14.34,14.35,88200.0,12.0145,12.0228,11.981,11.9894,88200.0
2014-09-08 11:00:00,14.36,14.41,14.33,14.4,139200.0,11.9977,12.0395,11.9727,12.0312,139200.0
2014-09-08 11:30:00,14.4,14.43,14.37,14.39,100800.0,12.0312,12.0562,12.0061,12.0228,100800.0
2014-09-08 12:00:00,14.4,14.4,14.39,14.4,44400.0,12.0312,12.0312,12.0228,12.0312,44400.0
2014-09-08 12:30:00,14.41,14.43,14.41,14.42,82500.0,12.0395,12.0562,12.0395,12.0479,82500.0
2014-09-08 13:00:00,14.42,14.42,14.37,14.38,73800.0,12.0479,12.0479,12.0061,12.0145,73800.0
2014-09-08 13:30:00,14.38,14.4,14.37,14.37,71400.0,12.0145,12.0312,12.0061,12.0061,71400.0
2014-09-08 14:00:00,14.37,14.41,14.37,14.38,94200.0,12.0061,12.0395,12.0061,12.0145,94200.0
2014-09-08 14:30:00,14.39,14.42,14.39,14.42,100500.0,12.0228,12.0479,12.0228,12.0479,100500.0
2014-09-08 15:00:00,14.42,14.45,14.42,14.43,161100.0,12.0479,12.0729,12.0479,12.0562,161100.0
2014-09-08 15:30:00,14.43,14.45,14.42,14.42,382500.0,12.0562,12.0729,12.0479,12.0479,382500.0
2014-09-09 09:30:00,14.39,14.44,14.33,14.37,118500.0,12.0228,12.0646,11.9727,12.0061,118500.0
2014-09-09 10:00:00,14.37,14.39,14.34,14.37,88500.0,12.0061,12.0228,11.981,12.0061,88500.0
2014-09-09 10:30:00,14.37,14.37,14.33,14.33,80700.0,12.0061,12.0061,11.9727,11.9727,80700.0
2014-09-09 11:00:00,14.34,14.42,14.33,14.41,143700.0,11.981,12.0479,11.9727,12.0395,143700.0
2014-09-09 11:30:00,14.41,14.44,14.4,14.41,68700.0,12.0395,12.0646,12.0312,12.0395,68700.0
2014-09-09 12:00:00,14.41,14.44,14.39,14.42,72600.0,12.0395,12.0646,12.0228,12.0479,72600.0
2014-09-09 12:30:00,14.42,14.42,14.4,14.4,82500.0,12.0479,12.0479,12.0312,12.0312,82500.0
2014-09-09 13:00:00,14.39,14.4,14.37,14.39,87300.0,12.0228,12.0312,12.0061,12.0228,87300.0
2014-09-09 13:30:00,14.39,14.43,14.39,14.43,94500.0,12.0228,12.0562,12.0228,12.0562,94500.0
2014-09-09 14:00:00,14.42,14.43,14.36,14.36,96300.0,12.0479,12.0562,11.9977,11.9977,96300.0
2014-09-09 14:30:00,14.36,14.37,14.35,14.36,137100.0,11.9977,12.0061,11.9894,11.9977,137100.0
2014-09-09 15:00:00,14.36,14.36,14.3,14.3,201300.0,11.9977,11.9977,11.9476,11.9476,201300.0
2014-09-09 15:30:00,14.31,14.32,14.29,14.31,459300.0,11.956,11.9643,11.9393,11.956,459300.0
2014-09-10 09:30:00,14.31,14.36,14.31,14.33,110400.0,11.9973,12.0393,11.9973,12.0141,110400.0
2014-09-10 10:00:00,14.32,14.36,14.3,14.32,42900.0,12.0057,12.0393,11.989,12.0057,42900.0
2014-09-10 10:30:00,14.31,14.31,14.26,14.27,30900.0,11.9973,11.9973,11.9554,11.9638,30900.0
2014-09-10 11:00:00,14.28,14.34,14.28,14.32,102600.0,11.9722,12.0225,11.9722,12.0057,102600.0
2014-09-10 11:30:00,14.33,14.34,14.32,14.33,50700.0,12.0141,12.0225,12.0057,12.0141,50700.0
2014-09-10 12:00:00,14.33,14.36,14.31,14.36,79500.0,12.0141,12.0393,11.9973,12.0393,79500.0
2014-09-10 12:30:00,14.36,14.39,14.35,14.36,188700.0,12.0393,12.0644,12.0309,12.0393,188700.0
2014-09-10 13:00:00,14.37,14.42,14.36,14.4,90900.0,12.0476,12.0896,12.0393,12.0728,90900.0
2014-09-10 13:30:00,14.4,14.41,14.37,14.39,107700.0,12.0728,12.0812,12.0476,12.0644,107700.0
2014-09-10 14:00:00,14.39,14.39,14.36,14.38,93300.0,12.0644,12.0644,12.0393,12.056,93300.0
2014-09-10 14:30:00,14.38,14.38,14.37,14.38,88200.0,12.056,12.056,12.0476,12.056,88200.0
2014-09-10 15:00:00,14.38,14.43,14.38,14.41,134100.0,12.056,12.0979,12.056,12.0812,134100.0
2014-09-10 15:30:00,14.42,14.46,14.41,14.45,377100.0,12.0896,12.1231,12.0812,12.1147,377100.0
2014-09-11 09:30:00,14.4,14.42,14.27,14.42,187500.0,12.0728,12.0896,11.9638,12.0896,187500.0
2014-09-11 10:00:00,14.41,14.41,14.3,14.3,80700.0,12.0812,12.0812,11.989,11.989,80700.0
2014-09-11 10:30:00,14.3,14.31,14.27,14.3,99000.0,11.989,11.9973,11.9638,11.989,99000.0
2014-09-11 11:00:00,14.3,14.37,14.29,14.36,84300.0,11.989,12.0476,11.9806,12.0393,84300.0
2014-09-11 11:30:00,14.37,14.4,14.37,14.4,59400.0,12.0476,12.0728,12.0476,12.0728,59400.0
2014-09-11 12:00:00,14.4,14.43,14.4,14.43,56700.0,12.0728,12.0979,12.0728,12.0979,56700.0
2014-09-11 12:30:00,14.43,14.44,14.37,14.37,134700.0,12.0979,12.1063,12.0476,12.0476,134700.0
2014-09-11 13:00:00,14.37,14.37,14.36,14.36,88200.0,12.0476,12.0476,12.0393,12.0393,88200.0
2014-09-11 13:30:00,14.36,14.41,14.36,14.4,104100.0,12.0393,12.0812,12.0393,12.0728,104100.0
2014-09-11 14:00:00,14.41,14.43,14.38,14.42,150900.0,12.0812,12.0979,12.056,12.0896,150900.0
2014-09-11 14:30:00,14.42,14.46,14.42,14.46,98100.0,12.0896,12.1231,12.0896,12.1231,98100.0
2014-09-11 15:00:00,14.46,14.47,14.42,14.44,151200.0,12.1231,12.1315,12.0896,12.1063,151200.0
2014-09-11 15:30:00,14.44,14.45,14.43,14.44,357600.0,12.1063,12.1147,12.0979,12.1063,357600.0
2014-09-12 09:30:00,14.45,14.56,14.45,14.51,138300.0,12.1147,12.2069,12.1147,12.165,138300.0
2014-09-12 10:00:00,14.52,14.6,14.5,14.57,169500.0,12.1734,12.2405,12.1566,12.2153,169500.0
2014-09-12 10:30:00,14.56,14.61,14.56,14.6,131400.0,12.2069,12.2489,12.2069,12.2405,131400.0
2014-09-12 11:00:00,14.6,14.6,14.54,14.57,149100.0,12.2405,12.2405,12.1902,12.2153,149100.0
2014-09-12 11:30:00,14.57,14.58,14.55,14.57,93900.0,12.2153,12.2237,12.1986,12.2153,93900.0
2014-09-12 12:00:00,14.57,14.62,14.55,14.62,133200.0,12.2153,12.2572,12.1986,12.2572,133200.0
2014-09-12 12:30:00,14.62,14.64,14.6,14.63,147900.0,12.2572,12.274,12.2405,12.2656,147900.0
2014-09-12 13:00:00,14.62,14.64,14.62,14.63,203700.0,12.2572,12.274,12.2572,12.2656,203700.0
2014-09-12 13:30:00,14.63,14.63,14.59,14.63,169500.0,12.2656,12.2656,12.2321,12.2656,169500.0
2014-09-12 14:00:00,14.63,14.64,14.61,14.61,206100.0,12.2656,12.274,12.2489,12.2489,206100.0
2014-09-12 14:30:00,14.61,14.61,14.58,14.6,92700.0,12.2489,12.2489,12.2237,12.2405,92700.0
2014-09-12 15:00:00,14.6,14.63,14.59,14.61,162600.0,12.2405,12.2656,12.2321,12.2489,162600.0
2014-09-12 15:30:00,14.62,14.63,14.6,14.62,375300.0,12.2572,12.2656,12.2405,12.2572,375300.0
2014-09-15 09:30:00,14.59,14.65,14.51,14.57,128400.0,12.2321,12.2824,12.165,12.2153,128400.0
2014-09-15 10:00:00,14.57,14.58,14.55,14.57,93900.0,12.2153,12.2237,12.1986,12.2153,93900.0
2014-09-15 10:30:00,14.56,14.57,14.53,14.54,80400.0,12.2069,12.2153,12.1818,12.1902,80400.0
2014-09-15 11:00:00,14.54,14.54,14.49,14.5,81300.0,12.1902,12.1902,12.1483,12.1566,81300.0
2014-09-15 11:30:00,14.49,14.52,14.49,14.5,159900.0,12.1483,12.1734,12.1483,12.1566,159900.0
2014-09-15 12:00:00,14.5,14.51,14.49,14.5,46500.0,12.1566,12.165,12.1483,12.1566,46500.0
2014-09-15 12:30:00,14.5,14.54,14.49,14.54,84000.0,12.1566,12.1902,12.1483,12.1902,84000.0
2014-09-15 13:00:00,14.54,14.58,14.53,14.56,126000.0,12.1902,12.2237,12.1818,12.2069,126000.0
2014-09-15 13:30:00,14.56,14.59,14.56,14.57,72000.0,12.2069,12.2321,12.2069,12.2153,72000.0
2014-09-15 14:00:00,14.56,14.59,14.55,14.59,61500.0,12.2069,12.2321,12.1986,12.2321,61500.0
2014-09-15 14:30:00,14.59,14.61,14.58,14.58,148500.0,12.2321,12.2489,12.2237,12.2237,148500.0
2014-09-15 15:00:00,14.58,14.59,14.57,14.59,219600.0,12.2237,12.2321,12.2153,12.2321,219600.0
2014-09-15 15:30:00,14.59,14.59,14.54,14.55,310800.0,12.2321,12.2321,12.1902,12.1986,310800.0
2014-09-16 09:30:00,14.52,14.67,14.52,14.66,153600.0,12.1734,12.2992,12.1734,12.2908,153600.0
2014-09-16 10:00:00,14.66,14.67,14.61,14.62,117000.0,12.2908,12.2992,12.2489,12.2572,117000.0
2014-09-16 10:30:00,14.63,14.64,14.61,14.61,114000.0,12.2656,12.274,12.2489,12.2489,114000.0
2014-09-16 11:00:00,14.61,14.67,14.6,14.67,125100.0,12.2489,12.2992,12.2405,12.2992,125100.0
2014-09-16 11:30:00,14.67,14.67,14.64,14.66,266400.0,12.2992,12.2992,12.274,12.2908,266400.0
2014-09-16 12:00:00,14.66,14.67,14.64,14.66,117300.0,12.2908,12.2992,12.274,12.2908,117300.0
2014-09-16 12:30:00,14.67,14.67,14.64,14.64,227400.0,12.2992,12.2992,12.274,12.274,227400.0
2014-09-16 13:00:00,14.65,14.67,14.65,14.66,96300.0,12.2824,12.2992,12.2824,12.2908,96300.0
2014-09-16 13:30:00,14.67,14.67,14.66,14.66,148200.0,12.2992,12.2992,12.2908,12.2908,148200.0
2014-09-16 14:00:00,14.66,14.67,14.65,14.67,238500.0,12.2908,12.2992,12.2824,12.2992,238500.0
2014-09-16 14:30:00,14.67,14.68,14.65,14.67,348600.0,12.2992,12.3075,12.2824,12.2992,348600.0
2014-09-16 15:00:00,14.67,14.67,14.65,14.65,142500.0,12.2992,12.2992,12.2824,12.2824,142500.0
2014-09-16 15:30:00,14.65,14.66,14.64,14.65,282600.0,12.2824,12.2908,12.274,12.2824,282600.0
2014-09-17 09:30:00,14.68,14.68,14.59,14.63,424200.0,12.3075,12.3075,12.2321,12.2656,424200.0
2014-09-17 10:00:00,14.64,14.67,14.59,14.61,354900.0,12.274,12.2992,12.2321,12.2489,354900.0
2014-09-17 10:30:00,14.61,14.63,14.59,14.63,128700.0,12.2489,12.2656,12.2321,12.2656,128700.0
2014-09-17 11:00:00,14.63,14.64,14.61,14.61,182400.0,12.2656,12.274,12.2489,12.2489,182400.0
2014-09-17 11:30:00,14.62,14.62,14.6,14.62,75000.0,12.2572,12.2572,12.2405,12.2572,75000.0
2014-09-17 12:00:00,14.61,14.63,14.61,14.62,93300.0,12.2489,12.2656,12.2489,12.2572,93300.0
2014-09-17 12:30:00,14.62,14.63,14.61,14.62,124200.0,12.2572,12.2656,12.2489,12.2572,124200.0
2014-09-17 13:00:00,14.62,14.66,14.61,14.66,90300.0,12.2572,12.2908,12.2489,12.2908,90300.0
2014-09-17 13:30:00,14.66,14.67,14.65,14.66,100800.0,12.2908,12.2992,12.2824,12.2908,100800.0
2014-09-17 14:00:00,14.67,14.68,14.61,14.66,632100.0,12.2992,12.3075,12.2489,12.2908,632100.0
2014-09-17 14:30:00,14.66,14.67,14.62,14.67,238500.0,12.2908,12.2992,12.2572,12.2992,238500.0
2014-09-17 15:00:00,14.66,14.67,14.64,14.67,537600.0,12.2908,12.2992,12.274,12.2992,537600.0
2014-09-17 15:30:00,14.67,14.67,14.61,14.62,685200.0,12.2992,12.2992,12.2489,12.2572,685200.0
2014-09-18 09:30:00,14.67,14.78,14.65,14.66,357600.0,12.2992,12.3914,12.2824,12.2908,357600.0
2014-09-18 10:00:00,14.66,14.67,14.63,14.66,276300.0,12.2908,12.2992,12.2656,12.2908,276300.0
2014-09-18 10:30:00,14.65,14.67,14.64,14.66,222000.0,12.2824,12.2992,12.274,12.2908,222000.0
2014-09-18 11:00:00,14.66,14.67,14.64,14.66,255300.0,12.2908,12.2992,12.274,12.2908,255300.0
2014-09-18 11:30:00,14.66,14.67,14.65,14.66,114000.0,12.2908,12.2992,12.2824,12.2908,114000.0
2014-09-18 12:00:00,14.66,14.67,14.63,14.63,190500.0,12.2908,12.2992,12.2656,12.2656,190500.0
2014-09-18 12:30:00,14.63,14.66,14.61,14.65,151500.0,12.2656,12.2908,12.2489,12.2824,151500.0
2014-09-18 13:00:00,14.65,14.66,14.59,14.61,261000.0,12.2824,12.2908,12.2321,12.2489,261000.0
2014-09-18 13:30:00,14.61,14.62,14.57,14.6,342300.0,12.2489,12.2572,12.2153,12.2405,342300.0
2014-09-18 14:00:00,14.6,14.61,14.51,14.55,327900.0,12.2405,12.2489,12.165,12.1986,327900.0
2014-09-18 14:30:00,14.55,14.57,14.51,14.52,296700.0,12.1986,12.2153,12.165,12.1734,296700.0
2014-09-18 15:00:00,14.51,14.6,14.51,14.57,247500.0,12.165,12.2405,12.165,12.2153,247500.0
2014-09-18 15:30:00,14.57,14.58,14.54,14.57,597900.0,12.2153,12.2237,12.1902,12.2153,597900.0
2014-09-19 09:30:00,14.61,14.71,14.6,14.66,726900.0,12.2489,12.3327,12.2405,12.2908,726900.0
2014-09-19 10:00:00,14.67,14.67,14.63,14.65,211200.0,12.2992,12.2992,12.2656,12.2824,211200.0
2014-09-19 10:30:00,14.64,14.67,14.63,14.67,162300.0,12.274,12.2992,12.2656,12.2992,162300.0
2014-09-19 11:00:00,14.67,14.67,14.64,14.64,275400.0,12.2992,12.2992,12.274,12.274,275400.0
2014-09-19 11:30:00,14.64,14.66,14.62,14.63,119100.0,12.274,12.2908,12.2572,12.2656,119100.0
2014-09-19 12:00:00,14.63,14.65,14.62,14.64,100200.0,12.2656,12.2824,12.2572,12.274,100200.0
2014-09-19 12:30:00,14.64,14.66,14.62,14.63,161400.0,12.274,12.2908,12.2572,12.2656,161400.0
2014-09-19 13:00:00,14.63,14.63,14.58,14.61,211800.0,12.2656,12.2656,12.2237,12.2489,211800.0
2014-09-19 13:30:00,14.61,14.67,14.61,14.66,105600.0,12.2489,12.2992,12.2489,12.2908,105600.0
2014-09-19 14:00:00,14.66,14.67,14.65,14.65,234900.0,12.2908,12.2992,12.2824,12.2824,234900.0
2014-09-19 14:30:00,14.66,14.68,14.66,14.66,586500.0,12.2908,12.3075,12.2908,12.2908,586500.0
2014-09-19 15:00:00,14.66,14.67,14.64,14.65,251700.0,12.2908,12.2992,12.274,12.2824,251700.0
2014-09-19 15:30:00,14.65,14.67,14.63,14.63,626400.0,12.2824,12.2992,12.2656,12.2656,626400.0
2014-09-22 09:30:00,14.59,14.63,14.52,14.57,114000.0,12.2321,12.2656,12.1734,12.2153,114000.0
2014-09-22 10:00:00,14.55,14.57,14.46,14.46,152700.0,12.1986,12.2153,12.1231,12.1231,152700.0
2014-09-22 10:30:00,14.47,14.47,14.4,14.41,210000.0,12.1315,12.1315,12.0728,12.0812,210000.0
2014-09-22 11:00:00,14.41,14.46,14.41,14.45,84000.0,12.0812,12.1231,12.0812,12.1147,84000.0
2014-09-22 11:30:00,14.46,14.46,14.38,14.38,108300.0,12.1231,12.1231,12.056,12.056,108300.0
2014-09-22 12:00:00,14.39,14.42,14.38,14.39,93600.0,12.0644,12.0896,12.056,12.0644,93600.0
2014-09-22 12:30:00,14.39,14.45,14.39,14.44,86700.0,12.0644,12.1147,12.0644,12.1063,86700.0
2014-09-22 13:00:00,14.44,14.45,14.41,14.44,78300.0,12.1063,12.1147,12.0812,12.1063,78300.0
2014-09-22 13:30:00,14.44,14.44,14.42,14.42,116400.0,12.1063,12.1063,12.0896,12.0896,116400.0
2014-09-22 14:00:00,14.42,14.43,14.39,14.39,94200.0,12.0896,12.0979,12.0644,12.0644,94200.0
2014-09-22 14:30:00,14.39,14.43,14.39,14.4,108300.0,12.0644,12.0979,12.0644,12.0728,108300.0
2014-09-22 15:00:00,14.4,14.42,14.4,14.41,118500.0,12.0728,12.0896,12.0728,12.0812,118500.0
2014-09-22 15:30:00,14.41,14.42,14.4,14.42,361800.0,12.0812,12.0896,12.0728,12.0896,361800.0
2014-09-23 09:30:00,14.42,14.47,14.33,14.46,77400.0,12.0896,12.1315,12.0141,12.1231,77400.0
2014-09-23 10:00:00,14.46,14.48,14.4,14.41,321900.0,12.1231,12.1399,12.0728,12.0812,321900.0
2014-09-23 10:30:00,14.41,14.42,14.38,14.38,63000.0,12.0812,12.0896,12.056,12.056,63000.0
2014-09-23 11:00:00,14.38,14.39,14.35,14.36,93900.0,12.056,12.0644,12.0309,12.0393,93900.0
2014-09-23 11:30:00,14.36,14.38,14.35,14.35,66600.0,12.0393,12.056,12.0309,12.0309,66600.0
2014-09-23 12:00:00,14.36,14.36,14.32,14.32,44400.0,12.0393,12.0393,12.0057,12.0057,44400.0
2014-09-23 12:30:00,14.32,14.33,14.29,14.3,72900.0,12.0057,12.0141,11.9806,11.989,72900.0
2014-09-23 13:00:00,14.29,14.3,14.26,14.26,90600.0,11.9806,11.989,11.9554,11.9554,90600.0
2014-09-23 13:30:00,14.26,14.28,14.23,14.23,70500.0,11.9554,11.9722,11.9303,11.9303,70500.0
2014-09-23 14:00:00,14.23,14.26,14.22,14.26,178500.0,11.9303,11.9554,11.9219,11.9554,178500.0
2014-09-23 14:30:00,14.26,14.27,14.22,14.23,113100.0,11.9554,11.9638,11.9219,11.9303,113100.0
2014-09-23 15:00:00,14.23,14.24,14.21,14.21,159600.0,11.9303,11.9387,11.9135,11.9135,159600.0
2014-09-23 15:30:00,14.22,14.24,14.19,14.19,454500.0,11.9219,11.9387,11.8967,11.8967,454500.0
2014-09-24 09:30:00,14.19,14.28,14.14,14.19,82200.0,11.8967,11.9722,11.8548,11.8967,82200.0
2014-09-24 10:00:00,14.2,14.21,14.17,14.21,90000.0,11.9051,11.9135,11.88,11.9135,90000.0
2014-09-24 10:30:00,14.2,14.21,14.15,14.2,326700.0,11.9051,11.9135,11.8632,11.9051,326700.0
2014-09-24 11:00:00,14.2,14.23,14.18,14.23,66300.0,11.9051,11.9303,11.8884,11.9303,66300.0
2014-09-24 11:30:00,14.23,14.23,14.18,14.21,167400.0,11.9303,11.9303,11.8884,11.9135,167400.0
2014-09-24 12:00:00,14.21,14.22,14.15,14.17,339900.0,11.9135,11.9219,11.8632,11.88,339900.0
2014-09-24 12:30:00,14.17,14.17,14.15,14.17,67800.0,11.88,11.88,11.8632,11.88,67800.0
2014-09-24 13:00:00,14.17,14.18,14.16,14.18,112200.0,11.88,11.8884,11.8716,11.8884,112200.0
2014-09-24 13:30:00,14.18,14.19,14.17,14.19,214500.0,11.8884,11.8967,11.88,11.8967,214500.0
2014-09-24 14:00:00,14.18,14.19,14.16,14.18,101700.0,11.8884,11.8967,11.8716,11.8884,101700.0
2014-09-24 14:30:00,14.18,14.2,14.16,14.19,197400.0,11.8884,11.9051,11.8716,11.8967,197400.0
2014-09-24 15:00:00,14.19,14.24,14.19,14.23,81300.0,11.8967,11.9387,11.8967,11.9303,81300.0
2014-09-24 15:30:00,14.23,14.27,14.21,14.26,411000.0,11.9303,11.9638,11.9135,11.9554,411000.0
2014-09-25 09:30:00,14.26,14.3,14.17,14.21,154200.0,11.9554,11.989,11.88,11.9135,154200.0
2014-09-25 10:00:00,14.21,14.24,14.16,14.18,154500.0,11.9135,11.9387,11.8716,11.8884,154500.0
2014-09-25 10:30:00,14.19,14.19,14.1,14.17,136800.0,11.8967,11.8967,11.8213,11.88,136800.0
2014-09-25 11:00:00,14.17,14.18,14.15,14.16,139800.0,11.88,11.8884,11.8632,11.8716,139800.0
2014-09-25 11:30:00,14.16,14.17,14.15,14.15,168000.0,11.8716,11.88,11.8632,11.8632,168000.0
2014-09-25 12:00:00,14.15,14.16,14.09,14.1,178500.0,11.8632,11.8716,11.8129,11.8213,178500.0
2014-09-25 12:30:00,14.1,14.12,14.08,14.09,106200.0,11.8213,11.838,11.8045,11.8129,106200.0
2014-09-25 13:00:00,14.09,14.12,14.09,14.11,76800.0,11.8129,11.838,11.8129,11.8297,76800.0
2014-09-25 13:30:00,14.11,14.11,14.05,14.06,158100.0,11.8297,11.8297,11.7794,11.7877,158100.0
2014-09-25 14:00:00,14.05,14.06,14.03,14.03,139800.0,11.7794,11.7877,11.7626,11.7626,139800.0
2014-09-25 14:30:00,14.03,14.03,13.99,14.0,348000.0,11.7626,11.7626,11.7291,11.7374,348000.0
2014-09-25 15:00:00,14.0,14.02,13.98,14.0,374700.0,11.7374,11.7542,11.7207,11.7374,374700.0
2014-09-25 15:30:00,14.0,14.05,14.0,14.0,510900.0,11.7374,11.7794,11.7374,11.7374,510900.0
2014-09-26 09:30:00,13.94,14.12,13.94,14.02,175500.0,11.6871,11.838,11.6871,11.7542,175500.0
2014-09-26 10:00:00,14.02,14.07,14.01,14.02,116700.0,11.7542,11.7961,11.7458,11.7542,116700.0
2014-09-26 10:30:00,14.02,14.02,13.98,14.0,78900.0,11.7542,11.7542,11.7207,11.7374,78900.0
2014-09-26 11:00:00,14.01,14.02,13.98,14.01,169800.0,11.7458,11.7542,11.7207,11.7458,169800.0
2014-09-26 11:30:00,14.0,14.02,13.98,14.02,138300.0,11.7374,11.7542,11.7207,11.7542,138300.0
2014-09-26 12:00:00,14.02,14.06,14.02,14.04,43800.0,11.7542,11.7877,11.7542,11.771,43800.0
2014-09-26 12:30:00,14.05,14.06,14.03,14.05,42300.0,11.7794,11.7877,11.7626,11.7794,42300.0
2014-09-26 13:00:00,14.05,14.07,14.05,14.05,43500.0,11.7794,11.7961,11.7794,11.7794,43500.0
2014-09-26 13:30:00,14.05,14.08,14.05,14.08,67500.0,11.7794,11.8045,11.7794,11.8045,67500.0
2014-09-26 14:00:00,14.09,14.14,14.09,14.11,105600.0,11.8129,11.8548,11.8129,11.8297,105600.0
2014-09-26 14:30:00,14.11,14.15,14.1,14.11,63900.0,11.8297,11.8632,11.8213,11.8297,63900.0
2014-09-26 15:00:00,14.11,14.13,14.1,14.13,148500.0,11.8297,11.8464,11.8213,11.8464,148500.0
2014-09-26 15:30:00,14.13,14.14,14.11,14.13,292800.0,11.8464,11.8548,11.8297,11.8464,292800.0
2014-09-29 09:30:00,14.0,14.09,13.98,14.07,222000.0,11.7374,11.8129,11.7207,11.7961,222000.0
2014-09-29 10:00:00,14.07,14.07,14.03,14.03,228300.0,11.7961,11.7961,11.7626,11.7626,228300.0
2014-09-29 10:30:00,14.03,14.08,14.02,14.08,179100.0,11.7626,11.8045,11.7542,11.8045,179100.0
2014-09-29 11:00:00,14.08,14.14,14.07,14.1,220200.0,11.8045,11.8548,11.7961,11.8213,220200.0
2014-09-29 11:30:00,14.1,14.11,14.08,14.11,123000.0,11.8213,11.8297,11.8045,11.8297,123000.0
2014-09-29 12:00:00,14.11,14.11,14.07,14.07,94800.0,11.8297,11.8297,11.7961,11.7961,94800.0
2014-09-29 12:30:00,14.07,14.07,14.04,14.06,66000.0,11.7961,11.7961,11.771,11.7877,66000.0
2014-09-29 13:00:00,14.06,14.09,14.05,14.09,78600.0,11.7877,11.8129,11.7794,11.8129,78600.0
2014-09-29 13:30:00,14.09,14.1,14.06,14.08,135000.0,11.8129,11.8213,11.7877,11.8045,135000.0
2014-09-29 14:00:00,14.08,14.09,14.03,14.04,114000.0,11.8045,11.8129,11.7626,11.771,114000.0
2014-09-29 14:30:00,14.04,14.09,14.03,14.09,157200.0,11.771,11.8129,11.7626,11.8129,157200.0
2014-09-29 15:00:00,14.09,14.12,14.09,14.12,190800.0,11.8129,11.838,11.8129,11.838,190800.0
2014-09-29 15:30:00,14.12,14.13,14.09,14.12,490500.0,11.838,11.8464,11.8129,11.838,490500.0
2014-09-30 09:30:00,14.14,14.18,14.12,14.17,153600.0,11.8548,11.8884,11.838,11.88,153600.0
2014-09-30 10:00:00,14.16,14.18,14.13,14.16,125400.0,11.8716,11.8884,11.8464,11.8716,125400.0
2014-09-30 10:30:00,14.16,14.21,14.16,14.2,71700.0,11.8716,11.9135,11.8716,11.9051,71700.0
2014-09-30 11:00:00,14.2,14.23,14.19,14.22,111300.0,11.9051,11.9303,11.8967,11.9219,111300.0
2014-09-30 11:30:00,14.22,14.22,14.18,14.2,59400.0,11.9219,11.9219,11.8884,11.9051,59400.0
2014-09-30 12:00:00,14.2,14.21,14.18,14.18,35400.0,11.9051,11.9135,11.8884,11.8884,35400.0
2014-09-30 12:30:00,14.17,14.2,14.16,14.18,96600.0,11.88,11.9051,11.8716,11.8884,96600.0
2014-09-30 13:00:00,14.18,14.19,14.17,14.17,92100.0,11.8884,11.8967,11.88,11.88,92100.0
2014-09-30 13:30:00,14.17,14.18,14.14,14.17,88200.0,11.88,11.8884,11.8548,11.88,88200.0
2014-09-30 14:00:00,14.17,14.18,14.15,14.17,68100.0,11.88,11.8884,11.8632,11.88,68100.0
2014-09-30 14:30:00,14.17,14.18,14.16,14.17,81600.0,11.88,11.8884,11.8716,11.88,81600.0
2014-09-30 15:00:00,14.16,14.2,14.16,14.19,114300.0,11.8716,11.9051,11.8716,11.8967,114300.0
2014-09-30 15:30:00,14.19,14.21,14.14,14.14,415800.0,11.8967,11.9135,11.8548,11.8548,415800.0
2014-10-01 09:30:00,14.14,14.14,13.96,14.0,187200.0,11.8548,11.8548,11.7039,11.7374,187200.0
2014-10-01 10:00:00,14.0,14.03,13.97,14.03,96300.0,11.7374,11.7626,11.7123,11.7626,96300.0
2014-10-01 10:30:00,14.02,14.05,13.99,14.03,67800.0,11.7542,11.7794,11.7291,11.7626,67800.0
2014-10-01 11:00:00,14.04,14.06,14.03,14.03,72900.0,11.771,11.7877,11.7626,11.7626,72900.0
2014-10-01 11:30:00,14.03,14.03,13.97,14.0,81000.0,11.7626,11.7626,11.7123,11.7374,81000.0
2014-10-01 12:00:00,13.99,14.03,13.99,14.03,69300.0,11.7291,11.7626,11.7291,11.7626,69300.0
2014-10-01 12:30:00,14.02,14.03,14.0,14.01,93000.0,11.7542,11.7626,11.7374,11.7458,93000.0
2014-10-01 13:00:00,14.01,14.01,13.99,14.0,117300.0,11.7458,11.7458,11.7291,11.7374,117300.0
2014-10-01 13:30:00,14.0,14.03,14.0,14.01,147900.0,11.7374,11.7626,11.7374,11.7458,147900.0
2014-10-01 14:00:00,14.01,14.03,14.01,14.02,87300.0,11.7458,11.7626,11.7458,11.7542,87300.0
2014-10-01 14:30:00,14.02,14.02,13.99,13.99,141000.0,11.7542,11.7542,11.7291,11.7291,141000.0
2014-10-01 15:00:00,13.99,14.0,13.95,13.99,229800.0,11.7291,11.7374,11.6955,11.7291,229800.0
2014-10-01 15:30:00,13.99,14.02,13.98,13.98,361200.0,11.7291,11.7542,11.7207,11.7207,361200.0
2014-10-02 09:30:00,14.12,14.17,14.06,14.06,270000.0,11.838,11.88,11.7877,11.7877,270000.0
2014-10-02 10:00:00,14.06,14.08,14.02,14.03,171600.0,11.7877,11.8045,11.7542,11.7626,171600.0
2014-10-02 10:30:00,14.03,14.03,13.99,14.0,312000.0,11.7626,11.7626,11.7291,11.7374,312000.0
2014-10-02 11:00:00,14.0,14.01,13.97,13.97,147000.0,11.7374,11.7458,11.7123,11.7123,147000.0
2014-10-02 11:30:00,13.98,13.98,13.9,13.92,171900.0,11.7207,11.7207,11.6536,11.6704,171900.0
2014-10-02 12:00:00,13.92,13.94,13.9,13.92,128700.0,11.6704,11.6871,11.6536,11.6704,128700.0
2014-10-02 12:30:00,13.92,13.99,13.88,13.99,174000.0,11.6704,11.7291,11.6368,11.7291,174000.0
2014-10-02 13:00:00,13.99,14.02,13.98,14.02,168300.0,11.7291,11.7542,11.7207,11.7542,168300.0
2014-10-02 13:30:00,14.02,14.03,13.99,13.99,93000.0,11.7542,11.7626,11.7291,11.7291,93000.0
2014-10-02 14:00:00,14.0,14.01,13.99,14.0,197100.0,11.7374,11.7458,11.7291,11.7374,197100.0
2014-10-02 14:30:00,14.0,14.06,13.99,14.05,107700.0,11.7374,11.7877,11.7291,11.7794,107700.0
2014-10-02 15:00:00,14.05,14.06,14.0,14.02,241500.0,11.7794,11.7877,11.7374,11.7542,241500.0
2014-10-02 15:30:00,14.02,14.06,14.01,14.03,692100.0,11.7542,11.7877,11.7458,11.7626,692100.0
2014-10-03 09:30:00,14.1,14.23,14.1,14.2,227100.0,11.8213,11.9303,11.8213,11.9051,227100.0
2014-10-03 10:00:00,14.2,14.24,14.19,14.2,139200.0,11.9051,11.9387,11.8967,11.9051,139200.0
2014-10-03 10:30:00,14.2,14.22,14.19,14.2,238800.0,11.9051,11.9219,11.8967,11.9051,238800.0
2014-10-03 11:00:00,14.2,14.25,14.19,14.21,132000.0,11.9051,11.947,11.8967,11.9135,132000.0
2014-10-03 11:30:00,14.21,14.23,14.2,14.2,157500.0,11.9135,11.9303,11.9051,11.9051,157500.0
2014-10-03 12:00:00,14.2,14.23,14.19,14.22,98700.0,11.9051,11.9303,11.8967,11.9219,98700.0
2014-10-03 12:30:00,14.23,14.25,14.23,14.23,81900.0,11.9303,11.947,11.9303,11.9303,81900.0
2014-10-03 13:00:00,14.23,14.25,14.23,14.24,72300.0,11.9303,11.947,11.9303,11.9387,72300.0
2014-10-03 13:30:00,14.24,14.26,14.22,14.26,99900.0,11.9387,11.9554,11.9219,11.9554,99900.0
2014-10-03 14:00:00,14.26,14.29,14.26,14.26,101400.0,11.9554,11.9806,11.9554,11.9554,101400.0
2014-10-03 14:30:00,14.26,14.27,14.24,14.24,107400.0,11.9554,11.9638,11.9387,11.9387,107400.0
2014-10-03 15:00:00,14.24,14.27,14.23,14.24,172800.0,11.9387,11.9638,11.9303,11.9387,172800.0
2014-10-03 15:30:00,14.24,14.28,14.23,14.25,436500.0,11.9387,11.9722,11.9303,11.947,436500.0
2014-10-06 09:30:00,14.31,14.31,14.21,14.25,114000.0,11.9973,11.9973,11.9135,11.947,114000.0
2014-10-06 10:00:00,14.26,14.28,14.25,14.27,121200.0,11.9554,11.9722,11.947,11.9638,121200.0
2014-10-06 10:30:00,14.27,14.27,14.23,14.23,192300.0,11.9638,11.9638,11.9303,11.9303,192300.0
2014-10-06 11:00:00,14.23,14.23,14.18,14.18,147300.0,11.9303,11.9303,11.8884,11.8884,147300.0
2014-10-06 11:30:00,14.18,14.19,14.1,14.11,172800.0,11.8884,11.8967,11.8213,11.8297,172800.0
2014-10-06 12:00:00,14.11,14.14,14.1,14.1,210000.0,11.8297,11.8548,11.8213,11.8213,210000.0
2014-10-06 12:30:00,14.11,14.11,14.05,14.07,201300.0,11.8297,11.8297,11.7794,11.7961,201300.0
2014-10-06 13:00:00,14.07,14.13,14.06,14.13,191700.0,11.7961,11.8464,11.7877,11.8464,191700.0
2014-10-06 13:30:00,14.13,14.14,14.11,14.11,93300.0,11.8464,11.8548,11.8297,11.8297,93300.0
2014-10-06 14:00:00,14.12,14.12,14.08,14.11,150600.0,11.838,11.838,11.8045,11.8297,150600.0
2014-10-06 14:30:00,14.11,14.14,14.1,14.1,112500.0,11.8297,11.8548,11.8213,11.8213,112500.0
2014-10-06 15:00:00,14.1,14.11,14.07,14.09,186600.0,11.8213,11.8297,11.7961,11.8129,186600.0
2014-10-06 15:30:00,14.09,14.09,14.06,14.06,345600.0,11.8129,11.8129,11.7877,11.7877,345600.0
2014-10-07 09:30:00,13.95,13.97,13.88,13.88,264600.0,11.6955,11.7123,11.6368,11.6368,264600.0
2014-10-07 10:00:00,13.89,13.91,13.84,13.89,409200.0,11.6452,11.662,11.6033,11.6452,409200.0
2014-10-07 10:30:00,13.89,13.89,13.85,13.86,273600.0,11.6452,11.6452,11.6117,11.6201,273600.0
2014-10-07 11:00:00,13.86,13.88,13.82,13.82,132000.0,11.6201,11.6368,11.5865,11.5865,132000.0
2014-10-07 11:30:00,13.83,13.87,13.83,13.86,255300.0,11.5949,11.6284,11.5949,11.6201,255300.0
2014-10-07 12:00:00,13.87,13.92,13.86,13.92,93600.0,11.6284,11.6704,11.6201,11.6704,93600.0
2014-10-07 12:30:00,13.92,13.93,13.9,13.92,45300.0,11.6704,11.6788,11.6536,11.6704,45300.0
2014-10-07 13:00:00,13.92,13.94,13.89,13.93,65400.0,11.6704,11.6871,11.6452,11.6788,65400.0
2014-10-07 13:30:00,13.93,13.94,13.87,13.87,170100.0,11.6788,11.6871,11.6284,11.6284,170100.0
2014-10-07 14:00:00,13.87,13.88,13.82,13.82,125400.0,11.6284,11.6368,11.5865,11.5865,125400.0
2014-10-07 14:30:00,13.82,13.82,13.79,13.81,225300.0,11.5865,11.5865,11.5614,11.5781,225300.0
2014-10-07 15:00:00,13.81,13.82,13.78,13.81,443700.0,11.5781,11.5865,11.553,11.5781,443700.0
2014-10-07 15:30:00,13.81,13.83,13.74,13.74,659100.0,11.5781,11.5949,11.5195,11.5195,659100.0
2014-10-08 09:30:00,13.76,13.89,13.75,13.84,190500.0,11.5362,11.6452,11.5278,11.6033,190500.0
2014-10-08 10:00:00,13.85,13.89,13.82,13.84,148500.0,11.6117,11.6452,11.5865,11.6033,148500.0
2014-10-08 10:30:00,13.84,13.86,13.79,13.81,139500.0,11.6033,11.6201,11.5614,11.5781,139500.0
2014-10-08 11:00:00,13.81,13.87,13.77,13.87,120000.0,11.5781,11.6284,11.5446,11.6284,120000.0
2014-10-08 11:30:00,13.86,13.89,13.83,13.85,86700.0,11.6201,11.6452,11.5949,11.6117,86700.0
2014-10-08 12:00:00,13.85,13.87,13.79,13.79,128700.0,11.6117,11.6284,11.5614,11.5614,128700.0
2014-10-08 12:30:00,13.79,13.82,13.77,13.79,113400.0,11.5614,11.5865,11.5446,11.5614,113400.0
2014-10-08 13:00:00,13.79,13.83,13.78,13.83,123600.0,11.5614,11.5949,11.553,11.5949,123600.0
2014-10-08 13:30:00,13.83,13.85,13.82,13.85,188400.0,11.5949,11.6117,11.5865,11.6117,188400.0
2014-10-08 14:00:00,13.84,13.94,13.84,13.94,167700.0,11.6033,11.6871,11.6033,11.6871,167700.0
2014-10-08 14:30:00,13.94,13.97,13.92,13.93,85800.0,11.6871,11.7123,11.6704,11.6788,85800.0
2014-10-08 15:00:00,13.93,13.99,13.93,13.98,264300.0,11.6788,11.7291,11.6788,11.7207,264300.0
2014-10-08 15:30:00,13.98,14.06,13.97,14.05,648900.0,11.7207,11.7877,11.7123,11.7794,648900.0
2014-10-09 09:30:00,14.01,14.05,13.98,13.99,121800.0,11.7458,11.7794,11.7207,11.7291,121800.0
2014-10-09 10:00:00,14.0,14.01,13.94,13.97,353700.0,11.7374,11.7458,11.6871,11.7123,353700.0
2014-10-09 10:30:00,13.96,13.99,13.92,13.99,152400.0,11.7039,11.7291,11.6704,11.7291,152400.0
2014-10-09 11:00:00,13.99,14.03,13.97,14.02,150000.0,11.7291,11.7626,11.7123,11.7542,150000.0
2014-10-09 11:30:00,14.01,14.03,13.87,13.89,184500.0,11.7458,11.7626,11.6284,11.6452,184500.0
2014-10-09 12:00:00,13.88,13.94,13.87,13.87,123300.0,11.6368,11.6871,11.6284,11.6284,123300.0
2014-10-09 12:30:00,13.87,13.92,13.87,13.91,86400.0,11.6284,11.6704,11.6284,11.662,86400.0
2014-10-09 13:00:00,13.91,13.92,13.86,13.89,140400.0,11.662,11.6704,11.6201,11.6452,140400.0
2014-10-09 13:30:00,13.89,13.93,13.86,13.88,93000.0,11.6452,11.6788,11.6201,11.6368,93000.0
2014-10-09 14:00:00,13.87,13.87,13.83,13.84,115500.0,11.6284,11.6284,11.5949,11.6033,115500.0
2014-10-09 14:30:00,13.84,13.89,13.83,13.85,143100.0,11.6033,11.6452,11.5949,11.6117,143100.0
2014-10-09 15:00:00,13.85,13.88,13.84,13.88,142800.0,11.6117,11.6368,11.6033,11.6368,142800.0
2014-10-09 15:30:00,13.88,13.92,13.84,13.84,571200.0,11.6368,11.6704,11.6033,11.6033,571200.0
2014-10-10 09:30:00,13.87,14.08,13.81,14.04,308700.0,11.6284,11.8045,11.5781,11.771,308700.0
2014-10-10 10:00:00,14.03,14.03,13.94,13.94,441300.0,11.7626,11.7626,11.6871,11.6871,441300.0
2014-10-10 10:30:00,13.94,13.96,13.89,13.92,226800.0,11.6871,11.7039,11.6452,11.6704,226800.0
2014-10-10 11:00:00,13.92,13.95,13.89,13.91,301200.0,11.6704,11.6955,11.6452,11.662,301200.0
2014-10-10 11:30:00,13.92,13.94,13.9,13.93,118200.0,11.6704,11.6871,11.6536,11.6788,118200.0
2014-10-10 12:00:00,13.93,13.99,13.92,13.97,264300.0,11.6788,11.7291,11.6704,11.7123,264300.0
2014-10-10 12:30:00,13.97,14.01,13.96,14.0,192000.0,11.7123,11.7458,11.7039,11.7374,192000.0
2014-10-10 13:00:00,14.01,14.01,13.91,13.92,192300.0,11.7458,11.7458,11.662,11.6704,192300.0
2014-10-10 13:30:00,13.92,13.94,13.91,13.92,138000.0,11.6704,11.6871,11.662,11.6704,138000.0
2014-10-10 14:00:00,13.92,13.94,13.89,13.91,102900.0,11.6704,11.6871,11.6452,11.662,102900.0
2014-10-10 14:30:00,13.91,13.91,13.87,13.88,108900.0,11.662,11.662,11.6284,11.6368,108900.0
2014-10-10 15:00:00,13.88,13.88,13.82,13.84,230100.0,11.6368,11.6368,11.5865,11.6033,230100.0
2014-10-10 15:30:00,13.84,13.84,13.77,13.79,682200.0,11.6033,11.6033,11.5446,11.5614,682200.0
2014-10-13 09:30:00,13.81,13.85,13.74,13.79,225000.0,11.5781,11.6117,11.5195,11.5614,225000.0
2014-10-13 10:00:00,13.79,13.81,13.74,13.75,160500.0,11.5614,11.5781,11.5195,11.5278,160500.0
2014-10-13 10:30:00,13.74,13.75,13.66,13.67,223800.0,11.5195,11.5278,11.4524,11.4608,223800.0
2014-10-13 11:00:00,13.67,13.69,13.63,13.66,286800.0,11.4608,11.4775,11.4272,11.4524,286800.0
2014-10-13 11:30:00,13.66,13.69,13.64,13.69,438000.0,11.4524,11.4775,11.4356,11.4775,438000.0
2014-10-13 12:00:00,13.69,13.71,13.64,13.68,194100.0,11.4775,11.4943,11.4356,11.4692,194100.0
2014-10-13 12:30:00,13.68,13.69,13.64,13.68,360300.0,11.4692,11.4775,11.4356,11.4692,360300.0
2014-10-13 13:00:00,13.68,13.7,13.59,13.62,186000.0,11.4692,11.4859,11.3937,11.4189,186000.0
2014-10-13 13:30:00,13.62,13.62,13.51,13.52,209700.0,11.4189,11.4189,11.3266,11.335,209700.0
2014-10-13 14:00:00,13.53,13.54,13.43,13.44,405900.0,11.3434,11.3518,11.2596,11.2679,405900.0
2014-10-13 14:30:00,13.44,13.44,13.41,13.44,170400.0,11.2679,11.2679,11.2428,11.2679,170400.0
2014-10-13 15:00:00,13.44,13.46,13.41,13.43,233700.0,11.2679,11.2847,11.2428,11.2596,233700.0
2014-10-13 15:30:00,13.43,13.43,13.31,13.32,797100.0,11.2596,11.2596,11.159,11.1673,797100.0
2014-10-14 09:30:00,13.42,13.52,13.35,13.43,279600.0,11.2512,11.335,11.1925,11.2596,279600.0
2014-10-14 10:00:00,13.44,13.45,13.37,13.38,113100.0,11.2679,11.2763,11.2093,11.2176,113100.0
2014-10-14 10:30:00,13.39,13.39,13.33,13.36,122400.0,11.226,11.226,11.1757,11.2009,122400.0
2014-10-14 11:00:00,13.37,13.45,13.34,13.43,307500.0,11.2093,11.2763,11.1841,11.2596,307500.0
2014-10-14 11:30:00,13.43,13.5,13.42,13.48,183000.0,11.2596,11.3182,11.2512,11.3015,183000.0
2014-10-14 12:00:00,13.49,13.51,13.47,13.48,163200.0,11.3099,11.3266,11.2931,11.3015,163200.0
2014-10-14 12:30:00,13.48,13.49,13.45,13.45,144900.0,11.3015,11.3099,11.2763,11.2763,144900.0
2014-10-14 13:00:00,13.45,13.46,13.42,13.43,214500.0,11.2763,11.2847,11.2512,11.2596,214500.0
2014-10-14 13:30:00,13.43,13.44,13.4,13.41,117000.0,11.2596,11.2679,11.2344,11.2428,117000.0
2014-10-14 14:00:00,13.42,13.42,13.36,13.37,171600.0,11.2512,11.2512,11.2009,11.2093,171600.0
2014-10-14 14:30:00,13.37,13.38,13.34,13.35,160800.0,11.2093,11.2176,11.1841,11.1925,160800.0
2014-10-14 15:00:00,13.35,13.36,13.25,13.28,269400.0,11.1925,11.2009,11.1086,11.1338,269400.0
2014-10-14 15:30:00,13.28,13.33,13.25,13.26,919200.0,11.1338,11.1757,11.1086,11.117,919200.0
2014-10-15 09:30:00,13.06,13.33,12.81,13.0,333900.0,10.9494,11.1757,10.7398,10.8991,333900.0
2014-10-15 10:00:00,13.01,13.1,12.98,13.08,283800.0,10.9074,10.9829,10.8823,10.9661,283800.0
2014-10-15 10:30:00,13.08,13.08,12.97,13.0,135300.0,10.9661,10.9661,10.8739,10.8991,135300.0
2014-10-15 11:00:00,13.01,13.09,12.98,13.02,177600.0,10.9074,10.9745,10.8823,10.9158,177600.0
2014-10-15 11:30:00,13.02,13.14,13.01,13.14,283800.0,10.9158,11.0164,10.9074,11.0164,283800.0
2014-10-15 12:00:00,13.14,13.14,12.99,13.02,138600.0,11.0164,11.0164,10.8907,10.9158,138600.0
2014-10-15 12:30:00,13.02,13.02,12.94,12.96,113700.0,10.9158,10.9158,10.8487,10.8655,113700.0
2014-10-15 13:00:00,12.96,13.0,12.89,12.9,117000.0,10.8655,10.8991,10.8068,10.8152,117000.0
2014-10-15 13:30:00,12.91,13.0,12.88,12.99,183900.0,10.8236,10.8991,10.7984,10.8907,183900.0
2014-10-15 14:00:00,12.99,13.06,12.95,13.03,311400.0,10.8907,10.9494,10.8571,10.9242,311400.0
2014-10-15 14:30:00,13.03,13.12,13.02,13.11,263400.0,10.9242,10.9997,10.9158,10.9913,263400.0
2014-10-15 15:00:00,13.11,13.23,13.09,13.23,271200.0,10.9913,11.0919,10.9745,11.0919,271200.0
2014-10-15 15:30:00,13.24,13.34,13.22,13.27,1225500.0,11.1003,11.1841,11.0835,11.1254,1225500.0
2014-10-16 09:30:00,13.05,13.25,13.03,13.22,255900.0,10.941,11.1086,10.9242,11.0835,255900.0
2014-10-16 10:00:00,13.23,13.27,13.08,13.19,199200.0,11.0919,11.1254,10.9661,11.0583,199200.0
2014-10-16 10:30:00,13.18,13.35,13.17,13.27,116700.0,11.05,11.1925,11.0416,11.1254,116700.0
2014-10-16 11:00:00,13.27,13.33,13.22,13.33,154200.0,11.1254,11.1757,11.0835,11.1757,154200.0
2014-10-16 11:30:00,13.33,13.35,13.26,13.27,188100.0,11.1757,11.1925,11.117,11.1254,188100.0
2014-10-16 12:00:00,13.27,13.3,13.24,13.29,95100.0,11.1254,11.1506,11.1003,11.1422,95100.0
2014-10-16 12:30:00,13.27,13.34,13.27,13.33,93900.0,11.1254,11.1841,11.1254,11.1757,93900.0
2014-10-16 13:00:00,13.33,13.38,13.31,13.34,88800.0,11.1757,11.2176,11.159,11.1841,88800.0
2014-10-16 13:30:00,13.34,13.41,13.32,13.32,102300.0,11.1841,11.2428,11.1673,11.1673,102300.0
2014-10-16 14:00:00,13.31,13.35,13.3,13.3,125100.0,11.159,11.1925,11.1506,11.1506,125100.0
2014-10-16 14:30:00,13.31,13.33,13.25,13.26,104100.0,11.159,11.1757,11.1086,11.117,104100.0
2014-10-16 15:00:00,13.26,13.31,13.21,13.3,201000.0,11.117,11.159,11.0751,11.1506,201000.0
2014-10-16 15:30:00,13.3,13.3,13.24,13.24,480600.0,11.1506,11.1506,11.1003,11.1003,480600.0
2014-10-17 09:30:00,13.36,13.43,13.26,13.41,627600.0,11.2009,11.2596,11.117,11.2428,627600.0
2014-10-17 10:00:00,13.41,13.5,13.4,13.49,347400.0,11.2428,11.3182,11.2344,11.3099,347400.0
2014-10-17 10:30:00,13.49,13.51,13.46,13.48,184800.0,11.3099,11.3266,11.2847,11.3015,184800.0
2014-10-17 11:00:00,13.47,13.49,13.45,13.48,212100.0,11.2931,11.3099,11.2763,11.3015,212100.0
2014-10-17 11:30:00,13.48,13.5,13.47,13.47,123000.0,11.3015,11.3182,11.2931,11.2931,123000.0
2014-10-17 12:00:00,13.47,13.48,13.42,13.44,96900.0,11.2931,11.3015,11.2512,11.2679,96900.0
2014-10-17 12:30:00,13.44,13.46,13.36,13.37,113100.0,11.2679,11.2847,11.2009,11.2093,113100.0
2014-10-17 13:00:00,13.37,13.38,13.31,13.31,125100.0,11.2093,11.2176,11.159,11.159,125100.0
2014-10-17 13:30:00,13.31,13.35,13.3,13.3,103800.0,11.159,11.1925,11.1506,11.1506,103800.0
2014-10-17 14:00:00,13.3,13.31,13.24,13.26,115500.0,11.1506,11.159,11.1003,11.117,115500.0
2014-10-17 14:30:00,13.26,13.33,13.26,13.33,110700.0,11.117,11.1757,11.117,11.1757,110700.0
2014-10-17 15:00:00,13.33,13.37,13.29,13.36,142500.0,11.1757,11.2093,11.1422,11.2009,142500.0
2014-10-17 15:30:00,13.36,13.41,13.33,13.38,611100.0,11.2009,11.2428,11.1757,11.2176,611100.0
2014-10-20 09:30:00,13.4,13.44,13.33,13.41,172800.0,11.2344,11.2679,11.1757,11.2428,172800.0
2014-10-20 10:00:00,13.41,13.48,13.37,13.46,117300.0,11.2428,11.3015,11.2093,11.2847,117300.0
2014-10-20 10:30:00,13.46,13.48,13.42,13.46,81000.0,11.2847,11.3015,11.2512,11.2847,81000.0
2014-10-20 11:00:00,13.47,13.51,13.45,13.49,71100.0,11.2931,11.3266,11.2763,11.3099,71100.0
2014-10-20 11:30:00,13.49,13.51,13.45,13.51,87000.0,11.3099,11.3266,11.2763,11.3266,87000.0
2014-10-20 12:00:00,13.51,13.51,13.49,13.51,68100.0,11.3266,11.3266,11.3099,11.3266,68100.0
2014-10-20 12:30:00,13.51,13.52,13.49,13.5,76800.0,11.3266,11.335,11.3099,11.3182,76800.0
2014-10-20 13:00:00,13.5,13.55,13.5,13.55,62700.0,11.3182,11.3602,11.3182,11.3602,62700.0
2014-10-20 13:30:00,13.55,13.56,13.54,13.55,67500.0,11.3602,11.3685,11.3518,11.3602,67500.0
2014-10-20 14:00:00,13.55,13.58,13.54,13.54,101400.0,11.3602,11.3853,11.3518,11.3518,101400.0
2014-10-20 14:30:00,13.55,13.56,13.53,13.54,106800.0,11.3602,11.3685,11.3434,11.3518,106800.0
2014-10-20 15:00:00,13.54,13.57,13.54,13.55,198300.0,11.3518,11.3769,11.3518,11.3602,198300.0
2014-10-20 15:30:00,13.55,13.6,13.55,13.58,340800.0,11.3602,11.4021,11.3602,11.3853,340800.0
2014-10-21 09:30:00,13.62,13.63,13.56,13.62,120900.0,11.4189,11.4272,11.3685,11.4189,120900.0
2014-10-21 10:00:00,13.62,13.68,13.61,13.66,127800.0,11.4189,11.4692,11.4105,11.4524,127800.0
2014-10-21 10:30:00,13.66,13.67,13.63,13.64,83100.0,11.4524,11.4608,11.4272,11.4356,83100.0
2014-10-21 11:00:00,13.64,13.67,13.63,13.65,131700.0,11.4356,11.4608,11.4272,11.444,131700.0
2014-10-21 11:30:00,13.65,13.69,13.64,13.67,142200.0,11.444,11.4775,11.4356,11.4608,142200.0
2014-10-21 12:00:00,13.68,13.7,13.67,13.68,95400.0,11.4692,11.4859,11.4608,11.4692,95400.0
2014-10-21 12:30:00,13.69,13.69,13.67,13.69,105600.0,11.4775,11.4775,11.4608,11.4775,105600.0
2014-10-21 13:00:00,13.68,13.69,13.67,13.69,69300.0,11.4692,11.4775,11.4608,11.4775,69300.0
2014-10-21 13:30:00,13.69,13.72,13.67,13.68,119100.0,11.4775,11.5027,11.4608,11.4692,119100.0
2014-10-21 14:00:00,13.68,13.7,13.67,13.67,165900.0,11.4692,11.4859,11.4608,11.4608,165900.0
2014-10-21 14:30:00,13.68,13.68,13.65,13.66,208800.0,11.4692,11.4692,11.444,11.4524,208800.0
2014-10-21 15:00:00,13.66,13.71,13.66,13.7,432000.0,11.4524,11.4943,11.4524,11.4859,432000.0
2014-10-21 15:30:00,13.7,13.74,13.7,13.72,668100.0,11.4859,11.5195,11.4859,11.5027,668100.0
2014-10-22 09:30:00,13.73,13.73,13.65,13.68,141000.0,11.5111,11.5111,11.444,11.4692,141000.0
2014-10-22 10:00:00,13.69,13.71,13.66,13.71,177300.0,11.4775,11.4943,11.4524,11.4943,177300.0
2014-10-22 10:30:00,13.71,13.75,13.71,13.75,117600.0,11.4943,11.5278,11.4943,11.5278,117600.0
2014-10-22 11:00:00,13.75,13.77,13.74,13.76,114300.0,11.5278,11.5446,11.5195,11.5362,114300.0
2014-10-22 11:30:00,13.76,13.8,13.76,13.79,81300.0,11.5362,11.5698,11.5362,11.5614,81300.0
2014-10-22 12:00:00,13.79,13.79,13.75,13.77,96300.0,11.5614,11.5614,11.5278,11.5446,96300.0
2014-10-22 12:30:00,13.76,13.76,13.7,13.72,102900.0,11.5362,11.5362,11.4859,11.5027,102900.0
2014-10-22 13:00:00,13.72,13.73,13.7,13.7,97800.0,11.5027,11.5111,11.4859,11.4859,97800.0
2014-10-22 13:30:00,13.7,13.72,13.68,13.68,141600.0,11.4859,11.5027,11.4692,11.4692,141600.0
2014-10-22 14:00:00,13.68,13.69,13.67,13.68,133800.0,11.4692,11.4775,11.4608,11.4692,133800.0
2014-10-22 14:30:00,13.67,13.71,13.66,13.71,130200.0,11.4608,11.4943,11.4524,11.4943,130200.0
2014-10-22 15:00:00,13.71,13.72,13.7,13.71,107400.0,11.4943,11.5027,11.4859,11.4943,107400.0
2014-10-22 15:30:00,13.71,13.71,13.64,13.64,431100.0,11.4943,11.4943,11.4356,11.4356,431100.0
2014-10-23 09:30:00,13.78,13.82,13.67,13.7,103500.0,11.553,11.5865,11.4608,11.4859,103500.0
2014-10-23 10:00:00,13.7,13.83,13.7,13.78,169200.0,11.4859,11.5949,11.4859,11.553,169200.0
2014-10-23 10:30:00,13.78,13.85,13.76,13.84,125700.0,11.553,11.6117,11.5362,11.6033,125700.0
2014-10-23 11:00:00,13.84,13.84,13.79,13.81,124500.0,11.6033,11.6033,11.5614,11.5781,124500.0
2014-10-23 11:30:00,13.82,13.84,13.82,13.84,137400.0,11.5865,11.6033,11.5865,11.6033,137400.0
2014-10-23 12:00:00,13.84,13.88,13.83,13.84,137400.0,11.6033,11.6368,11.5949,11.6033,137400.0
2014-10-23 12:30:00,13.84,13.84,13.8,13.81,85800.0,11.6033,11.6033,11.5698,11.5781,85800.0
2014-10-23 13:00:00,13.8,13.83,13.8,13.81,90600.0,11.5698,11.5949,11.5698,11.5781,90600.0
2014-10-23 13:30:00,13.81,13.82,13.76,13.78,158700.0,11.5781,11.5865,11.5362,11.553,158700.0
2014-10-23 14:00:00,13.78,13.86,13.77,13.86,168600.0,11.553,11.6201,11.5446,11.6201,168600.0
2014-10-23 14:30:00,13.85,13.86,13.77,13.81,255300.0,11.6117,11.6201,11.5446,11.5781,255300.0
2014-10-23 15:00:00,13.8,13.8,13.73,13.75,533700.0,11.5698,11.5698,11.5111,11.5278,533700.0
2014-10-23 15:30:00,13.75,13.78,13.74,13.77,510000.0,11.5278,11.553,11.5195,11.5446,510000.0
2014-10-24 09:30:00,13.48,13.63,13.41,13.46,347700.0,11.3015,11.4272,11.2428,11.2847,347700.0
2014-10-24 10:00:00,13.46,13.52,13.31,13.45,411600.0,11.2847,11.335,11.159,11.2763,411600.0
2014-10-24 10:30:00,13.46,13.52,13.42,13.42,262500.0,11.2847,11.335,11.2512,11.2512,262500.0
2014-10-24 11:00:00,13.42,13.52,13.41,13.48,159300.0,11.2512,11.335,11.2428,11.3015,159300.0
2014-10-24 11:30:00,13.48,13.54,13.48,13.53,129600.0,11.3015,11.3518,11.3015,11.3434,129600.0
2014-10-24 12:00:00,13.54,13.54,13.5,13.51,159600.0,11.3518,11.3518,11.3182,11.3266,159600.0
2014-10-24 12:30:00,13.52,13.55,13.51,13.53,66900.0,11.335,11.3602,11.3266,11.3434,66900.0
2014-10-24 13:00:00,13.53,13.56,13.51,13.56,113700.0,11.3434,11.3685,11.3266,11.3685,113700.0
2014-10-24 13:30:00,13.57,13.61,13.56,13.6,141000.0,11.3769,11.4105,11.3685,11.4021,141000.0
2014-10-24 14:00:00,13.6,13.68,13.6,13.62,173400.0,11.4021,11.4692,11.4021,11.4189,173400.0
2014-10-24 14:30:00,13.63,13.67,13.63,13.64,179700.0,11.4272,11.4608,11.4272,11.4356,179700.0
2014-10-24 15:00:00,13.65,13.67,13.61,13.64,206400.0,11.444,11.4608,11.4105,11.4356,206400.0
2014-10-24 15:30:00,13.64,13.67,13.61,13.63,473100.0,11.4356,11.4608,11.4105,11.4272,473100.0
2014-10-27 09:30:00,13.53,13.61,13.51,13.55,183600.0,11.3434,11.4105,11.3266,11.3602,183600.0
2014-10-27 10:00:00,13.55,13.6,13.54,13.58,160200.0,11.3602,11.4021,11.3518,11.3853,160200.0
2014-10-27 10:30:00,13.58,13.63,13.56,13.62,155700.0,11.3853,11.4272,11.3685,11.4189,155700.0
2014-10-27 11:00:00,13.62,13.7,13.62,13.65,148800.0,11.4189,11.4859,11.4189,11.444,148800.0
2014-10-27 11:30:00,13.65,13.66,13.59,13.59,125400.0,11.444,11.4524,11.3937,11.3937,125400.0
2014-10-27 12:00:00,13.59,13.65,13.59,13.63,157200.0,11.3937,11.444,11.3937,11.4272,157200.0
2014-10-27 12:30:00,13.64,13.66,13.63,13.65,123600.0,11.4356,11.4524,11.4272,11.444,123600.0
2014-10-27 13:00:00,13.65,13.68,13.65,13.68,186900.0,11.444,11.4692,11.444,11.4692,186900.0
2014-10-27 13:30:00,13.68,13.7,13.66,13.68,141000.0,11.4692,11.4859,11.4524,11.4692,141000.0
2014-10-27 14:00:00,13.68,13.68,13.66,13.67,215700.0,11.4692,11.4692,11.4524,11.4608,215700.0
2014-10-27 14:30:00,13.67,13.68,13.66,13.66,203100.0,11.4608,11.4692,11.4524,11.4524,203100.0
2014-10-27 15:00:00,13.66,13.68,13.66,13.67,227400.0,11.4524,11.4692,11.4524,11.4608,227400.0
2014-10-27 15:30:00,13.67,13.7,13.66,13.66,727800.0,11.4608,11.4859,11.4524,11.4524,727800.0
2014-10-28 09:30:00,13.75,13.91,13.65,13.91,192600.0,11.5278,11.662,11.444,11.662,192600.0
2014-10-28 10:00:00,13.91,13.97,13.87,13.89,193200.0,11.662,11.7123,11.6284,11.6452,193200.0
2014-10-28 10:30:00,13.9,13.9,13.84,13.85,120600.0,11.6536,11.6536,11.6033,11.6117,120600.0
2014-10-28 11:00:00,13.85,13.88,13.84,13.85,133200.0,11.6117,11.6368,11.6033,11.6117,133200.0
2014-10-28 11:30:00,13.85,13.87,13.8,13.81,86100.0,11.6117,11.6284,11.5698,11.5781,86100.0
2014-10-28 12:00:00,13.81,13.86,13.81,13.82,118800.0,11.5781,11.6201,11.5781,11.5865,118800.0
2014-10-28 12:30:00,13.83,13.86,13.83,13.86,126300.0,11.5949,11.6201,11.5949,11.6201,126300.0
2014-10-28 13:00:00,13.86,13.88,13.85,13.87,105900.0,11.6201,11.6368,11.6117,11.6284,105900.0
2014-10-28 13:30:00,13.87,13.89,13.86,13.88,118500.0,11.6284,11.6452,11.6201,11.6368,118500.0
2014-10-28 14:00:00,13.88,13.9,13.87,13.89,97800.0,11.6368,11.6536,11.6284,11.6452,97800.0
2014-10-28 14:30:00,13.89,13.89,13.87,13.87,84600.0,11.6452,11.6452,11.6284,11.6284,84600.0
2014-10-28 15:00:00,13.86,13.92,13.86,13.91,196500.0,11.6201,11.6704,11.6201,11.662,196500.0
2014-10-28 15:30:00,13.91,13.94,13.91,13.94,292800.0,11.662,11.6871,11.662,11.6871,292800.0
2014-10-29 09:30:00,13.92,14.02,13.92,13.99,162300.0,11.6704,11.7542,11.6704,11.7291,162300.0
2014-10-29 10:00:00,13.99,14.03,13.97,14.0,165000.0,11.7291,11.7626,11.7123,11.7374,165000.0
2014-10-29 10:30:00,14.0,14.03,14.0,14.03,89400.0,11.7374,11.7626,11.7374,11.7626,89400.0
2014-10-29 11:00:00,14.03,14.08,14.03,14.07,134100.0,11.7626,11.8045,11.7626,11.7961,134100.0
2014-10-29 11:30:00,14.07,14.07,14.03,14.05,99300.0,11.7961,11.7961,11.7626,11.7794,99300.0
2014-10-29 12:00:00,14.05,14.05,14.02,14.02,78000.0,11.7794,11.7794,11.7542,11.7542,78000.0
2014-10-29 12:30:00,14.02,14.04,14.0,14.03,88500.0,11.7542,11.771,11.7374,11.7626,88500.0
2014-10-29 13:00:00,14.03,14.03,14.0,14.03,147900.0,11.7626,11.7626,11.7374,11.7626,147900.0
2014-10-29 13:30:00,14.02,14.03,14.0,14.03,139200.0,11.7542,11.7626,11.7374,11.7626,139200.0
2014-10-29 14:00:00,14.03,14.09,13.97,14.09,194700.0,11.7626,11.8129,11.7123,11.8129,194700.0
2014-10-29 14:30:00,14.09,14.11,14.05,14.08,204600.0,11.8129,11.8297,11.7794,11.8045,204600.0
2014-10-29 15:00:00,14.08,14.11,14.05,14.11,239400.0,11.8045,11.8297,11.7794,11.8297,239400.0
2014-10-29 15:30:00,14.11,14.18,14.11,14.14,585300.0,11.8297,11.8884,11.8297,11.8548,585300.0
2014-10-30 09:30:00,14.13,14.31,14.1,14.23,288600.0,11.8464,11.9973,11.8213,11.9303,288600.0
2014-10-30 10:00:00,14.23,14.23,14.14,14.21,231900.0,11.9303,11.9303,11.8548,11.9135,231900.0
2014-10-30 10:30:00,14.22,14.24,14.16,14.23,143400.0,11.9219,11.9387,11.8716,11.9303,143400.0
2014-10-30 11:00:00,14.23,14.26,14.2,14.2,99900.0,11.9303,11.9554,11.9051,11.9051,99900.0
2014-10-30 11:30:00,14.19,14.21,14.17,14.19,115500.0,11.8967,11.9135,11.88,11.8967,115500.0
2014-10-30 12:00:00,14.19,14.22,14.18,14.21,99600.0,11.8967,11.9219,11.8884,11.9135,99600.0
2014-10-30 12:30:00,14.22,14.24,14.2,14.23,132900.0,11.9219,11.9387,11.9051,11.9303,132900.0
2014-10-30 13:00:00,14.23,14.3,14.23,14.28,126600.0,11.9303,11.989,11.9303,11.9722,126600.0
2014-10-30 13:30:00,14.28,14.33,14.27,14.31,126600.0,11.9722,12.0141,11.9638,11.9973,126600.0
2014-10-30 14:00:00,14.31,14.33,14.3,14.3,93300.0,11.9973,12.0141,11.989,11.989,93300.0
2014-10-30 14:30:00,14.3,14.32,14.23,14.26,180600.0,11.989,12.0057,11.9303,11.9554,180600.0
2014-10-30 15:00:00,14.26,14.27,14.22,14.23,197700.0,11.9554,11.9638,11.9219,11.9303,197700.0
2014-10-30 15:30:00,14.23,14.26,14.22,14.25,414300.0,11.9303,11.9554,11.9219,11.947,414300.0
2014-10-31 09:30:00,14.33,14.43,14.31,14.38,364200.0,12.0141,12.0979,11.9973,12.056,364200.0
2014-10-31 10:00:00,14.37,14.46,14.37,14.43,153000.0,12.0476,12.1231,12.0476,12.0979,153000.0
2014-10-31 10:30:00,14.43,14.43,14.41,14.41,115200.0,12.0979,12.0979,12.0812,12.0812,115200.0
2014-10-31 11:00:00,14.41,14.42,14.41,14.42,103500.0,12.0812,12.0896,12.0812,12.0896,103500.0
2014-10-31 11:30:00,14.41,14.42,14.36,14.37,120600.0,12.0812,12.0896,12.0393,12.0476,120600.0
2014-10-31 12:00:00,14.36,14.36,14.31,14.31,120300.0,12.0393,12.0393,11.9973,11.9973,120300.0
2014-10-31 12:30:00,14.31,14.36,14.31,14.36,108000.0,11.9973,12.0393,11.9973,12.0393,108000.0
2014-10-31 13:00:00,14.36,14.39,14.35,14.38,85500.0,12.0393,12.0644,12.0309,12.056,85500.0
2014-10-31 13:30:00,14.38,14.41,14.38,14.4,128400.0,12.056,12.0812,12.056,12.0728,128400.0
2014-10-31 14:00:00,14.4,14.45,14.4,14.43,129300.0,12.0728,12.1147,12.0728,12.0979,129300.0
2014-10-31 14:30:00,14.43,14.44,14.41,14.42,181800.0,12.0979,12.1063,12.0812,12.0896,181800.0
2014-10-31 15:00:00,14.42,14.44,14.41,14.44,405900.0,12.0896,12.1063,12.0812,12.1063,405900.0
2014-10-31 15:30:00,14.44,14.45,14.42,14.42,1058700.0,12.1063,12.1147,12.0896,12.0896,1058700.0
2014-11-03 09:30:00,14.37,14.49,14.33,14.48,330000.0,12.0476,12.1483,12.0141,12.1399,330000.0
2014-11-03 10:00:00,14.48,14.51,14.43,14.45,162600.0,12.1399,12.165,12.0979,12.1147,162600.0
2014-11-03 10:30:00,14.45,14.45,14.41,14.42,176700.0,12.1147,12.1147,12.0812,12.0896,176700.0
2014-11-03 11:00:00,14.42,14.48,14.42,14.47,169500.0,12.0896,12.1399,12.0896,12.1315,169500.0
2014-11-03 11:30:00,14.48,14.54,14.47,14.54,84600.0,12.1399,12.1902,12.1315,12.1902,84600.0
2014-11-03 12:00:00,14.54,14.55,14.51,14.53,77400.0,12.1902,12.1986,12.165,12.1818,77400.0
2014-11-03 12:30:00,14.53,14.55,14.5,14.55,164700.0,12.1818,12.1986,12.1566,12.1986,164700.0
2014-11-03 13:00:00,14.55,14.55,14.53,14.55,56100.0,12.1986,12.1986,12.1818,12.1986,56100.0
2014-11-03 13:30:00,14.54,14.56,14.54,14.56,73800.0,12.1902,12.2069,12.1902,12.2069,73800.0
2014-11-03 14:00:00,14.56,14.56,14.53,14.53,69600.0,12.2069,12.2069,12.1818,12.1818,69600.0
2014-11-03 14:30:00,14.53,14.53,14.5,14.52,114000.0,12.1818,12.1818,12.1566,12.1734,114000.0
2014-11-03 15:00:00,14.52,14.54,14.49,14.49,138900.0,12.1734,12.1902,12.1483,12.1483,138900.0
2014-11-03 15:30:00,14.5,14.53,14.49,14.51,417300.0,12.1566,12.1818,12.1483,12.165,417300.0
2014-11-04 09:30:00,14.49,14.56,14.47,14.54,141600.0,12.1483,12.2069,12.1315,12.1902,141600.0
2014-11-04 10:00:00,14.56,14.62,14.54,14.55,146700.0,12.2069,12.2572,12.1902,12.1986,146700.0
2014-11-04 10:30:00,14.55,14.59,14.55,14.55,135600.0,12.1986,12.2321,12.1986,12.1986,135600.0
2014-11-04 11:00:00,14.55,14.59,14.53,14.58,87300.0,12.1986,12.2321,12.1818,12.2237,87300.0
2014-11-04 11:30:00,14.58,14.58,14.55,14.58,61500.0,12.2237,12.2237,12.1986,12.2237,61500.0
2014-11-04 12:00:00,14.58,14.68,14.58,14.67,168600.0,12.2237,12.3075,12.2237,12.2992,168600.0
2014-11-04 12:30:00,14.67,14.67,14.62,14.62,145200.0,12.2992,12.2992,12.2572,12.2572,145200.0
2014-11-04 13:00:00,14.62,14.62,14.58,14.59,105900.0,12.2572,12.2572,12.2237,12.2321,105900.0
2014-11-04 13:30:00,14.59,14.61,14.57,14.61,94800.0,12.2321,12.2489,12.2153,12.2489,94800.0
2014-11-04 14:00:00,14.61,14.61,14.57,14.58,108900.0,12.2489,12.2489,12.2153,12.2237,108900.0
2014-11-04 14:30:00,14.57,14.59,14.57,14.59,152100.0,12.2153,12.2321,12.2153,12.2321,152100.0
2014-11-04 15:00:00,14.59,14.59,14.55,14.56,216300.0,12.2321,12.2321,12.1986,12.2069,216300.0
2014-11-04 15:30:00,14.56,14.57,14.55,14.56,596100.0,12.2069,12.2153,12.1986,12.2069,596100.0
2014-11-05 09:30:00,14.68,14.68,14.58,14.61,336000.0,12.3075,12.3075,12.2237,12.2489,336000.0
2014-11-05 10:00:00,14.61,14.65,14.61,14.62,512400.0,12.2489,12.2824,12.2489,12.2572,512400.0
2014-11-05 10:30:00,14.62,14.64,14.61,14.64,224700.0,12.2572,12.274,12.2489,12.274,224700.0
2014-11-05 11:00:00,14.64,14.66,14.62,14.62,168900.0,12.274,12.2908,12.2572,12.2572,168900.0
2014-11-05 11:30:00,14.62,14.64,14.6,14.61,198600.0,12.2572,12.274,12.2405,12.2489,198600.0
2014-11-05 12:00:00,14.61,14.62,14.57,14.57,237600.0,12.2489,12.2572,12.2153,12.2153,237600.0
2014-11-05 12:30:00,14.57,14.6,14.56,14.58,130500.0,12.2153,12.2405,12.2069,12.2237,130500.0
2014-11-05 13:00:00,14.58,14.58,14.55,14.55,111900.0,12.2237,12.2237,12.1986,12.1986,111900.0
2014-11-05 13:30:00,14.55,14.57,14.51,14.51,124200.0,12.1986,12.2153,12.165,12.165,124200.0
2014-11-05 14:00:00,14.51,14.53,14.49,14.51,191700.0,12.165,12.1818,12.1483,12.165,191700.0
2014-11-05 14:30:00,14.51,14.55,14.51,14.55,176100.0,12.165,12.1986,12.165,12.1986,176100.0
2014-11-05 15:00:00,14.55,14.56,14.53,14.55,282600.0,12.1986,12.2069,12.1818,12.1986,282600.0
2014-11-05 15:30:00,14.55,14.59,14.55,14.58,768600.0,12.1986,12.2321,12.1986,12.2237,768600.0
2014-11-06 09:30:00,14.62,14.66,14.57,14.61,173100.0,12.2572,12.2908,12.2153,12.2489,173100.0
2014-11-06 10:00:00,14.61,14.64,14.59,14.62,284100.0,12.2489,12.274,12.2321,12.2572,284100.0
2014-11-06 10:30:00,14.61,14.64,14.6,14.62,166500.0,12.2489,12.274,12.2405,12.2572,166500.0
2014-11-06 11:00:00,14.63,14.64,14.62,14.63,109500.0,12.2656,12.274,12.2572,12.2656,109500.0
2014-11-06 11:30:00,14.63,14.67,14.63,14.66,84000.0,12.2656,12.2992,12.2656,12.2908,84000.0
2014-11-06 12:00:00,14.65,14.68,14.65,14.67,218400.0,12.2824,12.3075,12.2824,12.2992,218400.0
2014-11-06 12:30:00,14.66,14.68,14.65,14.67,153000.0,12.2908,12.3075,12.2824,12.2992,153000.0
2014-11-06 13:00:00,14.67,14.68,14.65,14.67,64200.0,12.2992,12.3075,12.2824,12.2992,64200.0
2014-11-06 13:30:00,14.67,14.67,14.63,14.66,102300.0,12.2992,12.2992,12.2656,12.2908,102300.0
2014-11-06 14:00:00,14.66,14.66,14.63,14.66,118500.0,12.2908,12.2908,12.2656,12.2908,118500.0
2014-11-06 14:30:00,14.66,14.66,14.65,14.65,118800.0,12.2908,12.2908,12.2824,12.2824,118800.0
2014-11-06 15:00:00,14.66,14.66,14.6,14.62,260100.0,12.2908,12.2908,12.2405,12.2572,260100.0
2014-11-06 15:30:00,14.62,14.66,14.6,14.63,628500.0,12.2572,12.2908,12.2405,12.2656,628500.0
2014-11-07 09:30:00,14.71,14.71,14.56,14.59,160200.0,12.3327,12.3327,12.2069,12.2321,160200.0
2014-11-07 10:00:00,14.59,14.66,14.59,14.66,135900.0,12.2321,12.2908,12.2321,12.2908,135900.0
2014-11-07 10:30:00,14.66,14.66,14.64,14.65,88500.0,12.2908,12.2908,12.274,12.2824,88500.0
2014-11-07 11:00:00,14.65,14.65,14.6,14.6,132600.0,12.2824,12.2824,12.2405,12.2405,132600.0
2014-11-07 11:30:00,14.6,14.63,14.59,14.61,60600.0,12.2405,12.2656,12.2321,12.2489,60600.0
2014-11-07 12:00:00,14.61,14.64,14.61,14.63,45300.0,12.2489,12.274,12.2489,12.2656,45300.0
2014-11-07 12:30:00,14.63,14.64,14.62,14.63,33900.0,12.2656,12.274,12.2572,12.2656,33900.0
2014-11-07 13:00:00,14.63,14.64,14.62,14.64,88800.0,12.2656,12.274,12.2572,12.274,88800.0
2014-11-07 13:30:00,14.64,14.67,14.64,14.64,73800.0,12.274,12.2992,12.274,12.274,73800.0
2014-11-07 14:00:00,14.64,14.64,14.6,14.61,50700.0,12.274,12.274,12.2405,12.2489,50700.0
2014-11-07 14:30:00,14.61,14.63,14.6,14.6,63000.0,12.2489,12.2656,12.2405,12.2405,63000.0
2014-11-07 15:00:00,14.6,14.61,14.58,14.58,103800.0,12.2405,12.2489,12.2237,12.2237,103800.0
2014-11-07 15:30:00,14.58,14.63,14.57,14.62,384900.0,12.2237,12.2656,12.2153,12.2572,384900.0
2014-11-10 09:30:00,14.57,14.65,14.53,14.64,145500.0,12.2153,12.2824,12.1818,12.274,145500.0
2014-11-10 10:00:00,14.65,14.66,14.61,14.61,96300.0,12.2824,12.2908,12.2489,12.2489,96300.0
2014-11-10 10:30:00,14.61,14.67,14.61,14.67,71400.0,12.2489,12.2992,12.2489,12.2992,71400.0
2014-11-10 11:00:00,14.66,14.69,14.66,14.68,73500.0,12.2908,12.3159,12.2908,12.3075,73500.0
2014-11-10 11:30:00,14.67,14.69,14.65,14.67,193500.0,12.2992,12.3159,12.2824,12.2992,193500.0
2014-11-10 12:00:00,14.67,14.68,14.65,14.65,68100.0,12.2992,12.3075,12.2824,12.2824,68100.0
2014-11-10 12:30:00,14.65,14.66,14.63,14.64,67500.0,12.2824,12.2908,12.2656,12.274,67500.0
2014-11-10 13:00:00,14.64,14.66,14.63,14.64,73200.0,12.274,12.2908,12.2656,12.274,73200.0
2014-11-10 13:30:00,14.64,14.67,14.64,14.66,91800.0,12.274,12.2992,12.274,12.2908,91800.0
2014-11-10 14:00:00,14.66,14.66,14.65,14.66,93000.0,12.2908,12.2908,12.2824,12.2908,93000.0
2014-11-10 14:30:00,14.65,14.65,14.64,14.64,52800.0,12.2824,12.2824,12.274,12.274,52800.0
2014-11-10 15:00:00,14.64,14.66,14.64,14.66,123900.0,12.274,12.2908,12.274,12.2908,123900.0
2014-11-10 15:30:00,14.66,14.68,14.65,14.68,408600.0,12.2908,12.3075,12.2824,12.3075,408600.0
2014-11-11 09:30:00,14.67,14.71,14.61,14.64,215700.0,12.2992,12.3327,12.2489,12.274,215700.0
2014-11-11 10:00:00,14.64,14.73,14.64,14.71,72300.0,12.274,12.3495,12.274,12.3327,72300.0
2014-11-11 10:30:00,14.71,14.76,14.71,14.73,120600.0,12.3327,12.3746,12.3327,12.3495,120600.0
2014-11-11 11:00:00,14.74,14.76,14.74,14.75,68400.0,12.3578,12.3746,12.3578,12.3662,68400.0
2014-11-11 11:30:00,14.74,14.76,14.74,14.74,27600.0,12.3578,12.3746,12.3578,12.3578,27600.0
2014-11-11 12:00:00,14.74,14.76,14.73,14.73,43200.0,12.3578,12.3746,12.3495,12.3495,43200.0
2014-11-11 12:30:00,14.74,14.75,14.74,14.74,90300.0,12.3578,12.3662,12.3578,12.3578,90300.0
2014-11-11 13:00:00,14.74,14.76,14.74,14.75,30900.0,12.3578,12.3746,12.3578,12.3662,30900.0
2014-11-11 13:30:00,14.75,14.75,14.71,14.72,38400.0,12.3662,12.3662,12.3327,12.3411,38400.0
2014-11-11 14:00:00,14.72,14.72,14.69,14.71,36600.0,12.3411,12.3411,12.3159,12.3327,36600.0
2014-11-11 14:30:00,14.71,14.72,14.7,14.71,26700.0,12.3327,12.3411,12.3243,12.3327,26700.0
2014-11-11 15:00:00,14.71,14.74,14.71,14.73,64500.0,12.3327,12.3578,12.3327,12.3495,64500.0
2014-11-11 15:30:00,14.73,14.76,14.73,14.76,192600.0,12.3495,12.3746,12.3495,12.3746,192600.0
2014-11-12 09:30:00,14.7,14.76,14.69,14.71,77100.0,12.3243,12.3746,12.3159,12.3327,77100.0
2014-11-12 10:00:00,14.7,14.73,14.69,14.7,43800.0,12.3243,12.3495,12.3159,12.3243,43800.0
2014-11-12 10:30:00,14.69,14.7,14.67,14.67,53700.0,12.3159,12.3243,12.2992,12.2992,53700.0
2014-11-12 11:00:00,14.68,14.69,14.65,14.68,51600.0,12.3075,12.3159,12.2824,12.3075,51600.0
2014-11-12 11:30:00,14.69,14.73,14.68,14.72,123000.0,12.3159,12.3495,12.3075,12.3411,123000.0
2014-11-12 12:00:00,14.72,14.74,14.71,14.73,121200.0,12.3411,12.3578,12.3327,12.3495,121200.0
2014-11-12 12:30:00,14.73,14.73,14.71,14.72,50400.0,12.3495,12.3495,12.3327,12.3411,50400.0
2014-11-12 13:00:00,14.72,14.73,14.71,14.72,38100.0,12.3411,12.3495,12.3327,12.3411,38100.0
2014-11-12 13:30:00,14.72,14.74,14.71,14.71,33300.0,12.3411,12.3578,12.3327,12.3327,33300.0
2014-11-12 14:00:00,14.71,14.73,14.71,14.73,159600.0,12.3327,12.3495,12.3327,12.3495,159600.0
2014-11-12 14:30:00,14.72,14.73,14.67,14.67,44700.0,12.3411,12.3495,12.2992,12.2992,44700.0
2014-11-12 15:00:00,14.67,14.69,14.67,14.67,178800.0,12.2992,12.3159,12.2992,12.2992,178800.0
2014-11-12 15:30:00,14.67,14.7,14.67,14.68,311100.0,12.2992,12.3243,12.2992,12.3075,311100.0
2014-11-13 09:30:00,14.71,14.74,14.59,14.69,117000.0,12.3327,12.3578,12.2321,12.3159,117000.0
2014-11-13 10:00:00,14.69,14.71,14.65,14.66,115500.0,12.3159,12.3327,12.2824,12.2908,115500.0
2014-11-13 10:30:00,14.66,14.69,14.62,14.63,105600.0,12.2908,12.3159,12.2572,12.2656,105600.0
2014-11-13 11:00:00,14.63,14.63,14.57,14.6,81600.0,12.2656,12.2656,12.2153,12.2405,81600.0
2014-11-13 11:30:00,14.6,14.61,14.58,14.61,144300.0,12.2405,12.2489,12.2237,12.2489,144300.0
2014-11-13 12:00:00,14.61,14.61,14.58,14.6,64800.0,12.2489,12.2489,12.2237,12.2405,64800.0
2014-11-13 12:30:00,14.6,14.6,14.57,14.57,68100.0,12.2405,12.2405,12.2153,12.2153,68100.0
2014-11-13 13:00:00,14.57,14.57,14.54,14.55,56700.0,12.2153,12.2153,12.1902,12.1986,56700.0
2014-11-13 13:30:00,14.55,14.56,14.52,14.55,51300.0,12.1986,12.2069,12.1734,12.1986,51300.0
2014-11-13 14:00:00,14.55,14.57,14.53,14.55,66000.0,12.1986,12.2153,12.1818,12.1986,66000.0
2014-11-13 14:30:00,14.55,14.59,14.55,14.57,92400.0,12.1986,12.2321,12.1986,12.2153,92400.0
2014-11-13 15:00:00,14.57,14.6,14.57,14.57,92700.0,12.2153,12.2405,12.2153,12.2153,92700.0
2014-11-13 15:30:00,14.57,14.61,14.57,14.6,319200.0,12.2153,12.2489,12.2153,12.2405,319200.0
2014-11-14 09:30:00,14.58,14.61,14.52,14.58,57900.0,12.2237,12.2489,12.1734,12.2237,57900.0
2014-11-14 10:00:00,14.59,14.64,14.59,14.61,23400.0,12.2321,12.274,12.2321,12.2489,23400.0
2014-11-14 10:30:00,14.61,14.62,14.59,14.6,80400.0,12.2489,12.2572,12.2321,12.2405,80400.0
2014-11-14 11:00:00,14.6,14.64,14.6,14.63,119700.0,12.2405,12.274,12.2405,12.2656,119700.0
2014-11-14 11:30:00,14.63,14.64,14.61,14.63,40800.0,12.2656,12.274,12.2489,12.2656,40800.0
2014-11-14 12:00:00,14.63,14.64,14.62,14.63,198300.0,12.2656,12.274,12.2572,12.2656,198300.0
2014-11-14 12:30:00,14.64,14.66,14.64,14.65,29400.0,12.274,12.2908,12.274,12.2824,29400.0
2014-11-14 13:00:00,14.65,14.65,14.64,14.64,23700.0,12.2824,12.2824,12.274,12.274,23700.0
2014-11-14 13:30:00,14.64,14.66,14.64,14.65,57000.0,12.274,12.2908,12.274,12.2824,57000.0
2014-11-14 14:00:00,14.64,14.66,14.64,14.65,33900.0,12.274,12.2908,12.274,12.2824,33900.0
2014-11-14 14:30:00,14.65,14.66,14.65,14.65,39900.0,12.2824,12.2908,12.2824,12.2824,39900.0
2014-11-14 15:00:00,14.65,14.65,14.62,14.62,101400.0,12.2824,12.2824,12.2572,12.2572,101400.0
2014-11-14 15:30:00,14.62,14.62,14.57,14.59,263400.0,12.2572,12.2572,12.2153,12.2321,263400.0
2014-11-17 09:30:00,14.57,14.59,14.51,14.59,65400.0,12.2153,12.2321,12.165,12.2321,65400.0
2014-11-17 10:00:00,14.59,14.64,14.59,14.63,89400.0,12.2321,12.274,12.2321,12.2656,89400.0
2014-11-17 10:30:00,14.63,14.64,14.59,14.59,55500.0,12.2656,12.274,12.2321,12.2321,55500.0
2014-11-17 11:00:00,14.59,14.59,14.53,14.53,81900.0,12.2321,12.2321,12.1818,12.1818,81900.0
2014-11-17 11:30:00,14.54,14.55,14.51,14.52,112800.0,12.1902,12.1986,12.165,12.1734,112800.0
2014-11-17 12:00:00,14.52,14.53,14.5,14.52,46800.0,12.1734,12.1818,12.1566,12.1734,46800.0
2014-11-17 12:30:00,14.52,14.58,14.51,14.57,90600.0,12.1734,12.2237,12.165,12.2153,90600.0
2014-11-17 13:00:00,14.57,14.59,14.57,14.58,86700.0,12.2153,12.2321,12.2153,12.2237,86700.0
2014-11-17 13:30:00,14.58,14.58,14.56,14.57,36600.0,12.2237,12.2237,12.2069,12.2153,36600.0
2014-11-17 14:00:00,14.57,14.57,14.55,14.55,44700.0,12.2153,12.2153,12.1986,12.1986,44700.0
2014-11-17 14:30:00,14.55,14.57,14.54,14.54,55500.0,12.1986,12.2153,12.1902,12.1902,55500.0
2014-11-17 15:00:00,14.55,14.56,14.53,14.56,84900.0,12.1986,12.2069,12.1818,12.2069,84900.0
2014-11-17 15:30:00,14.56,14.59,14.56,14.58,402600.0,12.2069,12.2321,12.2069,12.2237,402600.0
2014-11-18 09:30:00,14.6,14.67,14.58,14.6,151800.0,12.2405,12.2992,12.2237,12.2405,151800.0
2014-11-18 10:00:00,14.61,14.63,14.57,14.57,125700.0,12.2489,12.2656,12.2153,12.2153,125700.0
2014-11-18 10:30:00,14.57,14.61,14.57,14.61,136500.0,12.2153,12.2489,12.2153,12.2489,136500.0
2014-11-18 11:00:00,14.61,14.62,14.59,14.61,255600.0,12.2489,12.2572,12.2321,12.2489,255600.0
2014-11-18 11:30:00,14.62,14.66,14.61,14.61,265500.0,12.2572,12.2908,12.2489,12.2489,265500.0
2014-11-18 12:00:00,14.6,14.63,14.59,14.62,72900.0,12.2405,12.2656,12.2321,12.2572,72900.0
2014-11-18 12:30:00,14.62,14.64,14.6,14.64,76800.0,12.2572,12.274,12.2405,12.274,76800.0
2014-11-18 13:00:00,14.64,14.65,14.62,14.64,108000.0,12.274,12.2824,12.2572,12.274,108000.0
2014-11-18 13:30:00,14.63,14.63,14.62,14.63,65100.0,12.2656,12.2656,12.2572,12.2656,65100.0
2014-11-18 14:00:00,14.63,14.66,14.63,14.63,84300.0,12.2656,12.2908,12.2656,12.2656,84300.0
2014-11-18 14:30:00,14.63,14.66,14.62,14.62,80700.0,12.2656,12.2908,12.2572,12.2572,80700.0
2014-11-18 15:00:00,14.63,14.67,14.62,14.67,297300.0,12.2656,12.2992,12.2572,12.2992,297300.0
2014-11-18 15:30:00,14.66,14.67,14.65,14.66,541200.0,12.2908,12.2992,12.2824,12.2908,541200.0
2014-11-19 09:30:00,14.64,14.64,14.52,14.53,171900.0,12.274,12.274,12.1734,12.1818,171900.0
2014-11-19 10:00:00,14.53,14.54,14.44,14.47,126900.0,12.1818,12.1902,12.1063,12.1315,126900.0
2014-11-19 10:30:00,14.47,14.49,14.43,14.48,129000.0,12.1315,12.1483,12.0979,12.1399,129000.0
2014-11-19 11:00:00,14.48,14.52,14.45,14.47,140400.0,12.1399,12.1734,12.1147,12.1315,140400.0
2014-11-19 11:30:00,14.46,14.5,14.46,14.5,192000.0,12.1231,12.1566,12.1231,12.1566,192000.0
2014-11-19 12:00:00,14.51,14.56,14.51,14.55,84600.0,12.165,12.2069,12.165,12.1986,84600.0
2014-11-19 12:30:00,14.54,14.57,14.54,14.57,65400.0,12.1902,12.2153,12.1902,12.2153,65400.0
2014-11-19 13:00:00,14.57,14.6,14.56,14.59,76500.0,12.2153,12.2405,12.2069,12.2321,76500.0
2014-11-19 13:30:00,14.59,14.62,14.59,14.6,85800.0,12.2321,12.2572,12.2321,12.2405,85800.0
2014-11-19 14:00:00,14.6,14.65,14.6,14.61,143700.0,12.2405,12.2824,12.2405,12.2489,143700.0
2014-11-19 14:30:00,14.61,14.65,14.6,14.65,147000.0,12.2489,12.2824,12.2405,12.2824,147000.0
2014-11-19 15:00:00,14.65,14.67,14.63,14.66,196200.0,12.2824,12.2992,12.2656,12.2908,196200.0
2014-11-19 15:30:00,14.66,14.67,14.65,14.66,485700.0,12.2908,12.2992,12.2824,12.2908,485700.0
2014-11-20 09:30:00,14.56,14.6,14.53,14.6,99300.0,12.2069,12.2405,12.1818,12.2405,99300.0
2014-11-20 10:00:00,14.6,14.66,14.6,14.65,96300.0,12.2405,12.2908,12.2405,12.2824,96300.0
2014-11-20 10:30:00,14.65,14.68,14.64,14.67,166500.0,12.2824,12.3075,12.274,12.2992,166500.0
2014-11-20 11:00:00,14.67,14.72,14.66,14.72,87600.0,12.2992,12.3411,12.2908,12.3411,87600.0
2014-11-20 11:30:00,14.72,14.72,14.68,14.68,78000.0,12.3411,12.3411,12.3075,12.3075,78000.0
2014-11-20 12:00:00,14.69,14.69,14.65,14.66,180300.0,12.3159,12.3159,12.2824,12.2908,180300.0
2014-11-20 12:30:00,14.65,14.67,14.63,14.65,75600.0,12.2824,12.2992,12.2656,12.2824,75600.0
2014-11-20 13:00:00,14.65,14.68,14.65,14.66,145800.0,12.2824,12.3075,12.2824,12.2908,145800.0
2014-11-20 13:30:00,14.66,14.69,14.65,14.68,68700.0,12.2908,12.3159,12.2824,12.3075,68700.0
2014-11-20 14:00:00,14.68,14.71,14.68,14.69,60600.0,12.3075,12.3327,12.3075,12.3159,60600.0
2014-11-20 14:30:00,14.69,14.71,14.69,14.7,93000.0,12.3159,12.3327,12.3159,12.3243,93000.0
2014-11-20 15:00:00,14.7,14.72,14.69,14.71,146700.0,12.3243,12.3411,12.3159,12.3327,146700.0
2014-11-20 15:30:00,14.72,14.73,14.7,14.73,368700.0,12.3411,12.3495,12.3243,12.3495,368700.0
2014-11-21 09:30:00,14.84,14.88,14.46,14.86,350400.0,12.4417,12.4752,12.1231,12.4585,350400.0
2014-11-21 10:00:00,14.86,14.87,14.74,14.74,250500.0,12.4585,12.4668,12.3578,12.3578,250500.0
2014-11-21 10:30:00,14.74,14.79,14.74,14.78,187800.0,12.3578,12.3998,12.3578,12.3914,187800.0
2014-11-21 11:00:00,14.78,14.8,14.76,14.77,164700.0,12.3914,12.4082,12.3746,12.383,164700.0
2014-11-21 11:30:00,14.77,14.78,14.71,14.73,99900.0,12.383,12.3914,12.3327,12.3495,99900.0
2014-11-21 12:00:00,14.72,14.74,14.7,14.7,79800.0,12.3411,12.3578,12.3243,12.3243,79800.0
2014-11-21 12:30:00,14.71,14.71,14.69,14.69,37500.0,12.3327,12.3327,12.3159,12.3159,37500.0
2014-11-21 13:00:00,14.69,14.71,14.67,14.71,75300.0,12.3159,12.3327,12.2992,12.3327,75300.0
2014-11-21 13:30:00,14.71,14.75,14.71,14.73,140700.0,12.3327,12.3662,12.3327,12.3495,140700.0
2014-11-21 14:00:00,14.73,14.74,14.7,14.7,76800.0,12.3495,12.3578,12.3243,12.3243,76800.0
2014-11-21 14:30:00,14.7,14.74,14.69,14.72,99300.0,12.3243,12.3578,12.3159,12.3411,99300.0
2014-11-21 15:00:00,14.72,14.74,14.72,14.73,108000.0,12.3411,12.3578,12.3411,12.3495,108000.0
2014-11-21 15:30:00,14.72,14.76,14.69,14.7,424800.0,12.3411,12.3746,12.3159,12.3243,424800.0
2014-11-24 09:30:00,14.76,14.84,14.7,14.79,230100.0,12.3746,12.4417,12.3243,12.3998,230100.0
2014-11-24 10:00:00,14.79,14.85,14.78,14.82,72000.0,12.3998,12.4501,12.3914,12.4249,72000.0
2014-11-24 10:30:00,14.82,14.83,14.79,14.79,78600.0,12.4249,12.4333,12.3998,12.3998,78600.0
2014-11-24 11:00:00,14.79,14.82,14.79,14.79,73200.0,12.3998,12.4249,12.3998,12.3998,73200.0
2014-11-24 11:30:00,14.79,14.81,14.78,14.81,106200.0,12.3998,12.4165,12.3914,12.4165,106200.0
2014-11-24 12:00:00,14.81,14.85,14.8,14.84,68100.0,12.4165,12.4501,12.4082,12.4417,68100.0
2014-11-24 12:30:00,14.84,14.85,14.81,14.81,99600.0,12.4417,12.4501,12.4165,12.4165,99600.0
2014-11-24 13:00:00,14.81,14.82,14.79,14.82,99900.0,12.4165,12.4249,12.3998,12.4249,99900.0
2014-11-24 13:30:00,14.82,14.83,14.81,14.82,69600.0,12.4249,12.4333,12.4165,12.4249,69600.0
2014-11-24 14:00:00,14.82,14.83,14.82,14.83,136800.0,12.4249,12.4333,12.4249,12.4333,136800.0
2014-11-24 14:30:00,14.83,14.85,14.82,14.83,96000.0,12.4333,12.4501,12.4249,12.4333,96000.0
2014-11-24 15:00:00,14.83,14.85,14.82,14.85,149400.0,12.4333,12.4501,12.4249,12.4501,149400.0
2014-11-24 15:30:00,14.85,14.89,14.83,14.88,582900.0,12.4501,12.4836,12.4333,12.4752,582900.0
2014-11-25 09:30:00,14.88,14.91,14.83,14.86,91200.0,12.4752,12.5004,12.4333,12.4585,91200.0
2014-11-25 10:00:00,14.86,14.86,14.81,14.86,79800.0,12.4585,12.4585,12.4165,12.4585,79800.0
2014-11-25 10:30:00,14.86,14.87,14.83,14.86,110100.0,12.4585,12.4668,12.4333,12.4585,110100.0
2014-11-25 11:00:00,14.87,14.9,14.87,14.88,147300.0,12.4668,12.492,12.4668,12.4752,147300.0
2014-11-25 11:30:00,14.88,14.92,14.88,14.92,70200.0,12.4752,12.5088,12.4752,12.5088,70200.0
2014-11-25 12:00:00,14.92,14.92,14.9,14.9,45900.0,12.5088,12.5088,12.492,12.492,45900.0
2014-11-25 12:30:00,14.9,14.92,14.89,14.91,74700.0,12.492,12.5088,12.4836,12.5004,74700.0
2014-11-25 13:00:00,14.92,14.93,14.9,14.93,42000.0,12.5088,12.5171,12.492,12.5171,42000.0
2014-11-25 13:30:00,14.92,14.94,14.91,14.93,42900.0,12.5088,12.5255,12.5004,12.5171,42900.0
2014-11-25 14:00:00,14.93,14.93,14.87,14.88,96600.0,12.5171,12.5171,12.4668,12.4752,96600.0
2014-11-25 14:30:00,14.88,14.9,14.87,14.89,74100.0,12.4752,12.492,12.4668,12.4836,74100.0
2014-11-25 15:00:00,14.89,14.9,14.87,14.89,125700.0,12.4836,12.492,12.4668,12.4836,125700.0
2014-11-25 15:30:00,14.89,14.89,14.86,14.87,401700.0,12.4836,12.4836,12.4585,12.4668,401700.0
2014-11-26 09:30:00,14.86,14.9,14.84,14.84,139500.0,12.4585,12.492,12.4417,12.4417,139500.0
2014-11-26 10:00:00,14.84,14.88,14.84,14.87,51900.0,12.4417,12.4752,12.4417,12.4668,51900.0
2014-11-26 10:30:00,14.87,14.89,14.87,14.88,87000.0,12.4668,12.4836,12.4668,12.4752,87000.0
2014-11-26 11:00:00,14.88,14.89,14.87,14.87,55200.0,12.4752,12.4836,12.4668,12.4668,55200.0
2014-11-26 11:30:00,14.88,14.88,14.84,14.86,64800.0,12.4752,12.4752,12.4417,12.4585,64800.0
2014-11-26 12:00:00,14.86,14.87,14.85,14.86,44100.0,12.4585,12.4668,12.4501,12.4585,44100.0
2014-11-26 12:30:00,14.86,14.88,14.86,14.87,27000.0,12.4585,12.4752,12.4585,12.4668,27000.0
2014-11-26 13:00:00,14.87,14.89,14.87,14.89,63300.0,12.4668,12.4836,12.4668,12.4836,63300.0
2014-11-26 13:30:00,14.89,14.92,14.89,14.91,67500.0,12.4836,12.5088,12.4836,12.5004,67500.0
2014-11-26 14:00:00,14.91,14.92,14.91,14.92,39900.0,12.5004,12.5088,12.5004,12.5088,39900.0
2014-11-26 14:30:00,14.91,14.95,14.91,14.95,80400.0,12.5004,12.5339,12.5004,12.5339,80400.0
2014-11-26 15:00:00,14.94,14.95,14.93,14.93,107700.0,12.5255,12.5339,12.5171,12.5171,107700.0
2014-11-26 15:30:00,14.93,14.96,14.93,14.94,319800.0,12.5171,12.5423,12.5171,12.5255,319800.0
2014-11-28 09:30:00,14.94,14.99,14.87,14.95,137400.0,12.5255,12.5674,12.4668,12.5339,137400.0
2014-11-28 10:00:00,14.95,14.97,14.92,14.94,58200.0,12.5339,12.5507,12.5088,12.5255,58200.0
2014-11-28 10:30:00,14.95,14.99,14.95,14.97,28500.0,12.5339,12.5674,12.5339,12.5507,28500.0
2014-11-28 11:00:00,14.97,14.99,14.96,14.98,52800.0,12.5507,12.5674,12.5423,12.5591,52800.0
2014-11-28 11:30:00,14.97,14.97,14.95,14.96,28800.0,12.5507,12.5507,12.5339,12.5423,28800.0
2014-11-28 12:00:00,14.96,14.96,14.94,14.95,40500.0,12.5423,12.5423,12.5255,12.5339,40500.0
2014-11-28 12:30:00,14.95,14.97,14.95,14.96,109500.0,12.5339,12.5507,12.5339,12.5423,109500.0
2014-12-01 09:30:00,14.92,14.98,14.86,14.86,284400.0,12.5088,12.5591,12.4585,12.4585,284400.0
2014-12-01 10:00:00,14.86,14.96,14.84,14.96,77700.0,12.4585,12.5423,12.4417,12.5423,77700.0
2014-12-01 10:30:00,14.96,14.98,14.87,14.88,112200.0,12.5423,12.5591,12.4668,12.4752,112200.0
2014-12-01 11:00:00,14.88,14.91,14.87,14.91,89400.0,12.4752,12.5004,12.4668,12.5004,89400.0
2014-12-01 11:30:00,14.9,14.91,14.88,14.88,76800.0,12.492,12.5004,12.4752,12.4752,76800.0
2014-12-01 12:00:00,14.89,14.9,14.85,14.86,121800.0,12.4836,12.492,12.4501,12.4585,121800.0
2014-12-01 12:30:00,14.86,14.87,14.83,14.87,270600.0,12.4585,12.4668,12.4333,12.4668,270600.0
2014-12-01 13:00:00,14.87,14.91,14.87,14.89,55800.0,12.4668,12.5004,12.4668,12.4836,55800.0
2014-12-01 13:30:00,14.89,14.93,14.88,14.89,136500.0,12.4836,12.5171,12.4752,12.4836,136500.0
2014-12-01 14:00:00,14.89,14.89,14.86,14.86,140700.0,12.4836,12.4836,12.4585,12.4585,140700.0
2014-12-01 14:30:00,14.86,14.87,14.85,14.85,109800.0,12.4585,12.4668,12.4501,12.4501,109800.0
2014-12-01 15:00:00,14.85,14.88,14.85,14.85,269100.0,12.4501,12.4752,12.4501,12.4501,269100.0
2014-12-01 15:30:00,14.85,14.85,14.75,14.76,759300.0,12.4501,12.4501,12.3662,12.3746,759300.0
2014-12-02 09:30:00,14.83,14.89,14.77,14.82,129000.0,12.4333,12.4836,12.383,12.4249,129000.0
2014-12-02 10:00:00,14.84,14.88,14.84,14.88,62700.0,12.4417,12.4752,12.4417,12.4752,62700.0
2014-12-02 10:30:00,14.88,14.9,14.86,14.9,48900.0,12.4752,12.492,12.4585,12.492,48900.0
2014-12-02 11:00:00,14.9,14.92,14.89,14.91,75600.0,12.492,12.5088,12.4836,12.5004,75600.0
2014-12-02 11:30:00,14.91,14.92,14.9,14.91,63900.0,12.5004,12.5088,12.492,12.5004,63900.0
2014-12-02 12:00:00,14.91,14.92,14.89,14.9,42000.0,12.5004,12.5088,12.4836,12.492,42000.0
2014-12-02 12:30:00,14.9,14.9,14.86,14.87,66000.0,12.492,12.492,12.4585,12.4668,66000.0
2014-12-02 13:00:00,14.87,14.92,14.87,14.92,67500.0,12.4668,12.5088,12.4668,12.5088,67500.0
2014-12-02 13:30:00,14.92,14.95,14.92,14.95,57000.0,12.5088,12.5339,12.5088,12.5339,57000.0
2014-12-02 14:00:00,14.94,14.97,14.94,14.97,90900.0,12.5255,12.5507,12.5255,12.5507,90900.0
2014-12-02 14:30:00,14.97,15.02,14.96,15.02,219900.0,12.5507,12.5926,12.5423,12.5926,219900.0
2014-12-02 15:00:00,15.02,15.04,15.0,15.0,135300.0,12.5926,12.6094,12.5758,12.5758,135300.0
2014-12-02 15:30:00,15.0,15.03,14.99,15.02,332100.0,12.5758,12.601,12.5674,12.5926,332100.0
2014-12-03 09:30:00,15.03,15.07,14.96,14.98,153900.0,12.601,12.6345,12.5423,12.5591,153900.0
2014-12-03 10:00:00,14.99,15.02,14.99,15.01,64500.0,12.5674,12.5926,12.5674,12.5842,64500.0
2014-12-03 10:30:00,15.01,15.03,15.0,15.0,44700.0,12.5842,12.601,12.5758,12.5758,44700.0
2014-12-03 11:00:00,15.0,15.03,14.99,15.0,76500.0,12.5758,12.601,12.5674,12.5758,76500.0
2014-12-03 11:30:00,15.01,15.04,15.0,15.01,100800.0,12.5842,12.6094,12.5758,12.5842,100800.0
2014-12-03 12:00:00,15.01,15.04,15.01,15.03,78900.0,12.5842,12.6094,12.5842,12.601,78900.0
2014-12-03 12:30:00,15.03,15.08,15.03,15.08,96300.0,12.601,12.6429,12.601,12.6429,96300.0
2014-12-03 13:00:00,15.09,15.11,15.09,15.1,42900.0,12.6513,12.6681,12.6513,12.6597,42900.0
2014-12-03 13:30:00,15.11,15.11,15.09,15.11,69000.0,12.6681,12.6681,12.6513,12.6681,69000.0
2014-12-03 14:00:00,15.11,15.13,15.1,15.13,44400.0,12.6681,12.6848,12.6597,12.6848,44400.0
2014-12-03 14:30:00,15.13,15.13,15.12,15.13,40800.0,12.6848,12.6848,12.6764,12.6848,40800.0
2014-12-03 15:00:00,15.13,15.17,15.12,15.16,119700.0,12.6848,12.7184,12.6764,12.71,119700.0
2014-12-03 15:30:00,15.16,15.19,15.16,15.18,364200.0,12.71,12.7351,12.71,12.7267,364200.0
2014-12-04 09:30:00,15.21,15.28,15.13,15.19,288600.0,12.7519,12.8106,12.6848,12.7351,288600.0
2014-12-04 10:00:00,15.18,15.18,15.15,15.17,73500.0,12.7267,12.7267,12.7016,12.7184,73500.0
2014-12-04 10:30:00,15.16,15.2,15.12,15.19,157200.0,12.71,12.7435,12.6764,12.7351,157200.0
2014-12-04 11:00:00,15.2,15.21,15.17,15.17,58500.0,12.7435,12.7519,12.7184,12.7184,58500.0
2014-12-04 11:30:00,15.17,15.25,15.17,15.24,75600.0,12.7184,12.7854,12.7184,12.777,75600.0
2014-12-04 12:00:00,15.24,15.26,15.23,15.26,75600.0,12.777,12.7938,12.7687,12.7938,75600.0
2014-12-04 12:30:00,15.26,15.32,15.26,15.27,109200.0,12.7938,12.8441,12.7938,12.8022,109200.0
2014-12-04 13:00:00,15.28,15.29,15.26,15.27,108000.0,12.8106,12.819,12.7938,12.8022,108000.0
2014-12-04 13:30:00,15.27,15.3,15.26,15.3,64500.0,12.8022,12.8273,12.7938,12.8273,64500.0
2014-12-04 14:00:00,15.3,15.33,15.28,15.32,140100.0,12.8273,12.8525,12.8106,12.8441,140100.0
2014-12-04 14:30:00,15.32,15.33,15.31,15.33,92100.0,12.8441,12.8525,12.8357,12.8525,92100.0
2014-12-04 15:00:00,15.33,15.33,15.32,15.32,176100.0,12.8525,12.8525,12.8441,12.8441,176100.0
2014-12-04 15:30:00,15.32,15.33,15.31,15.31,263700.0,12.8441,12.8525,12.8357,12.8357,263700.0
2014-12-05 09:30:00,15.33,15.5,15.21,15.5,257700.0,12.8525,12.995,12.7519,12.995,257700.0
2014-12-05 10:00:00,15.49,15.49,15.35,15.37,121800.0,12.9866,12.9866,12.8693,12.886,121800.0
2014-12-05 10:30:00,15.37,15.38,15.31,15.32,105000.0,12.886,12.8944,12.8357,12.8441,105000.0
2014-12-05 11:00:00,15.32,15.34,15.3,15.3,76500.0,12.8441,12.8609,12.8273,12.8273,76500.0
2014-12-05 11:30:00,15.3,15.32,15.3,15.31,114600.0,12.8273,12.8441,12.8273,12.8357,114600.0
2014-12-05 12:00:00,15.31,15.32,15.3,15.3,83100.0,12.8357,12.8441,12.8273,12.8273,83100.0
2014-12-05 12:30:00,15.3,15.32,15.28,15.31,117300.0,12.8273,12.8441,12.8106,12.8357,117300.0
2014-12-05 13:00:00,15.32,15.33,15.28,15.28,169200.0,12.8441,12.8525,12.8106,12.8106,169200.0
2014-12-05 13:30:00,15.28,15.29,15.28,15.28,78900.0,12.8106,12.819,12.8106,12.8106,78900.0
2014-12-05 14:00:00,15.28,15.3,15.27,15.28,108000.0,12.8106,12.8273,12.8022,12.8106,108000.0
2014-12-05 14:30:00,15.28,15.29,15.28,15.29,110400.0,12.8106,12.819,12.8106,12.819,110400.0
2014-12-05 15:00:00,15.28,15.29,15.25,15.25,217500.0,12.8106,12.819,12.7854,12.7854,217500.0
2014-12-05 15:30:00,15.25,15.25,15.2,15.23,657000.0,12.7854,12.7854,12.7435,12.7687,657000.0
2014-12-08 09:30:00,15.36,15.52,15.36,15.49,347100.0,12.8776,13.0118,12.8776,12.9866,347100.0
2014-12-08 10:00:00,15.49,15.54,15.48,15.54,239400.0,12.9866,13.0286,12.9783,13.0286,239400.0
2014-12-08 10:30:00,15.55,15.6,15.55,15.6,102000.0,13.0369,13.0789,13.0369,13.0789,102000.0
2014-12-08 11:00:00,15.6,15.66,15.59,15.65,138600.0,13.0789,13.1292,13.0705,13.1208,138600.0
2014-12-08 11:30:00,15.66,15.67,15.64,15.65,87000.0,13.1292,13.1375,13.1124,13.1208,87000.0
2014-12-08 12:00:00,15.65,15.65,15.54,15.57,215100.0,13.1208,13.1208,13.0286,13.0537,215100.0
2014-12-08 12:30:00,15.57,15.58,15.53,15.53,164700.0,13.0537,13.0621,13.0202,13.0202,164700.0
2014-12-08 13:00:00,15.53,15.57,15.49,15.49,158700.0,13.0202,13.0537,12.9866,12.9866,158700.0
2014-12-08 13:30:00,15.49,15.49,15.45,15.46,96300.0,12.9866,12.9866,12.9531,12.9615,96300.0
2014-12-08 14:00:00,15.46,15.47,15.42,15.47,106800.0,12.9615,12.9699,12.928,12.9699,106800.0
2014-12-08 14:30:00,15.47,15.53,15.47,15.51,167400.0,12.9699,13.0202,12.9699,13.0034,167400.0
2014-12-08 15:00:00,15.5,15.51,15.45,15.49,247200.0,12.995,13.0034,12.9531,12.9866,247200.0
2014-12-08 15:30:00,15.49,15.49,15.4,15.42,768900.0,12.9866,12.9866,12.9112,12.928,768900.0
2014-12-09 09:30:00,15.63,15.64,15.45,15.52,906600.0,13.104,13.1124,12.9531,13.0118,906600.0
2014-12-09 10:00:00,15.53,15.57,15.45,15.46,256800.0,13.0202,13.0537,12.9531,12.9615,256800.0
2014-12-09 10:30:00,15.46,15.49,15.43,15.48,243300.0,12.9615,12.9866,12.9363,12.9783,243300.0
2014-12-09 11:00:00,15.47,15.54,15.46,15.53,223800.0,12.9699,13.0286,12.9615,13.0202,223800.0
2014-12-09 11:30:00,15.53,15.54,15.49,15.5,256200.0,13.0202,13.0286,12.9866,12.995,256200.0
2014-12-09 12:00:00,15.5,15.51,15.49,15.5,165900.0,12.995,13.0034,12.9866,12.995,165900.0
2014-12-09 12:30:00,15.51,15.55,15.5,15.53,298200.0,13.0034,13.0369,12.995,13.0202,298200.0
2014-12-09 13:00:00,15.53,15.55,15.51,15.51,216000.0,13.0202,13.0369,13.0034,13.0034,216000.0
2014-12-09 13:30:00,15.51,15.56,15.5,15.53,186000.0,13.0034,13.0453,12.995,13.0202,186000.0
2014-12-09 14:00:00,15.53,15.54,15.47,15.48,203400.0,13.0202,13.0286,12.9699,12.9783,203400.0
2014-12-09 14:30:00,15.48,15.51,15.43,15.51,245400.0,12.9783,13.0034,12.9363,13.0034,245400.0
2014-12-09 15:00:00,15.51,15.54,15.46,15.47,383100.0,13.0034,13.0286,12.9615,12.9699,383100.0
2014-12-09 15:30:00,15.47,15.49,15.44,15.47,751200.0,12.9699,12.9866,12.9447,12.9699,751200.0
2014-12-10 09:30:00,15.33,15.46,15.31,15.37,294000.0,12.8946,13.0039,12.8778,12.9282,294000.0
2014-12-10 10:00:00,15.37,15.39,15.32,15.36,133200.0,12.9282,12.9451,12.8862,12.9198,133200.0
2014-12-10 10:30:00,15.36,15.36,15.29,15.36,129000.0,12.9198,12.9198,12.861,12.9198,129000.0
2014-12-10 11:00:00,15.37,15.39,15.34,15.34,153900.0,12.9282,12.9451,12.903,12.903,153900.0
2014-12-10 11:30:00,15.34,15.41,15.34,15.4,112800.0,12.903,12.9619,12.903,12.9535,112800.0
2014-12-10 12:00:00,15.4,15.42,15.37,15.4,123300.0,12.9535,12.9703,12.9282,12.9535,123300.0
2014-12-10 12:30:00,15.4,15.44,15.36,15.41,153900.0,12.9535,12.9871,12.9198,12.9619,153900.0
2014-12-10 13:00:00,15.41,15.43,15.39,15.41,77100.0,12.9619,12.9787,12.9451,12.9619,77100.0
2014-12-10 13:30:00,15.41,15.41,15.34,15.34,93000.0,12.9619,12.9619,12.903,12.903,93000.0
2014-12-10 14:00:00,15.34,15.37,15.33,15.33,125100.0,12.903,12.9282,12.8946,12.8946,125100.0
2014-12-10 14:30:00,15.33,15.33,15.28,15.28,161100.0,12.8946,12.8946,12.8525,12.8525,161100.0
2014-12-10 15:00:00,15.28,15.36,15.28,15.36,234900.0,12.8525,12.9198,12.8525,12.9198,234900.0
2014-12-10 15:30:00,15.36,15.37,15.25,15.26,792300.0,12.9198,12.9282,12.8273,12.8357,792300.0
2014-12-11 09:30:00,15.3,15.48,15.27,15.35,367800.0,12.8694,13.0208,12.8441,12.9114,367800.0
2014-12-11 10:00:00,15.35,15.44,15.32,15.43,304200.0,12.9114,12.9871,12.8862,12.9787,304200.0
2014-12-11 10:30:00,15.44,15.46,15.38,15.41,171900.0,12.9871,13.0039,12.9367,12.9619,171900.0
2014-12-11 11:00:00,15.41,15.56,15.4,15.54,270900.0,12.9619,13.0881,12.9535,13.0712,270900.0
2014-12-11 11:30:00,15.54,15.58,15.53,15.58,182100.0,13.0712,13.1049,13.0628,13.1049,182100.0
2014-12-11 12:00:00,15.58,15.62,15.57,15.61,157800.0,13.1049,13.1385,13.0965,13.1301,157800.0
2014-12-11 12:30:00,15.61,15.64,15.61,15.62,238800.0,13.1301,13.1554,13.1301,13.1385,238800.0
2014-12-11 13:00:00,15.62,15.62,15.58,15.6,219000.0,13.1385,13.1385,13.1049,13.1217,219000.0
2014-12-11 13:30:00,15.6,15.63,15.6,15.6,136800.0,13.1217,13.1469,13.1217,13.1217,136800.0
2014-12-11 14:00:00,15.6,15.62,15.59,15.6,200400.0,13.1217,13.1385,13.1133,13.1217,200400.0
2014-12-11 14:30:00,15.6,15.63,15.58,15.59,387600.0,13.1217,13.1469,13.1049,13.1133,387600.0
2014-12-11 15:00:00,15.59,15.68,15.59,15.68,374400.0,13.1133,13.189,13.1133,13.189,374400.0
2014-12-11 15:30:00,15.67,15.69,15.61,15.66,1121700.0,13.1806,13.1974,13.1301,13.1722,1121700.0
2014-12-12 09:30:00,15.5,16.08,15.4,15.52,220800.0,13.0376,13.5255,12.9535,13.0544,220800.0
2014-12-12 10:00:00,15.51,15.52,15.43,15.44,184200.0,13.046,13.0544,12.9787,12.9871,184200.0
2014-12-12 10:30:00,15.44,15.46,15.38,15.4,146400.0,12.9871,13.0039,12.9367,12.9535,146400.0
2014-12-12 11:00:00,15.39,15.41,15.34,15.35,123300.0,12.9451,12.9619,12.903,12.9114,123300.0
2014-12-12 11:30:00,15.35,15.38,15.33,15.33,139800.0,12.9114,12.9367,12.8946,12.8946,139800.0
2014-12-12 12:00:00,15.34,15.44,15.34,15.44,100500.0,12.903,12.9871,12.903,12.9871,100500.0
2014-12-12 12:30:00,15.44,15.44,15.41,15.42,118200.0,12.9871,12.9871,12.9619,12.9703,118200.0
2014-12-12 13:00:00,15.42,15.47,15.41,15.43,255900.0,12.9703,13.0124,12.9619,12.9787,255900.0
2014-12-12 13:30:00,15.44,15.45,15.41,15.44,317100.0,12.9871,12.9955,12.9619,12.9871,317100.0
2014-12-12 14:00:00,15.44,15.45,15.42,15.44,339300.0,12.9871,12.9955,12.9703,12.9871,339300.0
2014-12-12 14:30:00,15.43,15.45,15.43,15.45,296700.0,12.9787,12.9955,12.9787,12.9955,296700.0
2014-12-12 15:00:00,15.45,15.46,15.41,15.43,484500.0,12.9955,13.0039,12.9619,12.9787,484500.0
2014-12-12 15:30:00,15.43,15.43,15.36,15.37,1247700.0,12.9787,12.9787,12.9198,12.9282,1247700.0
2014-12-15 09:30:00,15.41,15.61,15.33,15.55,246900.0,12.9619,13.1301,12.8946,13.0796,246900.0
2014-12-15 10:00:00,15.56,15.56,15.45,15.46,216000.0,13.0881,13.0881,12.9955,13.0039,216000.0
2014-12-15 10:30:00,15.46,15.51,15.41,15.49,222300.0,13.0039,13.046,12.9619,13.0292,222300.0
2014-12-15 11:00:00,15.49,15.49,15.42,15.45,247800.0,13.0292,13.0292,12.9703,12.9955,247800.0
2014-12-15 11:30:00,15.46,15.47,15.38,15.41,187500.0,13.0039,13.0124,12.9367,12.9619,187500.0
2014-12-15 12:00:00,15.41,15.52,15.41,15.5,261000.0,12.9619,13.0544,12.9619,13.0376,261000.0
2014-12-15 12:30:00,15.5,15.58,15.47,15.56,138900.0,13.0376,13.1049,13.0124,13.0881,138900.0
2014-12-15 13:00:00,15.56,15.57,15.46,15.46,128400.0,13.0881,13.0965,13.0039,13.0039,128400.0
2014-12-15 13:30:00,15.46,15.52,15.45,15.5,131400.0,13.0039,13.0544,12.9955,13.0376,131400.0
2014-12-15 14:00:00,15.5,15.55,15.46,15.52,214200.0,13.0376,13.0796,13.0039,13.0544,214200.0
2014-12-15 14:30:00,15.52,15.54,15.47,15.49,266700.0,13.0544,13.0712,13.0124,13.0292,266700.0
2014-12-15 15:00:00,15.5,15.56,15.49,15.52,318600.0,13.0376,13.0881,13.0292,13.0544,318600.0
2014-12-15 15:30:00,15.52,15.55,15.48,15.49,538800.0,13.0544,13.0796,13.0208,13.0292,538800.0
2014-12-16 09:30:00,15.47,15.57,15.33,15.51,379800.0,13.0124,13.0965,12.8946,13.046,379800.0
2014-12-16 10:00:00,15.51,15.56,15.48,15.52,519000.0,13.046,13.0881,13.0208,13.0544,519000.0
2014-12-16 10:30:00,15.52,15.54,15.48,15.5,300300.0,13.0544,13.0712,13.0208,13.0376,300300.0
2014-12-16 11:00:00,15.5,15.55,15.47,15.53,466800.0,13.0376,13.0796,13.0124,13.0628,466800.0
2014-12-16 11:30:00,15.53,15.55,15.46,15.48,210000.0,13.0628,13.0796,13.0039,13.0208,210000.0
2014-12-16 12:00:00,15.48,15.5,15.43,15.44,108000.0,13.0208,13.0376,12.9787,12.9871,108000.0
2014-12-16 12:30:00,15.45,15.48,15.4,15.4,126300.0,12.9955,13.0208,12.9535,12.9535,126300.0
2014-12-16 13:00:00,15.4,15.41,15.3,15.32,194400.0,12.9535,12.9619,12.8694,12.8862,194400.0
2014-12-16 13:30:00,15.32,15.38,15.3,15.33,164100.0,12.8862,12.9367,12.8694,12.8946,164100.0
2014-12-16 14:00:00,15.33,15.4,15.32,15.38,177000.0,12.8946,12.9535,12.8862,12.9367,177000.0
2014-12-16 14:30:00,15.39,15.4,15.31,15.38,231600.0,12.9451,12.9535,12.8778,12.9367,231600.0
2014-12-16 15:00:00,15.38,15.4,15.32,15.33,309000.0,12.9367,12.9535,12.8862,12.8946,309000.0
2014-12-16 15:30:00,15.32,15.36,15.25,15.25,746400.0,12.8862,12.9198,12.8273,12.8273,746400.0
2014-12-17 09:30:00,15.33,15.42,15.26,15.37,101700.0,12.8946,12.9703,12.8357,12.9282,101700.0
2014-12-17 10:00:00,15.37,15.37,15.29,15.31,82500.0,12.9282,12.9282,12.861,12.8778,82500.0
2014-12-17 10:30:00,15.29,15.36,15.29,15.34,65700.0,12.861,12.9198,12.861,12.903,65700.0
2014-12-17 11:00:00,15.33,15.37,15.33,15.33,115800.0,12.8946,12.9282,12.8946,12.8946,115800.0
2014-12-17 11:30:00,15.33,15.37,15.32,15.36,83700.0,12.8946,12.9282,12.8862,12.9198,83700.0
2014-12-17 12:00:00,15.36,15.37,15.32,15.32,85500.0,12.9198,12.9282,12.8862,12.8862,85500.0
2014-12-17 12:30:00,15.32,15.36,15.32,15.35,76500.0,12.8862,12.9198,12.8862,12.9114,76500.0
2014-12-17 13:00:00,15.36,15.4,15.34,15.37,82500.0,12.9198,12.9535,12.903,12.9282,82500.0
2014-12-17 13:30:00,15.38,15.39,15.36,15.37,72300.0,12.9367,12.9451,12.9198,12.9282,72300.0
2014-12-17 14:00:00,15.39,15.5,15.38,15.4,187200.0,12.9451,13.0376,12.9367,12.9535,187200.0
2014-12-17 14:30:00,15.41,15.45,15.36,15.41,156300.0,12.9619,12.9955,12.9198,12.9619,156300.0
2014-12-17 15:00:00,15.41,15.47,15.37,15.45,236100.0,12.9619,13.0124,12.9282,12.9955,236100.0
2014-12-17 15:30:00,15.46,15.56,15.45,15.52,564300.0,13.0039,13.0881,12.9955,13.0544,564300.0
2014-12-18 09:30:00,15.67,15.78,15.54,15.77,237600.0,13.1806,13.2731,13.0712,13.2647,237600.0
2014-12-18 10:00:00,15.77,15.8,15.73,15.79,78900.0,13.2647,13.2899,13.2311,13.2815,78900.0
2014-12-18 10:30:00,15.79,15.83,15.78,15.78,110100.0,13.2815,13.3152,13.2731,13.2731,110100.0
2014-12-18 11:00:00,15.77,15.77,15.68,15.7,147300.0,13.2647,13.2647,13.189,13.2058,147300.0
2014-12-18 11:30:00,15.7,15.74,15.68,15.74,70200.0,13.2058,13.2395,13.189,13.2395,70200.0
2014-12-18 12:00:00,15.74,15.8,15.74,15.76,91200.0,13.2395,13.2899,13.2395,13.2563,91200.0
2014-12-18 12:30:00,15.76,15.8,15.75,15.8,52800.0,13.2563,13.2899,13.2479,13.2899,52800.0
2014-12-18 13:00:00,15.8,15.85,15.8,15.85,92100.0,13.2899,13.332,13.2899,13.332,92100.0
2014-12-18 13:30:00,15.85,15.85,15.81,15.85,84900.0,13.332,13.332,13.2983,13.332,84900.0
2014-12-18 14:00:00,15.85,15.85,15.79,15.79,67500.0,13.332,13.332,13.2815,13.2815,67500.0
2014-12-18 14:30:00,15.79,15.8,15.76,15.79,110400.0,13.2815,13.2899,13.2563,13.2815,110400.0
2014-12-18 15:00:00,15.79,15.86,15.79,15.85,127200.0,13.2815,13.3404,13.2815,13.332,127200.0
2014-12-18 15:30:00,15.85,15.95,15.85,15.95,447900.0,13.332,13.4161,13.332,13.4161,447900.0
2014-12-19 09:30:00,16.16,16.28,15.99,16.15,815100.0,13.5927,13.6937,13.4497,13.5843,815100.0
2014-12-19 10:00:00,16.14,16.18,16.09,16.14,154500.0,13.5759,13.6096,13.5339,13.5759,154500.0
2014-12-19 10:30:00,16.13,16.16,16.1,16.16,180300.0,13.5675,13.5927,13.5423,13.5927,180300.0
2014-12-19 11:00:00,16.16,16.16,16.13,16.13,160500.0,13.5927,13.5927,13.5675,13.5675,160500.0
2014-12-19 11:30:00,16.13,16.14,16.08,16.14,145800.0,13.5675,13.5759,13.5255,13.5759,145800.0
2014-12-19 12:00:00,16.14,16.18,16.13,16.17,302400.0,13.5759,13.6096,13.5675,13.6012,302400.0
2014-12-19 12:30:00,16.16,16.21,16.16,16.19,180300.0,13.5927,13.6348,13.5927,13.618,180300.0
2014-12-19 13:00:00,16.19,16.2,16.16,16.18,126300.0,13.618,13.6264,13.5927,13.6096,126300.0
2014-12-19 13:30:00,16.18,16.23,16.17,16.22,194400.0,13.6096,13.6516,13.6012,13.6432,194400.0
2014-12-19 14:00:00,16.22,16.23,16.21,16.22,302700.0,13.6432,13.6516,13.6348,13.6432,302700.0
2014-12-19 14:30:00,16.22,16.29,16.22,16.27,423600.0,13.6432,13.7021,13.6432,13.6853,423600.0
2014-12-19 15:00:00,16.28,16.28,16.22,16.23,287700.0,13.6937,13.6937,13.6432,13.6516,287700.0
2014-12-19 15:30:00,16.24,16.31,16.23,16.24,1316100.0,13.66,13.7189,13.6516,13.66,1316100.0
2014-12-22 09:30:00,16.13,16.37,16.13,16.35,292200.0,13.5675,13.7694,13.5675,13.7526,292200.0
2014-12-22 10:00:00,16.35,16.36,16.28,16.28,173100.0,13.7526,13.761,13.6937,13.6937,173100.0
2014-12-22 10:30:00,16.28,16.38,16.25,16.37,179700.0,13.6937,13.7778,13.6684,13.7694,179700.0
2014-12-22 11:00:00,16.37,16.42,16.36,16.42,171000.0,13.7694,13.8114,13.761,13.8114,171000.0
2014-12-22 11:30:00,16.42,16.42,16.38,16.4,118200.0,13.8114,13.8114,13.7778,13.7946,118200.0
2014-12-22 12:00:00,16.4,16.42,16.4,16.41,139200.0,13.7946,13.8114,13.7946,13.803,139200.0
2014-12-22 12:30:00,16.41,16.41,16.37,16.38,60300.0,13.803,13.803,13.7694,13.7778,60300.0
2014-12-22 13:00:00,16.38,16.38,16.34,16.34,45900.0,13.7778,13.7778,13.7441,13.7441,45900.0
2014-12-22 13:30:00,16.34,16.39,16.34,16.37,109200.0,13.7441,13.7862,13.7441,13.7694,109200.0
2014-12-22 14:00:00,16.37,16.4,16.34,16.4,137400.0,13.7694,13.7946,13.7441,13.7946,137400.0
2014-12-22 14:30:00,16.4,16.43,16.39,16.42,109200.0,13.7946,13.8198,13.7862,13.8114,109200.0
2014-12-22 15:00:00,16.42,16.45,16.42,16.44,135600.0,13.8114,13.8367,13.8114,13.8283,135600.0
2014-12-22 15:30:00,16.44,16.46,16.41,16.43,520500.0,13.8283,13.8451,13.803,13.8198,520500.0
2014-12-23 09:30:00,16.51,16.57,16.41,16.44,231600.0,13.8871,13.9376,13.803,13.8283,231600.0
2014-12-23 10:00:00,16.43,16.49,16.43,16.48,121500.0,13.8198,13.8703,13.8198,13.8619,121500.0
2014-12-23 10:30:00,16.48,16.5,16.45,16.49,169200.0,13.8619,13.8787,13.8367,13.8703,169200.0
2014-12-23 11:00:00,16.49,16.52,16.49,16.51,78600.0,13.8703,13.8956,13.8703,13.8871,78600.0
2014-12-23 11:30:00,16.51,16.52,16.48,16.48,67200.0,13.8871,13.8956,13.8619,13.8619,67200.0
2014-12-23 12:00:00,16.47,16.48,16.43,16.45,67200.0,13.8535,13.8619,13.8198,13.8367,67200.0
2014-12-23 12:30:00,16.45,16.49,16.44,16.49,73800.0,13.8367,13.8703,13.8283,13.8703,73800.0
2014-12-23 13:00:00,16.49,16.53,16.48,16.5,183900.0,13.8703,13.904,13.8619,13.8787,183900.0
2014-12-23 13:30:00,16.5,16.5,16.46,16.47,146100.0,13.8787,13.8787,13.8451,13.8535,146100.0
2014-12-23 14:00:00,16.47,16.47,16.43,16.45,85800.0,13.8535,13.8535,13.8198,13.8367,85800.0
2014-12-23 14:30:00,16.45,16.46,16.43,16.44,104700.0,13.8367,13.8451,13.8198,13.8283,104700.0
2014-12-23 15:00:00,16.44,16.44,16.39,16.39,219300.0,13.8283,13.8283,13.7862,13.7862,219300.0
2014-12-23 15:30:00,16.39,16.42,16.37,16.38,483900.0,13.7862,13.8114,13.7694,13.7778,483900.0
2014-12-24 09:30:00,16.43,16.46,16.39,16.42,90600.0,13.8198,13.8451,13.7862,13.8114,90600.0
2014-12-24 10:00:00,16.43,16.48,16.4,16.46,66000.0,13.8198,13.8619,13.7946,13.8451,66000.0
2014-12-24 10:30:00,16.45,16.48,16.37,16.37,139500.0,13.8367,13.8619,13.7694,13.7694,139500.0
2014-12-24 11:00:00,16.37,16.38,16.32,16.34,85800.0,13.7694,13.7778,13.7273,13.7441,85800.0
2014-12-24 11:30:00,16.34,16.36,16.32,16.32,98400.0,13.7441,13.761,13.7273,13.7273,98400.0
2014-12-24 12:00:00,16.32,16.33,16.29,16.29,102900.0,13.7273,13.7357,13.7021,13.7021,102900.0
2014-12-24 12:30:00,16.29,16.31,16.24,16.25,250500.0,13.7021,13.7189,13.66,13.6684,250500.0
2014-12-26 09:30:00,16.26,16.41,16.26,16.39,68100.0,13.6769,13.803,13.6769,13.7862,68100.0
2014-12-26 10:00:00,16.39,16.4,16.29,16.3,60000.0,13.7862,13.7946,13.7021,13.7105,60000.0
2014-12-26 10:30:00,16.3,16.31,16.27,16.3,49500.0,13.7105,13.7189,13.6853,13.7105,49500.0
2014-12-26 11:00:00,16.3,16.34,16.3,16.33,49500.0,13.7105,13.7441,13.7105,13.7357,49500.0
2014-12-26 11:30:00,16.33,16.33,16.3,16.3,38400.0,13.7357,13.7357,13.7105,13.7105,38400.0
2014-12-26 12:00:00,16.31,16.31,16.28,16.28,62700.0,13.7189,13.7189,13.6937,13.6937,62700.0
2014-12-26 12:30:00,16.28,16.28,16.27,16.27,22500.0,13.6937,13.6937,13.6853,13.6853,22500.0
2014-12-26 13:00:00,16.27,16.29,16.26,16.29,35700.0,13.6853,13.7021,13.6769,13.7021,35700.0
2014-12-26 13:30:00,16.29,16.29,16.27,16.27,39300.0,13.7021,13.7021,13.6853,13.6853,39300.0
2014-12-26 14:00:00,16.27,16.3,16.27,16.3,42300.0,13.6853,13.7105,13.6853,13.7105,42300.0
2014-12-26 14:30:00,16.3,16.3,16.26,16.27,63600.0,13.7105,13.7105,13.6769,13.6853,63600.0
2014-12-26 15:00:00,16.27,16.27,16.25,16.27,57600.0,13.6853,13.6853,13.6684,13.6853,57600.0
2014-12-26 15:30:00,16.27,16.27,16.23,16.24,164400.0,13.6853,13.6853,13.6516,13.66,164400.0
2014-12-29 09:30:00,16.23,16.35,16.15,16.3,108300.0,13.6516,13.7526,13.5843,13.7105,108300.0
2014-12-29 10:00:00,16.3,16.32,16.28,16.29,45900.0,13.7105,13.7273,13.6937,13.7021,45900.0
2014-12-29 10:30:00,16.28,16.29,16.23,16.24,92400.0,13.6937,13.7021,13.6516,13.66,92400.0
2014-12-29 11:00:00,16.24,16.25,16.21,16.24,45000.0,13.66,13.6684,13.6348,13.66,45000.0
2014-12-29 11:30:00,16.24,16.25,16.22,16.22,42300.0,13.66,13.6684,13.6432,13.6432,42300.0
2014-12-29 12:00:00,16.23,16.24,16.22,16.23,33000.0,13.6516,13.66,13.6432,13.6516,33000.0
2014-12-29 12:30:00,16.23,16.24,16.22,16.24,34800.0,13.6516,13.66,13.6432,13.66,34800.0
2014-12-29 13:00:00,16.24,16.24,16.22,16.23,39300.0,13.66,13.66,13.6432,13.6516,39300.0
2014-12-29 13:30:00,16.24,16.24,16.22,16.24,41400.0,13.66,13.66,13.6432,13.66,41400.0
2014-12-29 14:00:00,16.23,16.24,16.22,16.23,49200.0,13.6516,13.66,13.6432,13.6516,49200.0
2014-12-29 14:30:00,16.23,16.26,16.22,16.25,43200.0,13.6516,13.6769,13.6432,13.6684,43200.0
2014-12-29 15:00:00,16.25,16.27,16.24,16.27,89100.0,13.6684,13.6853,13.66,13.6853,89100.0
2014-12-29 15:30:00,16.27,16.29,16.26,16.28,291300.0,13.6853,13.7021,13.6769,13.6937,291300.0
2014-12-30 09:30:00,16.27,16.28,16.16,16.21,56700.0,13.6853,13.6937,13.5927,13.6348,56700.0
2014-12-30 10:00:00,16.22,16.26,16.18,16.23,30300.0,13.6432,13.6769,13.6096,13.6516,30300.0
2014-12-30 10:30:00,16.22,16.24,16.22,16.23,30900.0,13.6432,13.66,13.6432,13.6516,30900.0
2014-12-30 11:00:00,16.23,16.24,16.21,16.23,37200.0,13.6516,13.66,13.6348,13.6516,37200.0
2014-12-30 11:30:00,16.23,16.24,16.21,16.23,45600.0,13.6516,13.66,13.6348,13.6516,45600.0
2014-12-30 12:00:00,16.22,16.24,16.21,16.23,70800.0,13.6432,13.66,13.6348,13.6516,70800.0
2014-12-30 12:30:00,16.22,16.24,16.22,16.23,93300.0,13.6432,13.66,13.6432,13.6516,93300.0
2014-12-30 13:00:00,16.23,16.24,16.21,16.22,47700.0,13.6516,13.66,13.6348,13.6432,47700.0
2014-12-30 13:30:00,16.22,16.23,16.18,16.21,47400.0,13.6432,13.6516,13.6096,13.6348,47400.0
2014-12-30 14:00:00,16.2,16.21,16.19,16.19,38100.0,13.6264,13.6348,13.618,13.618,38100.0
2014-12-30 14:30:00,16.19,16.23,16.19,16.22,59700.0,13.618,13.6516,13.618,13.6432,59700.0
2014-12-30 15:00:00,16.22,16.23,16.21,16.23,56700.0,13.6432,13.6516,13.6348,13.6516,56700.0
2014-12-30 15:30:00,16.23,16.24,16.21,16.21,210900.0,13.6516,13.66,13.6348,13.6348,210900.0
2014-12-31 09:30:00,16.29,16.29,16.16,16.16,48600.0,13.7021,13.7021,13.5927,13.5927,48600.0
2014-12-31 10:00:00,16.15,16.19,16.14,16.19,55800.0,13.5843,13.618,13.5759,13.618,55800.0
2014-12-31 10:30:00,16.19,16.23,16.17,16.22,36300.0,13.618,13.6516,13.6012,13.6432,36300.0
2014-12-31 11:00:00,16.21,16.24,16.2,16.2,27000.0,13.6348,13.66,13.6264,13.6264,27000.0
2014-12-31 11:30:00,16.2,16.23,16.19,16.2,39000.0,13.6264,13.6516,13.618,13.6264,39000.0
2014-12-31 12:00:00,16.19,16.2,16.14,16.15,24000.0,13.618,13.6264,13.5759,13.5843,24000.0
2014-12-31 12:30:00,16.16,16.16,16.11,16.13,26400.0,13.5927,13.5927,13.5507,13.5675,26400.0
2014-12-31 13:00:00,16.13,16.16,16.13,16.14,26700.0,13.5675,13.5927,13.5675,13.5759,26700.0
2014-12-31 13:30:00,16.14,16.16,16.13,16.13,33900.0,13.5759,13.5927,13.5675,13.5675,33900.0
2014-12-31 14:00:00,16.13,16.13,16.07,16.08,48300.0,13.5675,13.5675,13.517,13.5255,48300.0
2014-12-31 14:30:00,16.08,16.09,16.04,16.08,63600.0,13.5255,13.5339,13.4918,13.5255,63600.0
2014-12-31 15:00:00,16.07,16.09,16.06,16.09,113700.0,13.517,13.5339,13.5086,13.5339,113700.0
2014-12-31 15:30:00,16.09,16.09,15.98,15.99,364800.0,13.5339,13.5339,13.4413,13.4497,364800.0
2015-01-02 09:30:00,16.07,16.14,15.98,15.98,82200.0,13.517,13.5759,13.4413,13.4413,82200.0
2015-01-02 10:00:00,15.99,16.01,15.93,15.95,88500.0,13.4497,13.4666,13.3993,13.4161,88500.0
2015-01-02 10:30:00,15.94,15.95,15.87,15.92,126900.0,13.4077,13.4161,13.3488,13.3909,126900.0
2015-01-02 11:00:00,15.92,15.92,15.82,15.88,91800.0,13.3909,13.3909,13.3068,13.3572,91800.0
2015-01-02 11:30:00,15.88,15.92,15.87,15.92,84300.0,13.3572,13.3909,13.3488,13.3909,84300.0
2015-01-02 12:00:00,15.91,15.94,15.89,15.94,79500.0,13.3825,13.4077,13.3656,13.4077,79500.0
2015-01-02 12:30:00,15.94,15.95,15.85,15.85,63000.0,13.4077,13.4161,13.332,13.332,63000.0
2015-01-02 13:00:00,15.85,15.87,15.83,15.83,31200.0,13.332,13.3488,13.3152,13.3152,31200.0
2015-01-02 13:30:00,15.83,15.89,15.81,15.88,47400.0,13.3152,13.3656,13.2983,13.3572,47400.0
2015-01-02 14:00:00,15.88,15.93,15.87,15.91,45600.0,13.3572,13.3993,13.3488,13.3825,45600.0
2015-01-02 14:30:00,15.91,15.95,15.9,15.92,55200.0,13.3825,13.4161,13.374,13.3909,55200.0
2015-01-02 15:00:00,15.91,15.92,15.88,15.92,105900.0,13.3825,13.3909,13.3572,13.3909,105900.0
2015-01-02 15:30:00,15.92,15.96,15.88,15.95,392400.0,13.3909,13.4245,13.3572,13.4161,392400.0
2015-01-05 09:30:00,15.87,15.95,15.75,15.8,231300.0,13.3488,13.4161,13.2479,13.2899,231300.0
2015-01-05 10:00:00,15.8,15.95,15.79,15.93,150600.0,13.2899,13.4161,13.2815,13.3993,150600.0
2015-01-05 10:30:00,15.93,15.97,15.87,15.95,188100.0,13.3993,13.4329,13.3488,13.4161,188100.0
2015-01-05 11:00:00,15.94,15.95,15.88,15.89,159600.0,13.4077,13.4161,13.3572,13.3656,159600.0
2015-01-05 11:30:00,15.89,15.92,15.88,15.89,89700.0,13.3656,13.3909,13.3572,13.3656,89700.0
2015-01-05 12:00:00,15.89,15.92,15.88,15.89,66300.0,13.3656,13.3909,13.3572,13.3656,66300.0
2015-01-05 12:30:00,15.89,15.96,15.88,15.93,91800.0,13.3656,13.4245,13.3572,13.3993,91800.0
2015-01-05 13:00:00,15.93,15.94,15.87,15.88,204600.0,13.3993,13.4077,13.3488,13.3572,204600.0
2015-01-05 13:30:00,15.88,15.92,15.87,15.9,147600.0,13.3572,13.3909,13.3488,13.374,147600.0
2015-01-05 14:00:00,15.89,15.92,15.87,15.88,106200.0,13.3656,13.3909,13.3488,13.3572,106200.0
2015-01-05 14:30:00,15.88,15.9,15.84,15.84,202500.0,13.3572,13.374,13.3236,13.3236,202500.0
2015-01-05 15:00:00,15.84,15.92,15.83,15.9,143700.0,13.3236,13.3909,13.3152,13.374,143700.0
2015-01-05 15:30:00,15.89,15.94,15.87,15.87,415200.0,13.3656,13.4077,13.3488,13.3488,415200.0
2015-01-06 09:30:00,15.92,15.99,15.88,15.93,148200.0,13.3909,13.4497,13.3572,13.3993,148200.0
2015-01-06 10:00:00,15.92,15.93,15.86,15.92,104700.0,13.3909,13.3993,13.3404,13.3909,104700.0
2015-01-06 10:30:00,15.92,15.92,15.88,15.88,149400.0,13.3909,13.3909,13.3572,13.3572,149400.0
2015-01-06 11:00:00,15.87,15.91,15.85,15.86,198000.0,13.3488,13.3825,13.332,13.3404,198000.0
2015-01-06 11:30:00,15.85,15.87,15.79,15.79,168600.0,13.332,13.3488,13.2815,13.2815,168600.0
2015-01-06 12:00:00,15.8,15.8,15.72,15.76,107700.0,13.2899,13.2899,13.2226,13.2563,107700.0
2015-01-06 12:30:00,15.75,15.82,15.75,15.8,82200.0,13.2479,13.3068,13.2479,13.2899,82200.0
2015-01-06 13:00:00,15.8,15.8,15.72,15.74,109500.0,13.2899,13.2899,13.2226,13.2395,109500.0
2015-01-06 13:30:00,15.73,15.81,15.72,15.8,152100.0,13.2311,13.2983,13.2226,13.2899,152100.0
2015-01-06 14:00:00,15.8,15.85,15.79,15.84,364500.0,13.2899,13.332,13.2815,13.3236,364500.0
2015-01-06 14:30:00,15.85,15.94,15.83,15.91,234600.0,13.332,13.4077,13.3152,13.3825,234600.0
2015-01-06 15:00:00,15.91,15.99,15.88,15.99,236100.0,13.3825,13.4497,13.3572,13.4497,236100.0
2015-01-06 15:30:00,15.99,15.99,15.86,15.87,516600.0,13.4497,13.4497,13.3404,13.3488,516600.0
2015-01-07 09:30:00,15.96,16.0,15.89,15.96,194100.0,13.4245,13.4582,13.3656,13.4245,194100.0
2015-01-07 10:00:00,15.96,15.98,15.89,15.94,111900.0,13.4245,13.4413,13.3656,13.4077,111900.0
2015-01-07 10:30:00,15.93,15.98,15.9,15.92,122700.0,13.3993,13.4413,13.374,13.3909,122700.0
2015-01-07 11:00:00,15.92,15.93,15.78,15.79,129000.0,13.3909,13.3993,13.2731,13.2815,129000.0
2015-01-07 11:30:00,15.79,15.83,15.77,15.83,281100.0,13.2815,13.3152,13.2647,13.3152,281100.0
2015-01-07 12:00:00,15.83,15.94,15.82,15.93,168000.0,13.3152,13.4077,13.3068,13.3993,168000.0
2015-01-07 12:30:00,15.94,15.95,15.88,15.89,61200.0,13.4077,13.4161,13.3572,13.3656,61200.0
2015-01-07 13:00:00,15.89,15.9,15.86,15.88,90000.0,13.3656,13.374,13.3404,13.3572,90000.0
2015-01-07 13:30:00,15.87,15.93,15.87,15.91,63000.0,13.3488,13.3993,13.3488,13.3825,63000.0
2015-01-07 14:00:00,15.91,15.95,15.9,15.93,84600.0,13.3825,13.4161,13.374,13.3993,84600.0
2015-01-07 14:30:00,15.94,16.0,15.91,15.92,154800.0,13.4077,13.4582,13.3825,13.3909,154800.0
2015-01-07 15:00:00,15.92,16.04,15.92,16.02,261000.0,13.3909,13.4918,13.3909,13.475,261000.0
2015-01-07 15:30:00,16.02,16.09,16.0,16.09,747000.0,13.475,13.5339,13.4582,13.5339,747000.0
2015-01-08 09:30:00,16.16,16.37,16.15,16.35,326400.0,13.5927,13.7694,13.5843,13.7526,326400.0
2015-01-08 10:00:00,16.35,16.39,16.32,16.36,306600.0,13.7526,13.7862,13.7273,13.761,306600.0
2015-01-08 10:30:00,16.36,16.41,16.36,16.41,110100.0,13.761,13.803,13.761,13.803,110100.0
2015-01-08 11:00:00,16.42,16.43,16.4,16.41,146400.0,13.8114,13.8198,13.7946,13.803,146400.0
2015-01-08 11:30:00,16.4,16.44,16.4,16.42,256200.0,13.7946,13.8283,13.7946,13.8114,256200.0
2015-01-08 12:00:00,16.42,16.43,16.41,16.43,143100.0,13.8114,13.8198,13.803,13.8198,143100.0
2015-01-08 12:30:00,16.43,16.43,16.39,16.41,91800.0,13.8198,13.8198,13.7862,13.803,91800.0
2015-01-08 13:00:00,16.41,16.44,16.4,16.44,102900.0,13.803,13.8283,13.7946,13.8283,102900.0
2015-01-08 13:30:00,16.44,16.44,16.41,16.41,121800.0,13.8283,13.8283,13.803,13.803,121800.0
2015-01-08 14:00:00,16.41,16.43,16.41,16.42,166200.0,13.803,13.8198,13.803,13.8114,166200.0
2015-01-08 14:30:00,16.43,16.44,16.42,16.43,146700.0,13.8198,13.8283,13.8114,13.8198,146700.0
2015-01-08 15:00:00,16.43,16.44,16.38,16.4,128700.0,13.8198,13.8283,13.7778,13.7946,128700.0
2015-01-08 15:30:00,16.4,16.4,16.33,16.34,451200.0,13.7946,13.7946,13.7357,13.7441,451200.0
2015-01-09 09:30:00,16.4,16.46,16.2,16.22,301800.0,13.7946,13.8451,13.6264,13.6432,301800.0
2015-01-09 10:00:00,16.19,16.27,16.17,16.19,96300.0,13.618,13.6853,13.6012,13.618,96300.0
2015-01-09 10:30:00,16.19,16.22,16.13,16.21,155700.0,13.618,13.6432,13.5675,13.6348,155700.0
2015-01-09 11:00:00,16.21,16.21,16.11,16.12,77100.0,13.6348,13.6348,13.5507,13.5591,77100.0
2015-01-09 11:30:00,16.12,16.19,16.11,16.18,57900.0,13.5591,13.618,13.5507,13.6096,57900.0
2015-01-09 12:00:00,16.19,16.2,16.15,16.15,83400.0,13.618,13.6264,13.5843,13.5843,83400.0
2015-01-09 12:30:00,16.16,16.19,16.14,16.15,55800.0,13.5927,13.618,13.5759,13.5843,55800.0
2015-01-09 13:00:00,16.15,16.2,16.14,16.18,83400.0,13.5843,13.6264,13.5759,13.6096,83400.0
2015-01-09 13:30:00,16.19,16.21,16.15,16.17,99300.0,13.618,13.6348,13.5843,13.6012,99300.0
2015-01-09 14:00:00,16.17,16.18,16.15,16.16,63600.0,13.6012,13.6096,13.5843,13.5927,63600.0
2015-01-09 14:30:00,16.16,16.2,16.14,16.17,61200.0,13.5927,13.6264,13.5759,13.6012,61200.0
2015-01-09 15:00:00,16.17,16.21,16.15,16.16,101400.0,13.6012,13.6348,13.5843,13.5927,101400.0
2015-01-09 15:30:00,16.16,16.21,16.14,16.17,406800.0,13.5927,13.6348,13.5759,13.6012,406800.0
2015-01-12 09:30:00,16.13,16.16,15.9,15.96,191100.0,13.5675,13.5927,13.374,13.4245,191100.0
2015-01-12 10:00:00,15.95,15.97,15.89,15.93,356700.0,13.4161,13.4329,13.3656,13.3993,356700.0
2015-01-12 10:30:00,15.93,15.93,15.87,15.91,518100.0,13.3993,13.3993,13.3488,13.3825,518100.0
2015-01-12 11:00:00,15.92,15.97,15.9,15.91,287400.0,13.3909,13.4329,13.374,13.3825,287400.0
2015-01-12 11:30:00,15.91,15.92,15.85,15.92,117900.0,13.3825,13.3909,13.332,13.3909,117900.0
2015-01-12 12:00:00,15.92,16.01,15.92,16.0,120000.0,13.3909,13.4666,13.3909,13.4582,120000.0
2015-01-12 12:30:00,16.0,16.05,15.96,15.96,134700.0,13.4582,13.5002,13.4245,13.4245,134700.0
2015-01-12 13:00:00,15.96,15.98,15.91,15.91,111000.0,13.4245,13.4413,13.3825,13.3825,111000.0
2015-01-12 13:30:00,15.91,15.93,15.89,15.9,157500.0,13.3825,13.3993,13.3656,13.374,157500.0
2015-01-12 14:00:00,15.9,15.96,15.85,15.86,176700.0,13.374,13.4245,13.332,13.3404,176700.0
2015-01-12 14:30:00,15.86,15.86,15.82,15.85,132300.0,13.3404,13.3404,13.3068,13.332,132300.0
2015-01-12 15:00:00,15.85,15.88,15.8,15.81,276000.0,13.332,13.3572,13.2899,13.2983,276000.0
2015-01-12 15:30:00,15.81,15.84,15.75,15.78,683700.0,13.2983,13.3236,13.2479,13.2731,683700.0
2015-01-13 09:30:00,15.85,16.01,15.82,15.95,401700.0,13.332,13.4666,13.3068,13.4161,401700.0
2015-01-13 10:00:00,15.95,15.97,15.88,15.88,282000.0,13.4161,13.4329,13.3572,13.3572,282000.0
2015-01-13 10:30:00,15.88,15.91,15.87,15.89,131700.0,13.3572,13.3825,13.3488,13.3656,131700.0
2015-01-13 11:00:00,15.89,15.89,15.79,15.8,127200.0,13.3656,13.3656,13.2815,13.2899,127200.0
2015-01-13 11:30:00,15.81,15.81,15.77,15.8,129300.0,13.2983,13.2983,13.2647,13.2899,129300.0
2015-01-13 12:00:00,15.8,15.8,15.76,15.79,134100.0,13.2899,13.2899,13.2563,13.2815,134100.0
2015-01-13 12:30:00,15.78,15.81,15.74,15.81,146100.0,13.2731,13.2983,13.2395,13.2983,146100.0
2015-01-13 13:00:00,15.81,15.81,15.68,15.68,214500.0,13.2983,13.2983,13.189,13.189,214500.0
2015-01-13 13:30:00,15.68,15.68,15.52,15.58,415800.0,13.189,13.189,13.0544,13.1049,415800.0
2015-01-13 14:00:00,15.58,15.58,15.49,15.56,279600.0,13.1049,13.1049,13.0292,13.0881,279600.0
2015-01-13 14:30:00,15.56,15.56,15.48,15.48,265800.0,13.0881,13.0881,13.0208,13.0208,265800.0
2015-01-13 15:00:00,15.49,15.57,15.45,15.52,620700.0,13.0292,13.0965,12.9955,13.0544,620700.0
2015-01-13 15:30:00,15.53,15.62,15.52,15.57,1294200.0,13.0628,13.1385,13.0544,13.0965,1294200.0
2015-01-14 09:30:00,15.38,15.54,15.25,15.26,241500.0,12.9367,13.0712,12.8273,12.8357,241500.0
2015-01-14 10:00:00,15.27,15.37,15.26,15.35,155400.0,12.8441,12.9282,12.8357,12.9114,155400.0
2015-01-14 10:30:00,15.35,15.35,15.28,15.31,127500.0,12.9114,12.9114,12.8525,12.8778,127500.0
2015-01-14 11:00:00,15.32,15.32,15.22,15.23,111000.0,12.8862,12.8862,12.8021,12.8105,111000.0
2015-01-14 11:30:00,15.23,15.28,15.19,15.2,249300.0,12.8105,12.8525,12.7768,12.7853,249300.0
2015-01-14 12:00:00,15.2,15.23,15.14,15.15,222000.0,12.7853,12.8105,12.7348,12.7432,222000.0
2015-01-14 12:30:00,15.16,15.18,15.08,15.12,286500.0,12.7516,12.7684,12.6843,12.718,286500.0
2015-01-14 13:00:00,15.12,15.13,15.07,15.1,213300.0,12.718,12.7264,12.6759,12.7011,213300.0
2015-01-14 13:30:00,15.1,15.11,15.03,15.06,263400.0,12.7011,12.7096,12.6423,12.6675,263400.0
2015-01-14 14:00:00,15.06,15.14,15.04,15.12,298500.0,12.6675,12.7348,12.6507,12.718,298500.0
2015-01-14 14:30:00,15.12,15.17,15.06,15.07,242400.0,12.718,12.76,12.6675,12.6759,242400.0
2015-01-14 15:00:00,15.08,15.2,15.07,15.18,299400.0,12.6843,12.7853,12.6759,12.7684,299400.0
2015-01-14 15:30:00,15.18,15.22,15.12,15.22,715500.0,12.7684,12.8021,12.718,12.8021,715500.0
2015-01-15 09:30:00,15.22,15.34,15.07,15.2,214200.0,12.8021,12.903,12.6759,12.7853,214200.0
2015-01-15 10:00:00,15.2,15.33,15.17,15.33,195000.0,12.7853,12.8946,12.76,12.8946,195000.0
2015-01-15 10:30:00,15.33,15.4,15.26,15.27,247500.0,12.8946,12.9535,12.8357,12.8441,247500.0
2015-01-15 11:00:00,15.27,15.33,15.27,15.28,157200.0,12.8441,12.8946,12.8441,12.8525,157200.0
2015-01-15 11:30:00,15.28,15.36,15.27,15.31,170700.0,12.8525,12.9198,12.8441,12.8778,170700.0
2015-01-15 12:00:00,15.31,15.33,15.27,15.29,158400.0,12.8778,12.8946,12.8441,12.861,158400.0
2015-01-15 12:30:00,15.29,15.29,15.21,15.25,104400.0,12.861,12.861,12.7937,12.8273,104400.0
2015-01-15 13:00:00,15.25,15.33,15.23,15.28,141900.0,12.8273,12.8946,12.8105,12.8525,141900.0
2015-01-15 13:30:00,15.28,15.34,15.26,15.32,123300.0,12.8525,12.903,12.8357,12.8862,123300.0
2015-01-15 14:00:00,15.32,15.36,15.31,15.32,205200.0,12.8862,12.9198,12.8778,12.8862,205200.0
2015-01-15 14:30:00,15.32,15.39,15.32,15.38,200700.0,12.8862,12.9451,12.8862,12.9367,200700.0
2015-01-15 15:00:00,15.38,15.38,15.3,15.34,295800.0,12.9367,12.9367,12.8694,12.903,295800.0
2015-01-15 15:30:00,15.34,15.35,15.24,15.25,767700.0,12.903,12.9114,12.8189,12.8273,767700.0
2015-01-16 09:30:00,15.24,15.46,15.24,15.33,971700.0,12.8189,13.0039,12.8189,12.8946,971700.0
2015-01-16 10:00:00,15.33,15.39,15.18,15.2,356700.0,12.8946,12.9451,12.7684,12.7853,356700.0
2015-01-16 10:30:00,15.2,15.33,15.2,15.32,260400.0,12.7853,12.8946,12.7853,12.8862,260400.0
2015-01-16 11:00:00,15.33,15.35,15.27,15.28,171300.0,12.8946,12.9114,12.8441,12.8525,171300.0
2015-01-16 11:30:00,15.28,15.31,15.26,15.28,362700.0,12.8525,12.8778,12.8357,12.8525,362700.0
2015-01-16 12:00:00,15.28,15.3,15.26,15.3,220800.0,12.8525,12.8694,12.8357,12.8694,220800.0
2015-01-16 12:30:00,15.3,15.33,15.29,15.31,192000.0,12.8694,12.8946,12.861,12.8778,192000.0
2015-01-16 13:00:00,15.32,15.33,15.3,15.32,368400.0,12.8862,12.8946,12.8694,12.8862,368400.0
2015-01-16 13:30:00,15.32,15.33,15.31,15.32,168000.0,12.8862,12.8946,12.8778,12.8862,168000.0
2015-01-16 14:00:00,15.32,15.32,15.29,15.32,281400.0,12.8862,12.8862,12.861,12.8862,281400.0
2015-01-16 14:30:00,15.32,15.37,15.29,15.36,244800.0,12.8862,12.9282,12.861,12.9198,244800.0
2015-01-16 15:00:00,15.36,15.39,15.33,15.37,1758900.0,12.9198,12.9451,12.8946,12.9282,1758900.0
2015-01-16 15:30:00,15.37,15.46,15.36,15.43,597300.0,12.9282,13.0039,12.9198,12.9787,597300.0
2015-01-20 09:30:00,15.53,15.59,15.35,15.43,488100.0,13.0628,13.1133,12.9114,12.9787,488100.0
2015-01-20 10:00:00,15.43,15.46,15.35,15.43,163800.0,12.9787,13.0039,12.9114,12.9787,163800.0
2015-01-20 10:30:00,15.44,15.44,15.33,15.35,91500.0,12.9871,12.9871,12.8946,12.9114,91500.0
2015-01-20 11:00:00,15.35,15.36,15.29,15.3,150000.0,12.9114,12.9198,12.861,12.8694,150000.0
2015-01-20 11:30:00,15.31,15.32,15.24,15.26,180000.0,12.8778,12.8862,12.8189,12.8357,180000.0
2015-01-20 12:00:00,15.26,15.28,15.24,15.27,108300.0,12.8357,12.8525,12.8189,12.8441,108300.0
2015-01-20 12:30:00,15.27,15.28,15.23,15.26,101700.0,12.8441,12.8525,12.8105,12.8357,101700.0
2015-01-20 13:00:00,15.26,15.33,15.25,15.3,123900.0,12.8357,12.8946,12.8273,12.8694,123900.0
2015-01-20 13:30:00,15.3,15.32,15.27,15.28,216900.0,12.8694,12.8862,12.8441,12.8525,216900.0
2015-01-20 14:00:00,15.28,15.3,15.26,15.27,270600.0,12.8525,12.8694,12.8357,12.8441,270600.0
2015-01-20 14:30:00,15.27,15.32,15.27,15.31,519000.0,12.8441,12.8862,12.8441,12.8778,519000.0
2015-01-20 15:00:00,15.32,15.32,15.27,15.29,264000.0,12.8862,12.8862,12.8441,12.861,264000.0
2015-01-20 15:30:00,15.3,15.32,15.27,15.32,563100.0,12.8694,12.8862,12.8441,12.8862,563100.0
2015-01-21 09:30:00,15.25,15.33,15.13,15.23,217800.0,12.8273,12.8946,12.7264,12.8105,217800.0
2015-01-21 10:00:00,15.23,15.31,15.21,15.3,133500.0,12.8105,12.8778,12.7937,12.8694,133500.0
2015-01-21 10:30:00,15.3,15.38,15.28,15.36,126900.0,12.8694,12.9367,12.8525,12.9198,126900.0
2015-01-21 11:00:00,15.36,15.39,15.24,15.25,231300.0,12.9198,12.9451,12.8189,12.8273,231300.0
2015-01-21 11:30:00,15.26,15.28,15.24,15.25,108000.0,12.8357,12.8525,12.8189,12.8273,108000.0
2015-01-21 12:00:00,15.25,15.26,15.22,15.25,108900.0,12.8273,12.8357,12.8021,12.8273,108900.0
2015-01-21 12:30:00,15.25,15.26,15.18,15.21,88500.0,12.8273,12.8357,12.7684,12.7937,88500.0
2015-01-21 13:00:00,15.2,15.23,15.16,15.16,63000.0,12.7853,12.8105,12.7516,12.7516,63000.0
2015-01-21 13:30:00,15.16,15.19,15.14,15.15,73800.0,12.7516,12.7768,12.7348,12.7432,73800.0
2015-01-21 14:00:00,15.14,15.19,15.13,15.16,90000.0,12.7348,12.7768,12.7264,12.7516,90000.0
2015-01-21 14:30:00,15.16,15.2,15.15,15.2,107100.0,12.7516,12.7853,12.7432,12.7853,107100.0
2015-01-21 15:00:00,15.2,15.22,15.14,15.2,154500.0,12.7853,12.8021,12.7348,12.7853,154500.0
2015-01-21 15:30:00,15.2,15.24,15.2,15.23,497100.0,12.7853,12.8189,12.7853,12.8105,497100.0
2015-01-22 09:30:00,15.23,15.31,15.13,15.19,186600.0,12.8105,12.8778,12.7264,12.7768,186600.0
2015-01-22 10:00:00,15.18,15.36,15.17,15.36,219900.0,12.7684,12.9198,12.76,12.9198,219900.0
2015-01-22 10:30:00,15.36,15.46,15.36,15.43,94500.0,12.9198,13.0039,12.9198,12.9787,94500.0
2015-01-22 11:00:00,15.43,15.44,15.35,15.37,163500.0,12.9787,12.9871,12.9114,12.9282,163500.0
2015-01-22 11:30:00,15.37,15.38,15.33,15.38,191700.0,12.9282,12.9367,12.8946,12.9367,191700.0
2015-01-22 12:00:00,15.38,15.39,15.35,15.38,306600.0,12.9367,12.9451,12.9114,12.9367,306600.0
2015-01-22 12:30:00,15.37,15.38,15.34,15.36,98400.0,12.9282,12.9367,12.903,12.9198,98400.0
2015-01-22 13:00:00,15.36,15.38,15.35,15.37,83700.0,12.9198,12.9367,12.9114,12.9282,83700.0
2015-01-22 13:30:00,15.37,15.42,15.36,15.4,154500.0,12.9282,12.9703,12.9198,12.9535,154500.0
2015-01-22 14:00:00,15.4,15.46,15.4,15.45,88200.0,12.9535,13.0039,12.9535,12.9955,88200.0
2015-01-22 14:30:00,15.45,15.54,15.45,15.54,184200.0,12.9955,13.0712,12.9955,13.0712,184200.0
2015-01-22 15:00:00,15.54,15.55,15.44,15.52,663300.0,13.0712,13.0796,12.9871,13.0544,663300.0
2015-01-22 15:30:00,15.51,15.53,15.47,15.51,626400.0,13.046,13.0628,13.0124,13.046,626400.0
2015-01-23 09:30:00,15.49,15.58,15.4,15.46,213600.0,13.0292,13.1049,12.9535,13.0039,213600.0
2015-01-23 10:00:00,15.47,15.55,15.47,15.52,160200.0,13.0124,13.0796,13.0124,13.0544,160200.0
2015-01-23 10:30:00,15.52,15.54,15.46,15.5,119700.0,13.0544,13.0712,13.0039,13.0376,119700.0
2015-01-23 11:00:00,15.5,15.52,15.49,15.51,135600.0,13.0376,13.0544,13.0292,13.046,135600.0
2015-01-23 11:30:00,15.51,15.54,15.49,15.53,116100.0,13.046,13.0712,13.0292,13.0628,116100.0
2015-01-23 12:00:00,15.53,15.57,15.52,15.55,85500.0,13.0628,13.0965,13.0544,13.0796,85500.0
2015-01-23 12:30:00,15.55,15.57,15.53,15.53,149700.0,13.0796,13.0965,13.0628,13.0628,149700.0
2015-01-23 13:00:00,15.53,15.53,15.5,15.52,126900.0,13.0628,13.0628,13.0376,13.0544,126900.0
2015-01-23 13:30:00,15.52,15.58,15.51,15.58,66600.0,13.0544,13.1049,13.046,13.1049,66600.0
2015-01-23 14:00:00,15.58,15.59,15.55,15.57,168600.0,13.1049,13.1133,13.0796,13.0965,168600.0
2015-01-23 14:30:00,15.57,15.58,15.54,15.57,111300.0,13.0965,13.1049,13.0712,13.0965,111300.0
2015-01-23 15:00:00,15.57,15.58,15.53,15.56,113400.0,13.0965,13.1049,13.0628,13.0881,113400.0
2015-01-23 15:30:00,15.56,15.56,15.5,15.52,464400.0,13.0881,13.0881,13.0376,13.0544,464400.0
2015-01-26 09:30:00,15.49,15.54,15.38,15.45,122100.0,13.0292,13.0712,12.9367,12.9955,122100.0
2015-01-26 10:00:00,15.46,15.51,15.42,15.46,117900.0,13.0039,13.046,12.9703,13.0039,117900.0
2015-01-26 10:30:00,15.47,15.53,15.45,15.51,78900.0,13.0124,13.0628,12.9955,13.046,78900.0
2015-01-26 11:00:00,15.51,15.52,15.47,15.49,124500.0,13.046,13.0544,13.0124,13.0292,124500.0
2015-01-26 11:30:00,15.5,15.53,15.47,15.52,105600.0,13.0376,13.0628,13.0124,13.0544,105600.0
2015-01-26 12:00:00,15.51,15.53,15.49,15.5,74700.0,13.046,13.0628,13.0292,13.0376,74700.0
2015-01-26 12:30:00,15.51,15.51,15.48,15.5,144900.0,13.046,13.046,13.0208,13.0376,144900.0
2015-01-26 13:00:00,15.5,15.56,15.49,15.55,70800.0,13.0376,13.0881,13.0292,13.0796,70800.0
2015-01-26 13:30:00,15.55,15.57,15.54,15.55,231600.0,13.0796,13.0965,13.0712,13.0796,231600.0
2015-01-26 14:00:00,15.55,15.56,15.51,15.53,231000.0,13.0796,13.0881,13.046,13.0628,231000.0
2015-01-26 14:30:00,15.53,15.55,15.52,15.54,164100.0,13.0628,13.0796,13.0544,13.0712,164100.0
2015-01-26 15:00:00,15.54,15.55,15.51,15.52,213900.0,13.0712,13.0796,13.046,13.0544,213900.0
2015-01-26 15:30:00,15.52,15.55,15.5,15.52,514500.0,13.0544,13.0796,13.0376,13.0544,514500.0
2015-01-27 09:30:00,15.36,15.51,15.36,15.4,225000.0,12.9198,13.046,12.9198,12.9535,225000.0
2015-01-27 10:00:00,15.4,15.44,15.37,15.37,205200.0,12.9535,12.9871,12.9282,12.9282,205200.0
2015-01-27 10:30:00,15.36,15.38,15.3,15.36,135000.0,12.9198,12.9367,12.8694,12.9198,135000.0
2015-01-27 11:00:00,15.36,15.4,15.32,15.37,118200.0,12.9198,12.9535,12.8862,12.9282,118200.0
2015-01-27 11:30:00,15.36,15.42,15.36,15.37,159600.0,12.9198,12.9703,12.9198,12.9282,159600.0
2015-01-27 12:00:00,15.37,15.42,15.34,15.42,76800.0,12.9282,12.9703,12.903,12.9703,76800.0
2015-01-27 12:30:00,15.42,15.43,15.39,15.42,82800.0,12.9703,12.9787,12.9451,12.9703,82800.0
2015-01-27 13:00:00,15.43,15.44,15.4,15.42,231000.0,12.9787,12.9871,12.9535,12.9703,231000.0
2015-01-27 13:30:00,15.42,15.43,15.38,15.4,73800.0,12.9703,12.9787,12.9367,12.9535,73800.0
2015-01-27 14:00:00,15.4,15.47,15.39,15.46,90600.0,12.9535,13.0124,12.9451,13.0039,90600.0
2015-01-27 14:30:00,15.46,15.46,15.39,15.39,61500.0,13.0039,13.0039,12.9451,12.9451,61500.0
2015-01-27 15:00:00,15.39,15.4,15.33,15.33,106800.0,12.9451,12.9535,12.8946,12.8946,106800.0
2015-01-27 15:30:00,15.33,15.38,15.33,15.36,256500.0,12.8946,12.9367,12.8946,12.9198,256500.0
2015-01-28 09:30:00,15.36,15.44,15.24,15.25,211800.0,12.9198,12.9871,12.8189,12.8273,211800.0
2015-01-28 10:00:00,15.25,15.39,15.25,15.35,246000.0,12.8273,12.9451,12.8273,12.9114,246000.0
2015-01-28 10:30:00,15.33,15.36,15.19,15.24,139500.0,12.8946,12.9198,12.7768,12.8189,139500.0
2015-01-28 11:00:00,15.23,15.25,15.2,15.22,74700.0,12.8105,12.8273,12.7853,12.8021,74700.0
2015-01-28 11:30:00,15.21,15.25,15.19,15.2,84600.0,12.7937,12.8273,12.7768,12.7853,84600.0
2015-01-28 12:00:00,15.21,15.29,15.21,15.28,91500.0,12.7937,12.861,12.7937,12.8525,91500.0
2015-01-28 12:30:00,15.29,15.29,15.26,15.27,45000.0,12.861,12.861,12.8357,12.8441,45000.0
2015-01-28 13:00:00,15.27,15.27,15.24,15.25,241500.0,12.8441,12.8441,12.8189,12.8273,241500.0
2015-01-28 13:30:00,15.25,15.26,15.22,15.22,273900.0,12.8273,12.8357,12.8021,12.8021,273900.0
2015-01-28 14:00:00,15.23,15.26,15.13,15.13,239700.0,12.8105,12.8357,12.7264,12.7264,239700.0
2015-01-28 14:30:00,15.14,15.17,15.1,15.16,159300.0,12.7348,12.76,12.7011,12.7516,159300.0
2015-01-28 15:00:00,15.16,15.18,15.09,15.09,331200.0,12.7516,12.7684,12.6927,12.6927,331200.0
2015-01-28 15:30:00,15.09,15.09,14.98,15.02,718500.0,12.6927,12.6927,12.6002,12.6338,718500.0
2015-01-29 09:30:00,15.09,15.29,14.94,15.27,987300.0,12.6927,12.861,12.5666,12.8441,987300.0
2015-01-29 10:00:00,15.28,15.29,15.11,15.14,460800.0,12.8525,12.861,12.7096,12.7348,460800.0
2015-01-29 10:30:00,15.14,15.17,15.04,15.1,394800.0,12.7348,12.76,12.6507,12.7011,394800.0
2015-01-29 11:00:00,15.09,15.11,15.05,15.07,106200.0,12.6927,12.7096,12.6591,12.6759,106200.0
2015-01-29 11:30:00,15.07,15.13,15.07,15.13,156900.0,12.6759,12.7264,12.6759,12.7264,156900.0
2015-01-29 12:00:00,15.12,15.13,15.09,15.1,125100.0,12.718,12.7264,12.6927,12.7011,125100.0
2015-01-29 12:30:00,15.1,15.1,15.01,15.07,141600.0,12.7011,12.7011,12.6254,12.6759,141600.0
2015-01-29 13:00:00,15.07,15.13,15.04,15.12,118200.0,12.6759,12.7264,12.6507,12.718,118200.0
2015-01-29 13:30:00,15.12,15.15,15.1,15.1,101700.0,12.718,12.7432,12.7011,12.7011,101700.0
2015-01-29 14:00:00,15.11,15.14,15.1,15.1,94800.0,12.7096,12.7348,12.7011,12.7011,94800.0
2015-01-29 14:30:00,15.11,15.13,14.98,15.02,137700.0,12.7096,12.7264,12.6002,12.6338,137700.0
2015-01-29 15:00:00,15.01,15.09,14.97,15.0,241800.0,12.6254,12.6927,12.5918,12.617,241800.0
2015-01-29 15:30:00,14.99,15.11,14.99,15.06,769800.0,12.6086,12.7096,12.6086,12.6675,769800.0
2015-01-30 09:30:00,15.04,15.27,14.97,15.22,297600.0,12.6507,12.8441,12.5918,12.8021,297600.0
2015-01-30 10:00:00,15.22,15.24,15.17,15.18,235200.0,12.8021,12.8189,12.76,12.7684,235200.0
2015-01-30 10:30:00,15.18,15.21,15.13,15.16,124800.0,12.7684,12.7937,12.7264,12.7516,124800.0
2015-01-30 11:00:00,15.16,15.18,15.13,15.17,103200.0,12.7516,12.7684,12.7264,12.76,103200.0
2015-01-30 11:30:00,15.17,15.23,15.16,15.22,147300.0,12.76,12.8105,12.7516,12.8021,147300.0
2015-01-30 12:00:00,15.22,15.25,15.2,15.24,117000.0,12.8021,12.8273,12.7853,12.8189,117000.0
2015-01-30 12:30:00,15.24,15.24,15.2,15.22,80700.0,12.8189,12.8189,12.7853,12.8021,80700.0
2015-01-30 13:00:00,15.22,15.24,15.18,15.22,61200.0,12.8021,12.8189,12.7684,12.8021,61200.0
2015-01-30 13:30:00,15.22,15.27,15.22,15.26,124800.0,12.8021,12.8441,12.8021,12.8357,124800.0
2015-01-30 14:00:00,15.26,15.32,15.25,15.32,225900.0,12.8357,12.8862,12.8273,12.8862,225900.0
2015-01-30 14:30:00,15.32,15.33,15.24,15.26,455700.0,12.8862,12.8946,12.8189,12.8357,455700.0
2015-01-30 15:00:00,15.25,15.28,15.19,15.27,303900.0,12.8273,12.8525,12.7768,12.8441,303900.0
2015-01-30 15:30:00,15.27,15.28,15.17,15.2,915600.0,12.8441,12.8525,12.76,12.7853,915600.0
2015-02-02 09:30:00,15.2,15.32,15.2,15.29,381300.0,12.7853,12.8862,12.7853,12.861,381300.0
2015-02-02 10:00:00,15.29,15.3,15.21,15.29,303000.0,12.861,12.8694,12.7937,12.861,303000.0
2015-02-02 10:30:00,15.3,15.44,15.26,15.43,229500.0,12.8694,12.9871,12.8357,12.9787,229500.0
2015-02-02 11:00:00,15.43,15.47,15.41,15.42,278100.0,12.9787,13.0124,12.9619,12.9703,278100.0
2015-02-02 11:30:00,15.43,15.46,15.39,15.39,268200.0,12.9787,13.0039,12.9451,12.9451,268200.0
2015-02-02 12:00:00,15.39,15.41,15.36,15.4,109500.0,12.9451,12.9619,12.9198,12.9535,109500.0
2015-02-02 12:30:00,15.4,15.41,15.36,15.36,114300.0,12.9535,12.9619,12.9198,12.9198,114300.0
2015-02-02 13:00:00,15.36,15.43,15.36,15.4,138600.0,12.9198,12.9787,12.9198,12.9535,138600.0
2015-02-02 13:30:00,15.41,15.42,15.36,15.37,117900.0,12.9619,12.9703,12.9198,12.9282,117900.0
2015-02-02 14:00:00,15.36,15.46,15.36,15.45,205800.0,12.9198,13.0039,12.9198,12.9955,205800.0
2015-02-02 14:30:00,15.45,15.46,15.42,15.43,191400.0,12.9955,13.0039,12.9703,12.9787,191400.0
2015-02-02 15:00:00,15.43,15.5,15.42,15.48,318300.0,12.9787,13.0376,12.9703,13.0208,318300.0
2015-02-02 15:30:00,15.48,15.62,15.48,15.61,701400.0,13.0208,13.1385,13.0208,13.1301,701400.0
2015-02-03 09:30:00,15.66,15.76,15.6,15.68,166800.0,13.1722,13.2563,13.1217,13.189,166800.0
2015-02-03 10:00:00,15.68,15.71,15.67,15.71,173400.0,13.189,13.2142,13.1806,13.2142,173400.0
2015-02-03 10:30:00,15.71,15.74,15.68,15.68,267000.0,13.2142,13.2395,13.189,13.189,267000.0
2015-02-03 11:00:00,15.67,15.72,15.67,15.69,93600.0,13.1806,13.2226,13.1806,13.1974,93600.0
2015-02-03 11:30:00,15.68,15.7,15.64,15.64,125100.0,13.189,13.2058,13.1554,13.1554,125100.0
2015-02-03 12:00:00,15.64,15.68,15.62,15.64,99000.0,13.1554,13.189,13.1385,13.1554,99000.0
2015-02-03 12:30:00,15.64,15.67,15.63,15.66,153900.0,13.1554,13.1806,13.1469,13.1722,153900.0
2015-02-03 13:00:00,15.66,15.67,15.64,15.66,157800.0,13.1722,13.1806,13.1554,13.1722,157800.0
2015-02-03 13:30:00,15.66,15.67,15.63,15.66,163200.0,13.1722,13.1806,13.1469,13.1722,163200.0
2015-02-03 14:00:00,15.66,15.67,15.62,15.62,142500.0,13.1722,13.1806,13.1385,13.1385,142500.0
2015-02-03 14:30:00,15.63,15.63,15.59,15.61,189000.0,13.1469,13.1469,13.1133,13.1301,189000.0
2015-02-03 15:00:00,15.61,15.65,15.61,15.63,197400.0,13.1301,13.1638,13.1301,13.1469,197400.0
2015-02-03 15:30:00,15.64,15.69,15.62,15.68,502500.0,13.1554,13.1974,13.1385,13.189,502500.0
2015-02-04 09:30:00,15.64,15.77,15.57,15.74,110100.0,13.1554,13.2647,13.0965,13.2395,110100.0
2015-02-04 10:00:00,15.76,15.83,15.75,15.8,132000.0,13.2563,13.3152,13.2479,13.2899,132000.0
2015-02-04 10:30:00,15.79,15.85,15.75,15.84,98700.0,13.2815,13.332,13.2479,13.3236,98700.0
2015-02-04 11:00:00,15.83,15.86,15.8,15.86,93000.0,13.3152,13.3404,13.2899,13.3404,93000.0
2015-02-04 11:30:00,15.86,15.92,15.85,15.89,152700.0,13.3404,13.3909,13.332,13.3656,152700.0
2015-02-04 12:00:00,15.89,15.9,15.83,15.83,99600.0,13.3656,13.374,13.3152,13.3152,99600.0
2015-02-04 12:30:00,15.83,15.84,15.79,15.79,192900.0,13.3152,13.3236,13.2815,13.2815,192900.0
2015-02-04 13:00:00,15.79,15.8,15.76,15.8,146700.0,13.2815,13.2899,13.2563,13.2899,146700.0
2015-02-04 13:30:00,15.8,15.85,15.8,15.85,203400.0,13.2899,13.332,13.2899,13.332,203400.0
2015-02-04 14:00:00,15.85,15.88,15.84,15.85,142800.0,13.332,13.3572,13.3236,13.332,142800.0
2015-02-04 14:30:00,15.86,15.93,15.85,15.92,283200.0,13.3404,13.3993,13.332,13.3909,283200.0
2015-02-04 15:00:00,15.92,15.94,15.87,15.94,269700.0,13.3909,13.4077,13.3488,13.4077,269700.0
2015-02-04 15:30:00,15.94,15.96,15.83,15.87,845100.0,13.4077,13.4245,13.3152,13.3488,845100.0
2015-02-05 09:30:00,15.93,16.2,15.9,16.17,259500.0,13.3993,13.6264,13.374,13.6012,259500.0
2015-02-05 10:00:00,16.16,16.21,16.14,16.21,97200.0,13.5927,13.6348,13.5759,13.6348,97200.0
2015-02-05 10:30:00,16.21,16.27,16.2,16.26,108900.0,13.6348,13.6853,13.6264,13.6769,108900.0
2015-02-05 11:00:00,16.26,16.3,16.25,16.27,136500.0,13.6769,13.7105,13.6684,13.6853,136500.0
2015-02-05 11:30:00,16.27,16.27,16.22,16.23,82500.0,13.6853,13.6853,13.6432,13.6516,82500.0
2015-02-05 12:00:00,16.23,16.24,16.2,16.22,262500.0,13.6516,13.66,13.6264,13.6432,262500.0
2015-02-05 12:30:00,16.22,16.22,16.16,16.17,72600.0,13.6432,13.6432,13.5927,13.6012,72600.0
2015-02-05 13:00:00,16.17,16.19,16.15,16.19,74700.0,13.6012,13.618,13.5843,13.618,74700.0
2015-02-05 13:30:00,16.19,16.21,16.19,16.19,40800.0,13.618,13.6348,13.618,13.618,40800.0
2015-02-05 14:00:00,16.18,16.18,16.16,16.18,70500.0,13.6096,13.6096,13.5927,13.6096,70500.0
2015-02-05 14:30:00,16.17,16.18,16.12,16.13,164400.0,13.6012,13.6096,13.5591,13.5675,164400.0
2015-02-05 15:00:00,16.13,16.14,16.09,16.14,153000.0,13.5675,13.5759,13.5339,13.5759,153000.0
2015-02-05 15:30:00,16.14,16.14,16.09,16.1,515100.0,13.5759,13.5759,13.5339,13.5423,515100.0
2015-02-06 09:30:00,16.21,16.33,16.14,16.24,311100.0,13.6348,13.7357,13.5759,13.66,311100.0
2015-02-06 10:00:00,16.24,16.31,16.22,16.29,205800.0,13.66,13.7189,13.6432,13.7021,205800.0
2015-02-06 10:30:00,16.3,16.33,16.29,16.33,236700.0,13.7105,13.7357,13.7021,13.7357,236700.0
2015-02-06 11:00:00,16.32,16.33,16.3,16.32,309600.0,13.7273,13.7357,13.7105,13.7273,309600.0
2015-02-06 11:30:00,16.32,16.36,16.32,16.35,142800.0,13.7273,13.761,13.7273,13.7526,142800.0
2015-02-06 12:00:00,16.35,16.37,16.33,16.33,51000.0,13.7526,13.7694,13.7357,13.7357,51000.0
2015-02-06 12:30:00,16.33,16.37,16.32,16.37,88500.0,13.7357,13.7694,13.7273,13.7694,88500.0
2015-02-06 13:00:00,16.37,16.37,16.25,16.28,75000.0,13.7694,13.7694,13.6684,13.6937,75000.0
2015-02-06 13:30:00,16.29,16.31,16.26,16.29,51600.0,13.7021,13.7189,13.6769,13.7021,51600.0
2015-02-06 14:00:00,16.29,16.29,16.25,16.29,74100.0,13.7021,13.7021,13.6684,13.7021,74100.0
2015-02-06 14:30:00,16.3,16.35,16.29,16.33,281700.0,13.7105,13.7526,13.7021,13.7357,281700.0
2015-02-06 15:00:00,16.33,16.41,16.31,16.35,669600.0,13.7357,13.803,13.7189,13.7526,669600.0
2015-02-06 15:30:00,16.35,16.41,16.35,16.41,771600.0,13.7526,13.803,13.7526,13.803,771600.0
2015-02-09 09:30:00,16.33,16.38,16.23,16.27,305400.0,13.7357,13.7778,13.6516,13.6853,305400.0
2015-02-09 10:00:00,16.29,16.35,16.2,16.2,177300.0,13.7021,13.7526,13.6264,13.6264,177300.0
2015-02-09 10:30:00,16.2,16.21,16.16,16.16,113400.0,13.6264,13.6348,13.5927,13.5927,113400.0
2015-02-09 11:00:00,16.17,16.22,16.17,16.22,111300.0,13.6012,13.6432,13.6012,13.6432,111300.0
2015-02-09 11:30:00,16.22,16.22,16.18,16.18,74400.0,13.6432,13.6432,13.6096,13.6096,74400.0
2015-02-09 12:00:00,16.18,16.2,16.17,16.19,67500.0,13.6096,13.6264,13.6012,13.618,67500.0
2015-02-09 12:30:00,16.2,16.23,16.2,16.2,51900.0,13.6264,13.6516,13.6264,13.6264,51900.0
2015-02-09 13:00:00,16.2,16.22,16.18,16.18,44700.0,13.6264,13.6432,13.6096,13.6096,44700.0
2015-02-09 13:30:00,16.18,16.18,16.14,16.15,63900.0,13.6096,13.6096,13.5759,13.5843,63900.0
2015-02-09 14:00:00,16.15,16.17,16.13,16.16,57600.0,13.5843,13.6012,13.5675,13.5927,57600.0
2015-02-09 14:30:00,16.16,16.21,16.16,16.17,182400.0,13.5927,13.6348,13.5927,13.6012,182400.0
2015-02-09 15:00:00,16.17,16.18,16.13,16.17,178800.0,13.6012,13.6096,13.5675,13.6012,178800.0
2015-02-09 15:30:00,16.17,16.17,16.14,16.16,480900.0,13.6012,13.6012,13.5759,13.5927,480900.0
2015-02-10 09:30:00,16.24,16.35,16.15,16.15,135000.0,13.66,13.7526,13.5843,13.5843,135000.0
2015-02-10 10:00:00,16.15,16.22,16.11,16.14,201600.0,13.5843,13.6432,13.5507,13.5759,201600.0
2015-02-10 10:30:00,16.15,16.15,16.02,16.08,114300.0,13.5843,13.5843,13.475,13.5255,114300.0
2015-02-10 11:00:00,16.09,16.13,16.06,16.12,77700.0,13.5339,13.5675,13.5086,13.5591,77700.0
2015-02-10 11:30:00,16.13,16.13,16.11,16.11,103200.0,13.5675,13.5675,13.5507,13.5507,103200.0
2015-02-10 12:00:00,16.11,16.11,16.09,16.1,160200.0,13.5507,13.5507,13.5339,13.5423,160200.0
2015-02-10 12:30:00,16.1,16.1,16.07,16.07,67500.0,13.5423,13.5423,13.517,13.517,67500.0
2015-02-10 13:00:00,16.08,16.1,16.05,16.06,271500.0,13.5255,13.5423,13.5002,13.5086,271500.0
2015-02-10 13:30:00,16.06,16.09,16.05,16.07,103800.0,13.5086,13.5339,13.5002,13.517,103800.0
2015-02-10 14:00:00,16.07,16.11,16.07,16.1,96000.0,13.517,13.5507,13.517,13.5423,96000.0
2015-02-10 14:30:00,16.1,16.13,16.09,16.13,125100.0,13.5423,13.5675,13.5339,13.5675,125100.0
2015-02-10 15:00:00,16.13,16.18,16.12,16.18,277800.0,13.5675,13.6096,13.5591,13.6096,277800.0
2015-02-10 15:30:00,16.18,16.21,16.17,16.18,401100.0,13.6096,13.6348,13.6012,13.6096,401100.0
2015-02-11 09:30:00,16.18,16.22,16.14,16.16,117300.0,13.6096,13.6432,13.5759,13.5927,117300.0
2015-02-11 10:00:00,16.2,16.21,16.15,16.16,203400.0,13.6264,13.6348,13.5843,13.5927,203400.0
2015-02-11 10:30:00,16.16,16.25,16.16,16.24,184500.0,13.5927,13.6684,13.5927,13.66,184500.0
2015-02-11 11:00:00,16.25,16.34,16.25,16.33,144900.0,13.6684,13.7441,13.6684,13.7357,144900.0
2015-02-11 11:30:00,16.33,16.39,16.3,16.38,166200.0,13.7357,13.7862,13.7105,13.7778,166200.0
2015-02-11 12:00:00,16.38,16.43,16.36,16.43,163200.0,13.7778,13.8198,13.761,13.8198,163200.0
2015-02-11 12:30:00,16.43,16.44,16.37,16.37,101100.0,13.8198,13.8283,13.7694,13.7694,101100.0
2015-02-11 13:00:00,16.37,16.38,16.33,16.36,111000.0,13.7694,13.7778,13.7357,13.761,111000.0
2015-02-11 13:30:00,16.36,16.37,16.32,16.36,107400.0,13.761,13.7694,13.7273,13.761,107400.0
2015-02-11 14:00:00,16.37,16.39,16.34,16.35,120900.0,13.7694,13.7862,13.7441,13.7526,120900.0
2015-02-11 14:30:00,16.35,16.44,16.35,16.43,152700.0,13.7526,13.8283,13.7526,13.8198,152700.0
2015-02-11 15:00:00,16.43,16.46,16.38,16.43,336900.0,13.8198,13.8451,13.7778,13.8198,336900.0
2015-02-11 15:30:00,16.43,16.44,16.35,16.39,409500.0,13.8198,13.8283,13.7526,13.7862,409500.0
2015-02-12 09:30:00,16.43,16.47,16.41,16.46,115500.0,13.8198,13.8535,13.803,13.8451,115500.0
2015-02-12 10:00:00,16.45,16.5,16.45,16.47,103800.0,13.8367,13.8787,13.8367,13.8535,103800.0
2015-02-12 10:30:00,16.47,16.5,16.45,16.46,97500.0,13.8535,13.8787,13.8367,13.8451,97500.0
2015-02-12 11:00:00,16.46,16.5,16.45,16.49,136800.0,13.8451,13.8787,13.8367,13.8703,136800.0
2015-02-12 11:30:00,16.5,16.5,16.48,16.48,97200.0,13.8787,13.8787,13.8619,13.8619,97200.0
2015-02-12 12:00:00,16.49,16.54,16.48,16.54,80100.0,13.8703,13.9124,13.8619,13.9124,80100.0
2015-02-12 12:30:00,16.54,16.62,16.54,16.61,261600.0,13.9124,13.9797,13.9124,13.9713,261600.0
2015-02-12 13:00:00,16.62,16.66,16.62,16.64,159600.0,13.9797,14.0133,13.9797,13.9965,159600.0
2015-02-12 13:30:00,16.64,16.67,16.62,16.66,280800.0,13.9965,14.0217,13.9797,14.0133,280800.0
2015-02-12 14:00:00,16.66,16.67,16.63,16.63,138000.0,14.0133,14.0217,13.9881,13.9881,138000.0
2015-02-12 14:30:00,16.63,16.64,16.61,16.61,77100.0,13.9881,13.9965,13.9713,13.9713,77100.0
2015-02-12 15:00:00,16.61,16.62,16.6,16.61,171600.0,13.9713,13.9797,13.9628,13.9713,171600.0
2015-02-12 15:30:00,16.61,16.62,16.57,16.58,327300.0,13.9713,13.9797,13.9376,13.946,327300.0
2015-02-13 09:30:00,16.61,16.66,16.57,16.63,110100.0,13.9713,14.0133,13.9376,13.9881,110100.0
2015-02-13 10:00:00,16.62,16.64,16.57,16.63,157500.0,13.9797,13.9965,13.9376,13.9881,157500.0
2015-02-13 10:30:00,16.63,16.64,16.61,16.61,135300.0,13.9881,13.9965,13.9713,13.9713,135300.0
2015-02-13 11:00:00,16.62,16.64,16.61,16.62,75300.0,13.9797,13.9965,13.9713,13.9797,75300.0
2015-02-13 11:30:00,16.63,16.63,16.58,16.59,75900.0,13.9881,13.9881,13.946,13.9544,75900.0
2015-02-13 12:00:00,16.59,16.61,16.55,16.56,63000.0,13.9544,13.9713,13.9208,13.9292,63000.0
2015-02-13 12:30:00,16.56,16.56,16.52,16.52,76800.0,13.9292,13.9292,13.8956,13.8956,76800.0
2015-02-13 13:00:00,16.52,16.53,16.48,16.48,73200.0,13.8956,13.904,13.8619,13.8619,73200.0
2015-02-13 13:30:00,16.48,16.52,16.45,16.49,125700.0,13.8619,13.8956,13.8367,13.8703,125700.0
2015-02-13 14:00:00,16.48,16.52,16.48,16.5,101100.0,13.8619,13.8956,13.8619,13.8787,101100.0
2015-02-13 14:30:00,16.5,16.51,16.48,16.48,207900.0,13.8787,13.8871,13.8619,13.8619,207900.0
2015-02-13 15:00:00,16.48,16.52,16.48,16.48,226800.0,13.8619,13.8956,13.8619,13.8619,226800.0
2015-02-13 15:30:00,16.48,16.5,16.46,16.49,531600.0,13.8619,13.8787,13.8451,13.8703,531600.0
2015-02-17 09:30:00,16.5,16.54,16.42,16.45,94800.0,13.8787,13.9124,13.8114,13.8367,94800.0
2015-02-17 10:00:00,16.46,16.48,16.43,16.47,107100.0,13.8451,13.8619,13.8198,13.8535,107100.0
2015-02-17 10:30:00,16.47,16.5,16.42,16.46,150300.0,13.8535,13.8787,13.8114,13.8451,150300.0
2015-02-17 11:00:00,16.46,16.51,16.46,16.49,98400.0,13.8451,13.8871,13.8451,13.8703,98400.0
2015-02-17 11:30:00,16.49,16.55,16.49,16.54,87900.0,13.8703,13.9208,13.8703,13.9124,87900.0
2015-02-17 12:00:00,16.54,16.55,16.5,16.54,97500.0,13.9124,13.9208,13.8787,13.9124,97500.0
2015-02-17 12:30:00,16.54,16.56,16.52,16.55,79500.0,13.9124,13.9292,13.8956,13.9208,79500.0
2015-02-17 13:00:00,16.55,16.55,16.51,16.52,146100.0,13.9208,13.9208,13.8871,13.8956,146100.0
2015-02-17 13:30:00,16.52,16.59,16.52,16.57,144000.0,13.8956,13.9544,13.8956,13.9376,144000.0
2015-02-17 14:00:00,16.57,16.59,16.56,16.59,78900.0,13.9376,13.9544,13.9292,13.9544,78900.0
2015-02-17 14:30:00,16.59,16.62,16.58,16.6,212100.0,13.9544,13.9797,13.946,13.9628,212100.0
2015-02-17 15:00:00,16.6,16.62,16.59,16.62,166200.0,13.9628,13.9797,13.9544,13.9797,166200.0
2015-02-17 15:30:00,16.62,16.64,16.59,16.64,581400.0,13.9797,13.9965,13.9544,13.9965,581400.0
2015-02-18 09:30:00,16.56,16.7,16.54,16.69,249300.0,13.9292,14.047,13.9124,14.0385,249300.0
2015-02-18 10:00:00,16.69,16.73,16.61,16.61,137100.0,14.0385,14.0722,13.9713,13.9713,137100.0
2015-02-18 10:30:00,16.62,16.68,16.62,16.66,129000.0,13.9797,14.0301,13.9797,14.0133,129000.0
2015-02-18 11:00:00,16.65,16.71,16.63,16.7,91800.0,14.0049,14.0554,13.9881,14.047,91800.0
2015-02-18 11:30:00,16.7,16.72,16.68,16.71,89100.0,14.047,14.0638,14.0301,14.0554,89100.0
2015-02-18 12:00:00,16.72,16.72,16.69,16.71,61200.0,14.0638,14.0638,14.0385,14.0554,61200.0
2015-02-18 12:30:00,16.71,16.71,16.67,16.7,75900.0,14.0554,14.0554,14.0217,14.047,75900.0
2015-02-18 13:00:00,16.7,16.72,16.68,16.71,57300.0,14.047,14.0638,14.0301,14.0554,57300.0
2015-02-18 13:30:00,16.71,16.71,16.69,16.7,77700.0,14.0554,14.0554,14.0385,14.047,77700.0
2015-02-18 14:00:00,16.7,16.72,16.61,16.61,117300.0,14.047,14.0638,13.9713,13.9713,117300.0
2015-02-18 14:30:00,16.61,16.62,16.59,16.62,128100.0,13.9713,13.9797,13.9544,13.9797,128100.0
2015-02-18 15:00:00,16.62,16.64,16.62,16.63,102300.0,13.9797,13.9965,13.9797,13.9881,102300.0
2015-02-18 15:30:00,16.62,16.64,16.6,16.63,507900.0,13.9797,13.9965,13.9628,13.9881,507900.0
2015-02-19 09:30:00,16.54,16.7,16.54,16.66,265500.0,13.9124,14.047,13.9124,14.0133,265500.0
2015-02-19 10:00:00,16.65,16.7,16.62,16.66,137100.0,14.0049,14.047,13.9797,14.0133,137100.0
2015-02-19 10:30:00,16.66,16.71,16.64,16.69,85800.0,14.0133,14.0554,13.9965,14.0385,85800.0
2015-02-19 11:00:00,16.69,16.76,16.68,16.76,112800.0,14.0385,14.0974,14.0301,14.0974,112800.0
2015-02-19 11:30:00,16.76,16.79,16.75,16.77,110700.0,14.0974,14.1227,14.089,14.1058,110700.0
2015-02-19 12:00:00,16.77,16.77,16.73,16.73,60900.0,14.1058,14.1058,14.0722,14.0722,60900.0
2015-02-19 12:30:00,16.74,16.74,16.7,16.72,118200.0,14.0806,14.0806,14.047,14.0638,118200.0
2015-02-19 13:00:00,16.72,16.73,16.69,16.73,80700.0,14.0638,14.0722,14.0385,14.0722,80700.0
2015-02-19 13:30:00,16.73,16.76,16.73,16.75,127800.0,14.0722,14.0974,14.0722,14.089,127800.0
2015-02-19 14:00:00,16.75,16.78,16.74,16.78,112800.0,14.089,14.1142,14.0806,14.1142,112800.0
2015-02-19 14:30:00,16.77,16.79,16.76,16.77,144600.0,14.1058,14.1227,14.0974,14.1058,144600.0
2015-02-19 15:00:00,16.77,16.8,16.77,16.78,287100.0,14.1058,14.1311,14.1058,14.1142,287100.0
2015-02-19 15:30:00,16.78,16.79,16.76,16.77,532200.0,14.1142,14.1227,14.0974,14.1058,532200.0
2015-02-20 09:30:00,16.75,16.77,16.61,16.65,178500.0,14.089,14.1058,13.9713,14.0049,178500.0
2015-02-20 10:00:00,16.66,16.66,16.61,16.64,88200.0,14.0133,14.0133,13.9713,13.9965,88200.0
2015-02-20 10:30:00,16.63,16.72,16.63,16.72,75600.0,13.9881,14.0638,13.9881,14.0638,75600.0
2015-02-20 11:00:00,16.72,16.74,16.69,16.71,76200.0,14.0638,14.0806,14.0385,14.0554,76200.0
2015-02-20 11:30:00,16.7,16.72,16.69,16.72,53100.0,14.047,14.0638,14.0385,14.0638,53100.0
2015-02-20 12:00:00,16.73,16.74,16.71,16.71,56400.0,14.0722,14.0806,14.0554,14.0554,56400.0
2015-02-20 12:30:00,16.71,16.8,16.7,16.8,189900.0,14.0554,14.1311,14.047,14.1311,189900.0
2015-02-20 13:00:00,16.8,16.84,16.8,16.81,84900.0,14.1311,14.1647,14.1311,14.1395,84900.0
2015-02-20 13:30:00,16.81,16.86,16.8,16.85,68100.0,14.1395,14.1815,14.1311,14.1731,68100.0
2015-02-20 14:00:00,16.85,16.88,16.85,16.88,93000.0,14.1731,14.1984,14.1731,14.1984,93000.0
2015-02-20 14:30:00,16.88,16.95,16.88,16.95,215700.0,14.1984,14.2572,14.1984,14.2572,215700.0
2015-02-20 15:00:00,16.95,16.99,16.94,16.97,231300.0,14.2572,14.2909,14.2488,14.2741,231300.0
2015-02-20 15:30:00,16.97,16.99,16.95,16.98,363600.0,14.2741,14.2909,14.2572,14.2825,363600.0
2015-02-23 09:30:00,16.97,16.98,16.83,16.86,96300.0,14.2741,14.2825,14.1563,14.1815,96300.0
2015-02-23 10:00:00,16.86,16.92,16.85,16.88,102600.0,14.1815,14.232,14.1731,14.1984,102600.0
2015-02-23 10:30:00,16.88,16.91,16.88,16.91,62100.0,14.1984,14.2236,14.1984,14.2236,62100.0
2015-02-23 11:00:00,16.9,16.91,16.86,16.9,59700.0,14.2152,14.2236,14.1815,14.2152,59700.0
2015-02-23 11:30:00,16.9,16.92,16.89,16.9,99300.0,14.2152,14.232,14.2068,14.2152,99300.0
2015-02-23 12:00:00,16.9,16.9,16.85,16.85,80100.0,14.2152,14.2152,14.1731,14.1731,80100.0
2015-02-23 12:30:00,16.85,16.85,16.81,16.81,92100.0,14.1731,14.1731,14.1395,14.1395,92100.0
2015-02-23 13:00:00,16.81,16.85,16.81,16.84,50100.0,14.1395,14.1731,14.1395,14.1647,50100.0
2015-02-23 13:30:00,16.83,16.86,16.83,16.86,54000.0,14.1563,14.1815,14.1563,14.1815,54000.0
2015-02-23 14:00:00,16.86,16.91,16.86,16.91,135300.0,14.1815,14.2236,14.1815,14.2236,135300.0
2015-02-23 14:30:00,16.91,16.96,16.9,16.96,166800.0,14.2236,14.2656,14.2152,14.2656,166800.0
2015-02-23 15:00:00,16.95,16.95,16.88,16.9,121500.0,14.2572,14.2572,14.1984,14.2152,121500.0
2015-02-23 15:30:00,16.9,16.93,16.89,16.93,182700.0,14.2152,14.2404,14.2068,14.2404,182700.0
2015-02-24 09:30:00,16.93,17.07,16.8,16.97,184200.0,14.2404,14.3582,14.1311,14.2741,184200.0
2015-02-24 10:00:00,16.96,17.0,16.91,16.98,197400.0,14.2656,14.2993,14.2236,14.2825,197400.0
2015-02-24 10:30:00,16.98,16.99,16.93,16.96,104700.0,14.2825,14.2909,14.2404,14.2656,104700.0
2015-02-24 11:00:00,16.96,16.98,16.95,16.96,52200.0,14.2656,14.2825,14.2572,14.2656,52200.0
2015-02-24 11:30:00,16.96,17.01,16.96,17.0,87600.0,14.2656,14.3077,14.2656,14.2993,87600.0
2015-02-24 12:00:00,17.0,17.01,16.95,16.96,69300.0,14.2993,14.3077,14.2572,14.2656,69300.0
2015-02-24 12:30:00,16.96,16.97,16.93,16.96,71400.0,14.2656,14.2741,14.2404,14.2656,71400.0
2015-02-24 13:00:00,16.96,16.97,16.93,16.95,72000.0,14.2656,14.2741,14.2404,14.2572,72000.0
2015-02-24 13:30:00,16.95,16.98,16.94,16.97,63300.0,14.2572,14.2825,14.2488,14.2741,63300.0
2015-02-24 14:00:00,16.97,16.98,16.95,16.97,84900.0,14.2741,14.2825,14.2572,14.2741,84900.0
2015-02-24 14:30:00,16.97,16.98,16.93,16.94,258000.0,14.2741,14.2825,14.2404,14.2488,258000.0
2015-02-24 15:00:00,16.94,16.95,16.92,16.94,170400.0,14.2488,14.2572,14.232,14.2488,170400.0
2015-02-24 15:30:00,16.94,16.95,16.88,16.89,617400.0,14.2488,14.2572,14.1984,14.2068,617400.0
2015-02-25 09:30:00,16.88,16.94,16.88,16.93,73500.0,14.1984,14.2488,14.1984,14.2404,73500.0
2015-02-25 10:00:00,16.93,16.99,16.92,16.97,62700.0,14.2404,14.2909,14.232,14.2741,62700.0
2015-02-25 10:30:00,16.96,16.97,16.85,16.85,138900.0,14.2656,14.2741,14.1731,14.1731,138900.0
2015-02-25 11:00:00,16.85,16.9,16.83,16.89,159900.0,14.1731,14.2152,14.1563,14.2068,159900.0
2015-02-25 11:30:00,16.9,16.91,16.87,16.9,37200.0,14.2152,14.2236,14.1899,14.2152,37200.0
2015-02-25 12:00:00,16.89,16.92,16.88,16.89,53400.0,14.2068,14.232,14.1984,14.2068,53400.0
2015-02-25 12:30:00,16.89,16.89,16.86,16.89,43200.0,14.2068,14.2068,14.1815,14.2068,43200.0
2015-02-25 13:00:00,16.88,16.94,16.86,16.93,132900.0,14.1984,14.2488,14.1815,14.2404,132900.0
2015-02-25 13:30:00,16.93,16.94,16.88,16.89,86400.0,14.2404,14.2488,14.1984,14.2068,86400.0
2015-02-25 14:00:00,16.9,16.9,16.85,16.89,108300.0,14.2152,14.2152,14.1731,14.2068,108300.0
2015-02-25 14:30:00,16.89,16.9,16.87,16.88,139200.0,14.2068,14.2152,14.1899,14.1984,139200.0
2015-02-25 15:00:00,16.88,16.9,16.86,16.88,62100.0,14.1984,14.2152,14.1815,14.1984,62100.0
2015-02-25 15:30:00,16.88,16.94,16.88,16.93,214500.0,14.1984,14.2488,14.1984,14.2404,214500.0
2015-02-26 09:30:00,16.92,16.96,16.8,16.82,138600.0,14.232,14.2656,14.1311,14.1479,138600.0
2015-02-26 10:00:00,16.81,16.84,16.79,16.82,132900.0,14.1395,14.1647,14.1227,14.1479,132900.0
2015-02-26 10:30:00,16.82,16.95,16.81,16.95,301500.0,14.1479,14.2572,14.1395,14.2572,301500.0
2015-02-26 11:00:00,16.94,16.99,16.93,16.98,151800.0,14.2488,14.2909,14.2404,14.2825,151800.0
2015-02-26 11:30:00,16.98,17.0,16.9,16.9,122400.0,14.2825,14.2993,14.2152,14.2152,122400.0
2015-02-26 12:00:00,16.9,16.91,16.87,16.87,72600.0,14.2152,14.2236,14.1899,14.1899,72600.0
2015-02-26 12:30:00,16.87,16.9,16.86,16.89,51300.0,14.1899,14.2152,14.1815,14.2068,51300.0
2015-02-26 13:00:00,16.89,16.89,16.83,16.84,72900.0,14.2068,14.2068,14.1563,14.1647,72900.0
2015-02-26 13:30:00,16.84,16.85,16.8,16.84,106500.0,14.1647,14.1731,14.1311,14.1647,106500.0
2015-02-26 14:00:00,16.84,16.86,16.82,16.83,105900.0,14.1647,14.1815,14.1479,14.1563,105900.0
2015-02-26 14:30:00,16.83,16.83,16.77,16.78,104400.0,14.1563,14.1563,14.1058,14.1142,104400.0
2015-02-26 15:00:00,16.78,16.86,16.77,16.86,187200.0,14.1142,14.1815,14.1058,14.1815,187200.0
2015-02-26 15:30:00,16.86,16.9,16.84,16.88,296700.0,14.1815,14.2152,14.1647,14.1984,296700.0
2015-02-27 09:30:00,16.84,16.84,16.7,16.74,121800.0,14.1647,14.1647,14.047,14.0806,121800.0
2015-02-27 10:00:00,16.73,16.83,16.73,16.83,48600.0,14.0722,14.1563,14.0722,14.1563,48600.0
2015-02-27 10:30:00,16.83,16.86,16.79,16.85,82500.0,14.1563,14.1815,14.1227,14.1731,82500.0
2015-02-27 11:00:00,16.85,16.85,16.75,16.75,98400.0,14.1731,14.1731,14.089,14.089,98400.0
2015-02-27 11:30:00,16.75,16.76,16.72,16.72,90600.0,14.089,14.0974,14.0638,14.0638,90600.0
2015-02-27 12:00:00,16.72,16.76,16.72,16.76,69300.0,14.0638,14.0974,14.0638,14.0974,69300.0
2015-02-27 12:30:00,16.76,16.76,16.72,16.73,78000.0,14.0974,14.0974,14.0638,14.0722,78000.0
2015-02-27 13:00:00,16.73,16.76,16.72,16.76,92100.0,14.0722,14.0974,14.0638,14.0974,92100.0
2015-02-27 13:30:00,16.76,16.76,16.73,16.76,70500.0,14.0974,14.0974,14.0722,14.0974,70500.0
2015-02-27 14:00:00,16.76,16.77,16.74,16.77,60600.0,14.0974,14.1058,14.0806,14.1058,60600.0
2015-02-27 14:30:00,16.77,16.77,16.73,16.75,200700.0,14.1058,14.1058,14.0722,14.089,200700.0
2015-02-27 15:00:00,16.75,16.76,16.71,16.73,243600.0,14.089,14.0974,14.0554,14.0722,243600.0
2015-02-27 15:30:00,16.73,16.74,16.7,16.72,334200.0,14.0722,14.0806,14.047,14.0638,334200.0
2015-03-02 09:30:00,16.79,16.87,16.76,16.84,165300.0,14.1227,14.1899,14.0974,14.1647,165300.0
2015-03-02 10:00:00,16.85,16.88,16.83,16.85,102000.0,14.1731,14.1984,14.1563,14.1731,102000.0
2015-03-02 10:30:00,16.85,16.93,16.85,16.93,67500.0,14.1731,14.2404,14.1731,14.2404,67500.0
2015-03-02 11:00:00,16.93,16.95,16.9,16.91,92100.0,14.2404,14.2572,14.2152,14.2236,92100.0
2015-03-02 11:30:00,16.91,16.94,16.9,16.9,129300.0,14.2236,14.2488,14.2152,14.2152,129300.0
2015-03-02 12:00:00,16.91,16.91,16.84,16.85,72000.0,14.2236,14.2236,14.1647,14.1731,72000.0
2015-03-02 12:30:00,16.85,16.9,16.85,16.9,72300.0,14.1731,14.2152,14.1731,14.2152,72300.0
2015-03-02 13:00:00,16.9,16.9,16.88,16.89,86700.0,14.2152,14.2152,14.1984,14.2068,86700.0
2015-03-02 13:30:00,16.89,16.9,16.88,16.88,124800.0,14.2068,14.2152,14.1984,14.1984,124800.0
2015-03-02 14:00:00,16.88,16.88,16.84,16.86,177300.0,14.1984,14.1984,14.1647,14.1815,177300.0
2015-03-02 14:30:00,16.86,16.89,16.85,16.88,112800.0,14.1815,14.2068,14.1731,14.1984,112800.0
2015-03-02 15:00:00,16.88,16.9,16.87,16.89,279900.0,14.1984,14.2152,14.1899,14.2068,279900.0
2015-03-02 15:30:00,16.89,16.98,16.89,16.97,297000.0,14.2068,14.2825,14.2068,14.2741,297000.0
2015-03-03 09:30:00,16.97,17.04,16.9,16.96,157200.0,14.2741,14.3329,14.2152,14.2656,157200.0
2015-03-03 10:00:00,16.95,17.01,16.95,16.97,78600.0,14.2572,14.3077,14.2572,14.2741,78600.0
2015-03-03 10:30:00,16.98,16.99,16.94,16.95,229500.0,14.2825,14.2909,14.2488,14.2572,229500.0
2015-03-03 11:00:00,16.95,16.95,16.87,16.88,98400.0,14.2572,14.2572,14.1899,14.1984,98400.0
2015-03-03 11:30:00,16.88,16.89,16.8,16.8,69900.0,14.1984,14.2068,14.1311,14.1311,69900.0
2015-03-03 12:00:00,16.8,16.8,16.74,16.74,63900.0,14.1311,14.1311,14.0806,14.0806,63900.0
2015-03-03 12:30:00,16.75,16.79,16.74,16.79,54300.0,14.089,14.1227,14.0806,14.1227,54300.0
2015-03-03 13:00:00,16.79,16.8,16.76,16.8,61200.0,14.1227,14.1311,14.0974,14.1311,61200.0
2015-03-03 13:30:00,16.8,16.82,16.79,16.8,62400.0,14.1311,14.1479,14.1227,14.1311,62400.0
2015-03-03 14:00:00,16.81,16.9,16.81,16.9,82200.0,14.1395,14.2152,14.1395,14.2152,82200.0
2015-03-03 14:30:00,16.9,16.9,16.82,16.83,81000.0,14.2152,14.2152,14.1479,14.1563,81000.0
2015-03-03 15:00:00,16.82,16.83,16.8,16.81,132600.0,14.1479,14.1563,14.1311,14.1395,132600.0
2015-03-03 15:30:00,16.81,16.87,16.81,16.87,266400.0,14.1395,14.1899,14.1395,14.1899,266400.0
2015-03-04 09:30:00,16.84,16.88,16.76,16.87,145200.0,14.1647,14.1984,14.0974,14.1899,145200.0
2015-03-04 10:00:00,16.87,16.88,16.76,16.78,111300.0,14.1899,14.1984,14.0974,14.1142,111300.0
2015-03-04 10:30:00,16.78,16.79,16.75,16.79,111000.0,14.1142,14.1227,14.089,14.1227,111000.0
2015-03-04 11:00:00,16.8,16.89,16.78,16.87,129000.0,14.1311,14.2068,14.1142,14.1899,129000.0
2015-03-04 11:30:00,16.87,16.92,16.86,16.9,72300.0,14.1899,14.232,14.1815,14.2152,72300.0
2015-03-04 12:00:00,16.91,16.96,16.9,16.94,67200.0,14.2236,14.2656,14.2152,14.2488,67200.0
2015-03-04 12:30:00,16.94,17.0,16.93,16.99,212700.0,14.2488,14.2993,14.2404,14.2909,212700.0
2015-03-04 13:00:00,16.98,17.02,16.98,17.0,223800.0,14.2825,14.3161,14.2825,14.2993,223800.0
2015-03-04 13:30:00,17.0,17.01,16.96,16.96,120000.0,14.2993,14.3077,14.2656,14.2656,120000.0
2015-03-04 14:00:00,16.97,16.97,16.94,16.97,147600.0,14.2741,14.2741,14.2488,14.2741,147600.0
2015-03-04 14:30:00,16.96,16.98,16.96,16.98,212400.0,14.2656,14.2825,14.2656,14.2825,212400.0
2015-03-04 15:00:00,16.98,17.01,16.96,17.01,303600.0,14.2825,14.3077,14.2656,14.3077,303600.0
2015-03-04 15:30:00,17.01,17.03,16.97,17.01,502200.0,14.3077,14.3245,14.2741,14.3077,502200.0
2015-03-05 09:30:00,17.0,17.01,16.8,16.92,117900.0,14.2993,14.3077,14.1311,14.232,117900.0
2015-03-05 10:00:00,16.92,16.92,16.85,16.9,112200.0,14.232,14.232,14.1731,14.2152,112200.0
2015-03-05 10:30:00,16.91,16.98,16.91,16.98,100800.0,14.2236,14.2825,14.2236,14.2825,100800.0
2015-03-05 11:00:00,16.98,16.98,16.88,16.9,144000.0,14.2825,14.2825,14.1984,14.2152,144000.0
2015-03-05 11:30:00,16.9,16.94,16.9,16.93,164700.0,14.2152,14.2488,14.2152,14.2404,164700.0
2015-03-05 12:00:00,16.93,16.95,16.91,16.91,114600.0,14.2404,14.2572,14.2236,14.2236,114600.0
2015-03-05 12:30:00,16.91,16.93,16.86,16.87,111000.0,14.2236,14.2404,14.1815,14.1899,111000.0
2015-03-05 13:00:00,16.87,16.91,16.85,16.9,82800.0,14.1899,14.2236,14.1731,14.2152,82800.0
2015-03-05 13:30:00,16.91,16.94,16.9,16.93,71400.0,14.2236,14.2488,14.2152,14.2404,71400.0
2015-03-05 14:00:00,16.94,16.96,16.92,16.92,60900.0,14.2488,14.2656,14.232,14.232,60900.0
2015-03-05 14:30:00,16.93,16.94,16.91,16.91,79200.0,14.2404,14.2488,14.2236,14.2236,79200.0
2015-03-05 15:00:00,16.91,16.92,16.87,16.92,121200.0,14.2236,14.232,14.1899,14.232,121200.0
2015-03-05 15:30:00,16.92,16.95,16.89,16.93,296700.0,14.232,14.2572,14.2068,14.2404,296700.0
2015-03-06 09:30:00,16.89,17.02,16.79,16.94,318900.0,14.2068,14.3161,14.1227,14.2488,318900.0
2015-03-06 10:00:00,16.95,17.03,16.94,17.03,134400.0,14.2572,14.3245,14.2488,14.3245,134400.0
2015-03-06 10:30:00,17.02,17.03,16.93,16.94,67800.0,14.3161,14.3245,14.2404,14.2488,67800.0
2015-03-06 11:00:00,16.94,16.95,16.87,16.9,108600.0,14.2488,14.2572,14.1899,14.2152,108600.0
2015-03-06 11:30:00,16.9,16.9,16.83,16.87,68400.0,14.2152,14.2152,14.1563,14.1899,68400.0
2015-03-06 12:00:00,16.87,16.9,16.78,16.8,91500.0,14.1899,14.2152,14.1142,14.1311,91500.0
2015-03-06 12:30:00,16.81,16.85,16.8,16.83,128400.0,14.1395,14.1731,14.1311,14.1563,128400.0
2015-03-06 13:00:00,16.83,16.84,16.78,16.78,115200.0,14.1563,14.1647,14.1142,14.1142,115200.0
2015-03-06 13:30:00,16.78,16.8,16.76,16.79,91800.0,14.1142,14.1311,14.0974,14.1227,91800.0
2015-03-06 14:00:00,16.79,16.84,16.75,16.78,88200.0,14.1227,14.1647,14.089,14.1142,88200.0
2015-03-06 14:30:00,16.78,16.8,16.75,16.75,48300.0,14.1142,14.1311,14.089,14.089,48300.0
2015-03-06 15:00:00,16.75,16.8,16.75,16.77,91200.0,14.089,14.1311,14.089,14.1058,91200.0
2015-03-06 15:30:00,16.76,16.79,16.71,16.73,379500.0,14.0974,14.1227,14.0554,14.0722,379500.0
2015-03-09 09:30:00,16.75,16.81,16.68,16.81,151800.0,14.089,14.1395,14.0301,14.1395,151800.0
2015-03-09 10:00:00,16.81,16.81,16.67,16.7,149400.0,14.1395,14.1395,14.0217,14.047,149400.0
2015-03-09 10:30:00,16.7,16.76,16.69,16.75,74700.0,14.047,14.0974,14.0385,14.089,74700.0
2015-03-09 11:00:00,16.75,16.81,16.75,16.8,58500.0,14.089,14.1395,14.089,14.1311,58500.0
2015-03-09 11:30:00,16.8,16.84,16.8,16.82,60600.0,14.1311,14.1647,14.1311,14.1479,60600.0
2015-03-09 12:00:00,16.82,16.82,16.77,16.78,70500.0,14.1479,14.1479,14.1058,14.1142,70500.0
2015-03-09 12:30:00,16.79,16.83,16.78,16.82,59700.0,14.1227,14.1563,14.1142,14.1479,59700.0
2015-03-09 13:00:00,16.82,16.84,16.81,16.84,42900.0,14.1479,14.1647,14.1395,14.1647,42900.0
2015-03-09 13:30:00,16.84,16.89,16.83,16.88,74100.0,14.1647,14.2068,14.1563,14.1984,74100.0
2015-03-09 14:00:00,16.87,16.92,16.87,16.91,75900.0,14.1899,14.232,14.1899,14.2236,75900.0
2015-03-09 14:30:00,16.91,16.95,16.9,16.95,91800.0,14.2236,14.2572,14.2152,14.2572,91800.0
2015-03-09 15:00:00,16.95,16.95,16.91,16.92,139800.0,14.2572,14.2572,14.2236,14.232,139800.0
2015-03-09 15:30:00,16.93,16.95,16.89,16.89,354300.0,14.2404,14.2572,14.2068,14.2068,354300.0
2015-03-10 09:30:00,16.77,16.77,16.56,16.65,329700.0,14.1058,14.1058,13.9292,14.0049,329700.0
2015-03-10 10:00:00,16.66,16.72,16.65,16.72,118800.0,14.0133,14.0638,14.0049,14.0638,118800.0
2015-03-10 10:30:00,16.72,16.72,16.67,16.69,131100.0,14.0638,14.0638,14.0217,14.0385,131100.0
2015-03-10 11:00:00,16.68,16.8,16.68,16.76,99900.0,14.0301,14.1311,14.0301,14.0974,99900.0
2015-03-10 11:30:00,16.76,16.76,16.66,16.66,104700.0,14.0974,14.0974,14.0133,14.0133,104700.0
2015-03-10 12:00:00,16.67,16.68,16.63,16.64,87900.0,14.0217,14.0301,13.9881,13.9965,87900.0
2015-03-10 12:30:00,16.63,16.66,16.63,16.64,58200.0,13.9881,14.0133,13.9881,13.9965,58200.0
2015-03-10 13:00:00,16.64,16.65,16.6,16.63,69300.0,13.9965,14.0049,13.9628,13.9881,69300.0
2015-03-10 13:30:00,16.63,16.66,16.62,16.66,58500.0,13.9881,14.0133,13.9797,14.0133,58500.0
2015-03-10 14:00:00,16.66,16.68,16.61,16.64,118200.0,14.0133,14.0301,13.9713,13.9965,118200.0
2015-03-10 14:30:00,16.64,16.67,16.63,16.64,91500.0,13.9965,14.0217,13.9881,13.9965,91500.0
2015-03-10 15:00:00,16.64,16.69,16.62,16.65,155100.0,13.9965,14.0385,13.9797,14.0049,155100.0
2015-03-10 15:30:00,16.65,16.65,16.55,16.55,680400.0,14.0049,14.0049,13.9208,13.9208,680400.0
2015-03-11 09:30:00,16.53,16.6,16.46,16.54,139500.0,13.9462,14.0053,13.8872,13.9547,139500.0
2015-03-11 10:00:00,16.54,16.57,16.51,16.56,109200.0,13.9547,13.98,13.9294,13.9715,109200.0
2015-03-11 10:30:00,16.55,16.57,16.47,16.48,95400.0,13.9631,13.98,13.8956,13.904,95400.0
2015-03-11 11:00:00,16.48,16.49,16.44,16.49,190500.0,13.904,13.9125,13.8703,13.9125,190500.0
2015-03-11 11:30:00,16.49,16.51,16.46,16.5,170100.0,13.9125,13.9294,13.8872,13.9209,170100.0
2015-03-11 12:00:00,16.5,16.51,16.47,16.49,72600.0,13.9209,13.9294,13.8956,13.9125,72600.0
2015-03-11 12:30:00,16.49,16.52,16.48,16.5,54900.0,13.9125,13.9378,13.904,13.9209,54900.0
2015-03-11 13:00:00,16.5,16.52,16.48,16.49,75900.0,13.9209,13.9378,13.904,13.9125,75900.0
2015-03-11 13:30:00,16.49,16.49,16.41,16.46,76200.0,13.9125,13.9125,13.845,13.8872,76200.0
2015-03-11 14:00:00,16.46,16.48,16.44,16.47,88200.0,13.8872,13.904,13.8703,13.8956,88200.0
2015-03-11 14:30:00,16.47,16.5,16.46,16.49,172500.0,13.8956,13.9209,13.8872,13.9125,172500.0
2015-03-11 15:00:00,16.49,16.51,16.44,16.45,232200.0,13.9125,13.9294,13.8703,13.8787,232200.0
2015-03-11 15:30:00,16.45,16.48,16.42,16.44,408000.0,13.8787,13.904,13.8534,13.8703,408000.0
2015-03-12 09:30:00,16.48,16.67,16.48,16.61,102300.0,13.904,14.0643,13.904,14.0137,102300.0
2015-03-12 10:00:00,16.61,16.63,16.52,16.54,236100.0,14.0137,14.0306,13.9378,13.9547,236100.0
2015-03-12 10:30:00,16.54,16.55,16.5,16.53,154800.0,13.9547,13.9631,13.9209,13.9462,154800.0
2015-03-12 11:00:00,16.54,16.58,16.53,16.56,121800.0,13.9547,13.9884,13.9462,13.9715,121800.0
2015-03-12 11:30:00,16.56,16.58,16.54,16.54,156600.0,13.9715,13.9884,13.9547,13.9547,156600.0
2015-03-12 12:00:00,16.55,16.56,16.54,16.55,36300.0,13.9631,13.9715,13.9547,13.9631,36300.0
2015-03-12 12:30:00,16.55,16.55,16.52,16.53,65100.0,13.9631,13.9631,13.9378,13.9462,65100.0
2015-03-12 13:00:00,16.53,16.54,16.52,16.53,34800.0,13.9462,13.9547,13.9378,13.9462,34800.0
2015-03-12 13:30:00,16.53,16.57,16.52,16.55,49800.0,13.9462,13.98,13.9378,13.9631,49800.0
2015-03-12 14:00:00,16.55,16.57,16.54,16.56,124200.0,13.9631,13.98,13.9547,13.9715,124200.0
2015-03-12 14:30:00,16.56,16.58,16.55,16.58,169500.0,13.9715,13.9884,13.9631,13.9884,169500.0
2015-03-12 15:00:00,16.58,16.63,16.57,16.63,193200.0,13.9884,14.0306,13.98,14.0306,193200.0
2015-03-12 15:30:00,16.63,16.68,16.63,16.66,293400.0,14.0306,14.0728,14.0306,14.0559,293400.0
2015-03-13 09:30:00,16.69,16.78,16.63,16.65,98400.0,14.0812,14.1572,14.0306,14.0475,98400.0
2015-03-13 10:00:00,16.64,16.68,16.56,16.6,236400.0,14.039,14.0728,13.9715,14.0053,236400.0
2015-03-13 10:30:00,16.61,16.61,16.53,16.53,60900.0,14.0137,14.0137,13.9462,13.9462,60900.0
2015-03-13 11:00:00,16.52,16.61,16.5,16.57,161700.0,13.9378,14.0137,13.9209,13.98,161700.0
2015-03-13 11:30:00,16.57,16.6,16.56,16.6,132600.0,13.98,14.0053,13.9715,14.0053,132600.0
2015-03-13 12:00:00,16.6,16.63,16.59,16.59,114300.0,14.0053,14.0306,13.9969,13.9969,114300.0
2015-03-13 12:30:00,16.6,16.68,16.6,16.68,57900.0,14.0053,14.0728,14.0053,14.0728,57900.0
2015-03-13 13:00:00,16.68,16.68,16.62,16.62,64500.0,14.0728,14.0728,14.0222,14.0222,64500.0
2015-03-13 13:30:00,16.62,16.67,16.62,16.66,80700.0,14.0222,14.0643,14.0222,14.0559,80700.0
2015-03-13 14:00:00,16.66,16.67,16.62,16.66,158400.0,14.0559,14.0643,14.0222,14.0559,158400.0
2015-03-13 14:30:00,16.66,16.67,16.62,16.65,94500.0,14.0559,14.0643,14.0222,14.0475,94500.0
2015-03-13 15:00:00,16.65,16.71,16.64,16.71,172800.0,14.0475,14.0981,14.039,14.0981,172800.0
2015-03-13 15:30:00,16.71,16.77,16.69,16.75,461100.0,14.0981,14.1487,14.0812,14.1318,461100.0
2015-03-16 09:30:00,16.87,17.06,16.87,17.02,123000.0,14.2331,14.3934,14.2331,14.3596,123000.0
2015-03-16 10:00:00,16.99,17.02,16.92,16.93,98400.0,14.3343,14.3596,14.2753,14.2837,98400.0
2015-03-16 10:30:00,16.93,16.94,16.87,16.92,54300.0,14.2837,14.2921,14.2331,14.2753,54300.0
2015-03-16 11:00:00,16.91,16.96,16.9,16.93,36300.0,14.2668,14.309,14.2584,14.2837,36300.0
2015-03-16 11:30:00,16.94,16.99,16.91,16.99,57600.0,14.2921,14.3343,14.2668,14.3343,57600.0
2015-03-16 12:00:00,16.99,16.99,16.93,16.94,32400.0,14.3343,14.3343,14.2837,14.2921,32400.0
2015-03-16 12:30:00,16.94,16.96,16.93,16.95,30000.0,14.2921,14.309,14.2837,14.3006,30000.0
2015-03-16 13:00:00,16.95,16.96,16.92,16.96,39900.0,14.3006,14.309,14.2753,14.309,39900.0
2015-03-16 13:30:00,16.96,17.0,16.95,17.0,67200.0,14.309,14.3428,14.3006,14.3428,67200.0
2015-03-16 14:00:00,16.99,17.0,16.95,16.97,89100.0,14.3343,14.3428,14.3006,14.3175,89100.0
2015-03-16 14:30:00,16.97,16.97,16.94,16.95,80700.0,14.3175,14.3175,14.2921,14.3006,80700.0
2015-03-16 15:00:00,16.95,16.98,16.93,16.96,106200.0,14.3006,14.3259,14.2837,14.309,106200.0
2015-03-16 15:30:00,16.96,16.96,16.91,16.94,391500.0,14.309,14.309,14.2668,14.2921,391500.0
2015-03-17 09:30:00,16.85,16.96,16.78,16.83,147900.0,14.2162,14.309,14.1572,14.1993,147900.0
2015-03-17 10:00:00,16.83,16.9,16.78,16.9,61500.0,14.1993,14.2584,14.1572,14.2584,61500.0
2015-03-17 10:30:00,16.91,16.92,16.86,16.86,39000.0,14.2668,14.2753,14.2247,14.2247,39000.0
2015-03-17 11:00:00,16.86,16.86,16.79,16.83,61800.0,14.2247,14.2247,14.1656,14.1993,61800.0
2015-03-17 11:30:00,16.83,16.87,16.8,16.87,76800.0,14.1993,14.2331,14.174,14.2331,76800.0
2015-03-17 12:00:00,16.89,16.92,16.85,16.92,38400.0,14.25,14.2753,14.2162,14.2753,38400.0
2015-03-17 12:30:00,16.92,16.95,16.91,16.94,81300.0,14.2753,14.3006,14.2668,14.2921,81300.0
2015-03-17 13:00:00,16.94,16.95,16.93,16.94,20400.0,14.2921,14.3006,14.2837,14.2921,20400.0
2015-03-17 13:30:00,16.94,16.94,16.91,16.93,25200.0,14.2921,14.2921,14.2668,14.2837,25200.0
2015-03-17 14:00:00,16.93,16.94,16.91,16.91,26700.0,14.2837,14.2921,14.2668,14.2668,26700.0
2015-03-17 14:30:00,16.92,16.92,16.88,16.91,50100.0,14.2753,14.2753,14.2415,14.2668,50100.0
2015-03-17 15:00:00,16.91,16.98,16.91,16.97,64200.0,14.2668,14.3259,14.2668,14.3175,64200.0
2015-03-17 15:30:00,16.98,17.0,16.95,16.98,352200.0,14.3259,14.3428,14.3006,14.3259,352200.0
2015-03-18 09:30:00,16.9,16.91,16.5,16.5,573600.0,14.2584,14.2668,13.9209,13.9209,573600.0
2015-03-18 10:00:00,16.51,16.61,16.5,16.51,360900.0,13.9294,14.0137,13.9209,13.9294,360900.0
2015-03-18 10:30:00,16.51,16.54,16.48,16.52,134100.0,13.9294,13.9547,13.904,13.9378,134100.0
2015-03-18 11:00:00,16.52,16.52,16.46,16.48,96300.0,13.9378,13.9378,13.8872,13.904,96300.0
2015-03-18 11:30:00,16.49,16.5,16.45,16.49,125400.0,13.9125,13.9209,13.8787,13.9125,125400.0
2015-03-18 12:00:00,16.48,16.54,16.48,16.52,165600.0,13.904,13.9547,13.904,13.9378,165600.0
2015-03-18 12:30:00,16.52,16.52,16.44,16.46,159900.0,13.9378,13.9378,13.8703,13.8872,159900.0
2015-03-18 13:00:00,16.46,16.51,16.41,16.49,218400.0,13.8872,13.9294,13.845,13.9125,218400.0
2015-03-18 13:30:00,16.49,16.5,16.46,16.49,135900.0,13.9125,13.9209,13.8872,13.9125,135900.0
2015-03-18 14:00:00,16.49,16.6,16.43,16.56,374100.0,13.9125,14.0053,13.8619,13.9715,374100.0
2015-03-18 14:30:00,16.56,16.64,16.56,16.58,333000.0,13.9715,14.039,13.9715,13.9884,333000.0
2015-03-18 15:00:00,16.58,16.64,16.45,16.45,494400.0,13.9884,14.039,13.8787,13.8787,494400.0
2015-03-18 15:30:00,16.45,16.53,16.4,16.51,1320300.0,13.8787,13.9462,13.8366,13.9294,1320300.0
2015-03-19 09:30:00,16.47,16.57,16.42,16.54,136500.0,13.8956,13.98,13.8534,13.9547,136500.0
2015-03-19 10:00:00,16.55,16.55,16.46,16.53,142200.0,13.9631,13.9631,13.8872,13.9462,142200.0
2015-03-19 10:30:00,16.53,16.57,16.51,16.57,164700.0,13.9462,13.98,13.9294,13.98,164700.0
2015-03-19 11:00:00,16.58,16.66,16.57,16.63,154800.0,13.9884,14.0559,13.98,14.0306,154800.0
2015-03-19 11:30:00,16.63,16.63,16.56,16.61,134100.0,14.0306,14.0306,13.9715,14.0137,134100.0
2015-03-19 12:00:00,16.61,16.64,16.6,16.63,185400.0,14.0137,14.039,14.0053,14.0306,185400.0
2015-03-19 12:30:00,16.63,16.69,16.63,16.68,167400.0,14.0306,14.0812,14.0306,14.0728,167400.0
2015-03-19 13:00:00,16.68,16.78,16.67,16.77,328800.0,14.0728,14.1572,14.0643,14.1487,328800.0
2015-03-19 13:30:00,16.77,16.82,16.76,16.82,264900.0,14.1487,14.1909,14.1403,14.1909,264900.0
2015-03-19 14:00:00,16.82,16.87,16.8,16.81,249000.0,14.1909,14.2331,14.174,14.1825,249000.0
2015-03-19 14:30:00,16.81,16.84,16.79,16.83,153600.0,14.1825,14.2078,14.1656,14.1993,153600.0
2015-03-19 15:00:00,16.83,16.84,16.79,16.8,357600.0,14.1993,14.2078,14.1656,14.174,357600.0
2015-03-19 15:30:00,16.8,16.84,16.79,16.8,562500.0,14.174,14.2078,14.1656,14.174,562500.0
2015-03-20 09:30:00,16.87,16.89,16.75,16.76,466200.0,14.2331,14.25,14.1318,14.1403,466200.0
2015-03-20 10:00:00,16.76,16.85,16.75,16.84,225900.0,14.1403,14.2162,14.1318,14.2078,225900.0
2015-03-20 10:30:00,16.85,16.91,16.85,16.91,84000.0,14.2162,14.2668,14.2162,14.2668,84000.0
2015-03-20 11:00:00,16.91,16.93,16.88,16.92,59700.0,14.2668,14.2837,14.2415,14.2753,59700.0
2015-03-20 11:30:00,16.93,16.95,16.86,16.86,86700.0,14.2837,14.3006,14.2247,14.2247,86700.0
2015-03-20 12:00:00,16.87,16.91,16.86,16.87,83100.0,14.2331,14.2668,14.2247,14.2331,83100.0
2015-03-20 12:30:00,16.87,16.9,16.85,16.86,148500.0,14.2331,14.2584,14.2162,14.2247,148500.0
2015-03-20 13:00:00,16.86,16.87,16.82,16.82,137700.0,14.2247,14.2331,14.1909,14.1909,137700.0
2015-03-20 13:30:00,16.82,16.84,16.8,16.83,87900.0,14.1909,14.2078,14.174,14.1993,87900.0
2015-03-20 14:00:00,16.82,16.84,16.82,16.83,87000.0,14.1909,14.2078,14.1909,14.1993,87000.0
2015-03-20 14:30:00,16.84,16.84,16.82,16.83,102000.0,14.2078,14.2078,14.1909,14.1993,102000.0
2015-03-20 15:00:00,16.83,16.85,16.77,16.79,184500.0,14.1993,14.2162,14.1487,14.1656,184500.0
2015-03-20 15:30:00,16.79,16.84,16.77,16.8,734100.0,14.1656,14.2078,14.1487,14.174,734100.0
2015-03-23 09:30:00,16.8,16.87,16.68,16.79,135600.0,14.174,14.2331,14.0728,14.1656,135600.0
2015-03-23 10:00:00,16.8,16.87,16.76,16.84,234600.0,14.174,14.2331,14.1403,14.2078,234600.0
2015-03-23 10:30:00,16.84,16.87,16.82,16.82,111900.0,14.2078,14.2331,14.1909,14.1909,111900.0
2015-03-23 11:00:00,16.82,16.85,16.81,16.81,81300.0,14.1909,14.2162,14.1825,14.1825,81300.0
2015-03-23 11:30:00,16.8,16.82,16.78,16.81,60000.0,14.174,14.1909,14.1572,14.1825,60000.0
2015-03-23 12:00:00,16.81,16.81,16.75,16.77,62700.0,14.1825,14.1825,14.1318,14.1487,62700.0
2015-03-23 12:30:00,16.78,16.8,16.75,16.75,69300.0,14.1572,14.174,14.1318,14.1318,69300.0
2015-03-23 13:00:00,16.75,16.77,16.74,16.74,45300.0,14.1318,14.1487,14.1234,14.1234,45300.0
2015-03-23 13:30:00,16.74,16.76,16.73,16.76,58200.0,14.1234,14.1403,14.115,14.1403,58200.0
2015-03-23 14:00:00,16.76,16.78,16.75,16.76,58500.0,14.1403,14.1572,14.1318,14.1403,58500.0
2015-03-23 14:30:00,16.76,16.81,16.76,16.81,115200.0,14.1403,14.1825,14.1403,14.1825,115200.0
2015-03-23 15:00:00,16.81,16.82,16.76,16.76,130500.0,14.1825,14.1909,14.1403,14.1403,130500.0
2015-03-23 15:30:00,16.76,16.8,16.76,16.78,550500.0,14.1403,14.174,14.1403,14.1572,550500.0
2015-03-24 09:30:00,16.74,16.78,16.59,16.62,160500.0,14.1234,14.1572,13.9969,14.0222,160500.0
2015-03-24 10:00:00,16.62,16.7,16.62,16.68,84600.0,14.0222,14.0897,14.0222,14.0728,84600.0
2015-03-24 10:30:00,16.69,16.74,16.66,16.73,64800.0,14.0812,14.1234,14.0559,14.115,64800.0
2015-03-24 11:00:00,16.73,16.8,16.72,16.75,130500.0,14.115,14.174,14.1065,14.1318,130500.0
2015-03-24 11:30:00,16.75,16.79,16.75,16.77,104100.0,14.1318,14.1656,14.1318,14.1487,104100.0
2015-03-24 12:00:00,16.77,16.8,16.76,16.79,128100.0,14.1487,14.174,14.1403,14.1656,128100.0
2015-03-24 12:30:00,16.79,16.8,16.73,16.79,196800.0,14.1656,14.174,14.115,14.1656,196800.0
2015-03-24 13:00:00,16.79,16.81,16.73,16.76,282300.0,14.1656,14.1825,14.115,14.1403,282300.0
2015-03-24 13:30:00,16.76,16.77,16.74,16.76,193200.0,14.1403,14.1487,14.1234,14.1403,193200.0
2015-03-24 14:00:00,16.76,16.78,16.74,16.75,276900.0,14.1403,14.1572,14.1234,14.1318,276900.0
2015-03-24 14:30:00,16.75,16.77,16.74,16.77,155700.0,14.1318,14.1487,14.1234,14.1487,155700.0
2015-03-24 15:00:00,16.77,16.77,16.73,16.73,237900.0,14.1487,14.1487,14.115,14.115,237900.0
2015-03-24 15:30:00,16.74,16.76,16.72,16.72,462600.0,14.1234,14.1403,14.1065,14.1065,462600.0
2015-03-25 09:30:00,16.7,16.75,16.55,16.62,138600.0,14.0897,14.1318,13.9631,14.0222,138600.0
2015-03-25 10:00:00,16.62,16.7,16.6,16.69,190800.0,14.0222,14.0897,14.0053,14.0812,190800.0
2015-03-25 10:30:00,16.69,16.73,16.64,16.68,267900.0,14.0812,14.115,14.039,14.0728,267900.0
2015-03-25 11:00:00,16.68,16.69,16.65,16.68,279900.0,14.0728,14.0812,14.0475,14.0728,279900.0
2015-03-25 11:30:00,16.68,16.68,16.59,16.62,324600.0,14.0728,14.0728,13.9969,14.0222,324600.0
2015-03-25 12:00:00,16.61,16.67,16.61,16.64,172800.0,14.0137,14.0643,14.0137,14.039,172800.0
2015-03-25 12:30:00,16.63,16.63,16.56,16.57,840600.0,14.0306,14.0306,13.9715,13.98,840600.0
2015-03-25 13:00:00,16.57,16.57,16.53,16.56,221400.0,13.98,13.98,13.9462,13.9715,221400.0
2015-03-25 13:30:00,16.56,16.63,16.54,16.61,242700.0,13.9715,14.0306,13.9547,14.0137,242700.0
2015-03-25 14:00:00,16.61,16.61,16.47,16.52,498300.0,14.0137,14.0137,13.8956,13.9378,498300.0
2015-03-25 14:30:00,16.53,16.58,16.5,16.55,291000.0,13.9462,13.9884,13.9209,13.9631,291000.0
2015-03-25 15:00:00,16.54,16.54,16.47,16.47,439500.0,13.9547,13.9547,13.8956,13.8956,439500.0
2015-03-25 15:30:00,16.47,16.48,16.36,16.39,1297500.0,13.8956,13.904,13.8028,13.8281,1297500.0
2015-03-26 09:30:00,16.34,16.5,16.3,16.46,253500.0,13.7859,13.9209,13.7522,13.8872,253500.0
2015-03-26 10:00:00,16.44,16.5,16.41,16.47,163500.0,13.8703,13.9209,13.845,13.8956,163500.0
2015-03-26 10:30:00,16.47,16.53,16.47,16.5,93300.0,13.8956,13.9462,13.8956,13.9209,93300.0
2015-03-26 11:00:00,16.5,16.5,16.44,16.47,86100.0,13.9209,13.9209,13.8703,13.8956,86100.0
2015-03-26 11:30:00,16.47,16.56,16.46,16.56,111900.0,13.8956,13.9715,13.8872,13.9715,111900.0
2015-03-26 12:00:00,16.56,16.56,16.52,16.53,70500.0,13.9715,13.9715,13.9378,13.9462,70500.0
2015-03-26 12:30:00,16.53,16.55,16.51,16.54,63600.0,13.9462,13.9631,13.9294,13.9547,63600.0
2015-03-26 13:00:00,16.54,16.54,16.49,16.53,56400.0,13.9547,13.9547,13.9125,13.9462,56400.0
2015-03-26 13:30:00,16.53,16.56,16.52,16.54,62100.0,13.9462,13.9715,13.9378,13.9547,62100.0
2015-03-26 14:00:00,16.54,16.54,16.49,16.49,85200.0,13.9547,13.9547,13.9125,13.9125,85200.0
2015-03-26 14:30:00,16.5,16.53,16.5,16.5,79200.0,13.9209,13.9462,13.9209,13.9209,79200.0
2015-03-26 15:00:00,16.49,16.5,16.47,16.49,125100.0,13.9125,13.9209,13.8956,13.9125,125100.0
2015-03-26 15:30:00,16.49,16.52,16.47,16.51,588600.0,13.9125,13.9378,13.8956,13.9294,588600.0
2015-03-27 09:30:00,16.46,16.53,16.4,16.51,247800.0,13.8872,13.9462,13.8366,13.9294,247800.0
2015-03-27 10:00:00,16.51,16.52,16.45,16.47,157500.0,13.9294,13.9378,13.8787,13.8956,157500.0
2015-03-27 10:30:00,16.47,16.52,16.42,16.52,101100.0,13.8956,13.9378,13.8534,13.9378,101100.0
2015-03-27 11:00:00,16.51,16.55,16.5,16.53,95400.0,13.9294,13.9631,13.9209,13.9462,95400.0
2015-03-27 11:30:00,16.54,16.57,16.52,16.53,81000.0,13.9547,13.98,13.9378,13.9462,81000.0
2015-03-27 12:00:00,16.53,16.56,16.52,16.52,74100.0,13.9462,13.9715,13.9378,13.9378,74100.0
2015-03-27 12:30:00,16.52,16.55,16.52,16.55,58200.0,13.9378,13.9631,13.9378,13.9631,58200.0
2015-03-27 13:00:00,16.54,16.55,16.51,16.51,92400.0,13.9547,13.9631,13.9294,13.9294,92400.0
2015-03-27 13:30:00,16.51,16.53,16.5,16.53,97500.0,13.9294,13.9462,13.9209,13.9462,97500.0
2015-03-27 14:00:00,16.52,16.57,16.52,16.55,115200.0,13.9378,13.98,13.9378,13.9631,115200.0
2015-03-27 14:30:00,16.55,16.56,16.53,16.54,100800.0,13.9631,13.9715,13.9462,13.9547,100800.0
2015-03-27 15:00:00,16.54,16.57,16.54,16.55,148500.0,13.9547,13.98,13.9547,13.9631,148500.0
2015-03-27 15:30:00,16.56,16.59,16.55,16.57,395400.0,13.9715,13.9969,13.9631,13.98,395400.0
2015-03-30 09:30:00,16.61,16.85,16.59,16.79,115200.0,14.0137,14.2162,13.9969,14.1656,115200.0
2015-03-30 10:00:00,16.79,16.79,16.72,16.74,58500.0,14.1656,14.1656,14.1065,14.1234,58500.0
2015-03-30 10:30:00,16.73,16.81,16.73,16.79,54900.0,14.115,14.1825,14.115,14.1656,54900.0
2015-03-30 11:00:00,16.8,16.85,16.8,16.83,95100.0,14.174,14.2162,14.174,14.1993,95100.0
2015-03-30 11:30:00,16.83,16.87,16.83,16.86,87900.0,14.1993,14.2331,14.1993,14.2247,87900.0
2015-03-30 12:00:00,16.87,16.88,16.84,16.87,104700.0,14.2331,14.2415,14.2078,14.2331,104700.0
2015-03-30 12:30:00,16.88,16.88,16.85,16.87,98100.0,14.2415,14.2415,14.2162,14.2331,98100.0
2015-03-30 13:00:00,16.87,16.92,16.87,16.92,139200.0,14.2331,14.2753,14.2331,14.2753,139200.0
2015-03-30 13:30:00,16.93,16.94,16.89,16.89,68700.0,14.2837,14.2921,14.25,14.25,68700.0
2015-03-30 14:00:00,16.9,16.93,16.89,16.91,76200.0,14.2584,14.2837,14.25,14.2668,76200.0
2015-03-30 14:30:00,16.91,16.92,16.9,16.91,82500.0,14.2668,14.2753,14.2584,14.2668,82500.0
2015-03-30 15:00:00,16.91,16.92,16.88,16.89,160200.0,14.2668,14.2753,14.2415,14.25,160200.0
2015-03-30 15:30:00,16.89,16.92,16.88,16.9,267000.0,14.25,14.2753,14.2415,14.2584,267000.0
2015-03-31 09:30:00,16.88,16.88,16.77,16.81,133800.0,14.2415,14.2415,14.1487,14.1825,133800.0
2015-03-31 10:00:00,16.8,16.88,16.79,16.85,156300.0,14.174,14.2415,14.1656,14.2162,156300.0
2015-03-31 10:30:00,16.85,16.89,16.85,16.86,84300.0,14.2162,14.25,14.2162,14.2247,84300.0
2015-03-31 11:00:00,16.85,16.92,16.85,16.91,105900.0,14.2162,14.2753,14.2162,14.2668,105900.0
2015-03-31 11:30:00,16.91,16.91,16.85,16.85,94500.0,14.2668,14.2668,14.2162,14.2162,94500.0
2015-03-31 12:00:00,16.85,16.87,16.81,16.84,182700.0,14.2162,14.2331,14.1825,14.2078,182700.0
2015-03-31 12:30:00,16.83,16.86,16.81,16.84,66300.0,14.1993,14.2247,14.1825,14.2078,66300.0
2015-03-31 13:00:00,16.85,16.95,16.84,16.95,204600.0,14.2162,14.3006,14.2078,14.3006,204600.0
2015-03-31 13:30:00,16.94,16.99,16.91,16.92,199200.0,14.2921,14.3343,14.2668,14.2753,199200.0
2015-03-31 14:00:00,16.92,16.97,16.92,16.96,98400.0,14.2753,14.3175,14.2753,14.309,98400.0
2015-03-31 14:30:00,16.96,16.98,16.95,16.96,165300.0,14.309,14.3259,14.3006,14.309,165300.0
2015-03-31 15:00:00,16.96,16.97,16.85,16.88,196800.0,14.309,14.3175,14.2162,14.2415,196800.0
2015-03-31 15:30:00,16.88,17.0,16.86,16.98,1022400.0,14.2415,14.3428,14.2247,14.3259,1022400.0
2015-04-01 09:30:00,16.88,16.98,16.77,16.81,240900.0,14.2415,14.3259,14.1487,14.1825,240900.0
2015-04-01 10:00:00,16.81,16.87,16.77,16.86,194100.0,14.1825,14.2331,14.1487,14.2247,194100.0
2015-04-01 10:30:00,16.87,16.95,16.85,16.95,129000.0,14.2331,14.3006,14.2162,14.3006,129000.0
2015-04-01 11:00:00,16.94,16.96,16.88,16.89,126000.0,14.2921,14.309,14.2415,14.25,126000.0
2015-04-01 11:30:00,16.89,16.9,16.79,16.79,108300.0,14.25,14.2584,14.1656,14.1656,108300.0
2015-04-01 12:00:00,16.79,16.81,16.77,16.78,63900.0,14.1656,14.1825,14.1487,14.1572,63900.0
2015-04-01 12:30:00,16.78,16.81,16.77,16.8,84000.0,14.1572,14.1825,14.1487,14.174,84000.0
2015-04-01 13:00:00,16.8,16.82,16.77,16.82,103200.0,14.174,14.1909,14.1487,14.1909,103200.0
2015-04-01 13:30:00,16.82,16.82,16.8,16.81,87600.0,14.1909,14.1909,14.174,14.1825,87600.0
2015-04-01 14:00:00,16.81,16.82,16.77,16.8,119700.0,14.1825,14.1909,14.1487,14.174,119700.0
2015-04-01 14:30:00,16.8,16.81,16.77,16.79,100500.0,14.174,14.1825,14.1487,14.1656,100500.0
2015-04-01 15:00:00,16.79,16.8,16.75,16.79,192900.0,14.1656,14.174,14.1318,14.1656,192900.0
2015-04-01 15:30:00,16.79,16.82,16.76,16.82,419100.0,14.1656,14.1909,14.1403,14.1909,419100.0
2015-04-02 09:30:00,16.8,16.86,16.66,16.76,216000.0,14.174,14.2247,14.0559,14.1403,216000.0
2015-04-02 10:00:00,16.77,16.83,16.73,16.75,206100.0,14.1487,14.1993,14.115,14.1318,206100.0
2015-04-02 10:30:00,16.75,16.82,16.75,16.78,285600.0,14.1318,14.1909,14.1318,14.1572,285600.0
2015-04-02 11:00:00,16.78,16.82,16.76,16.77,130800.0,14.1572,14.1909,14.1403,14.1487,130800.0
2015-04-02 11:30:00,16.77,16.77,16.71,16.72,44400.0,14.1487,14.1487,14.0981,14.1065,44400.0
2015-04-02 12:00:00,16.71,16.74,16.66,16.69,165300.0,14.0981,14.1234,14.0559,14.0812,165300.0
2015-04-02 12:30:00,16.7,16.71,16.69,16.71,27600.0,14.0897,14.0981,14.0812,14.0981,27600.0
2015-04-02 13:00:00,16.71,16.74,16.7,16.73,67500.0,14.0981,14.1234,14.0897,14.115,67500.0
2015-04-02 13:30:00,16.73,16.73,16.69,16.69,36900.0,14.115,14.115,14.0812,14.0812,36900.0
2015-04-02 14:00:00,16.69,16.72,16.68,16.7,70500.0,14.0812,14.1065,14.0728,14.0897,70500.0
2015-04-02 14:30:00,16.69,16.7,16.65,16.67,78000.0,14.0812,14.0897,14.0475,14.0643,78000.0
2015-04-02 15:00:00,16.67,16.69,16.65,16.69,130500.0,14.0643,14.0812,14.0475,14.0812,130500.0
2015-04-02 15:30:00,16.69,16.73,16.68,16.7,361500.0,14.0812,14.115,14.0728,14.0897,361500.0
2015-04-06 09:30:00,16.54,16.63,16.4,16.63,142200.0,13.9547,14.0306,13.8366,14.0306,142200.0
2015-04-06 10:00:00,16.63,16.73,16.62,16.72,165600.0,14.0306,14.115,14.0222,14.1065,165600.0
2015-04-06 10:30:00,16.73,16.73,16.69,16.71,62700.0,14.115,14.115,14.0812,14.0981,62700.0
2015-04-06 11:00:00,16.72,16.78,16.72,16.76,109200.0,14.1065,14.1572,14.1065,14.1403,109200.0
2015-04-06 11:30:00,16.76,16.8,16.76,16.8,101700.0,14.1403,14.174,14.1403,14.174,101700.0
2015-04-06 12:00:00,16.8,16.87,16.8,16.86,106500.0,14.174,14.2331,14.174,14.2247,106500.0
2015-04-06 12:30:00,16.86,16.86,16.84,16.84,48900.0,14.2247,14.2247,14.2078,14.2078,48900.0
2015-04-06 13:00:00,16.84,16.84,16.82,16.83,52500.0,14.2078,14.2078,14.1909,14.1993,52500.0
2015-04-06 13:30:00,16.84,16.84,16.82,16.83,71700.0,14.2078,14.2078,14.1909,14.1993,71700.0
2015-04-06 14:00:00,16.83,16.87,16.83,16.86,88500.0,14.1993,14.2331,14.1993,14.2247,88500.0
2015-04-06 14:30:00,16.86,16.87,16.86,16.87,106800.0,14.2247,14.2331,14.2247,14.2331,106800.0
2015-04-06 15:00:00,16.87,16.88,16.84,16.87,194400.0,14.2331,14.2415,14.2078,14.2331,194400.0
2015-04-06 15:30:00,16.87,16.87,16.84,16.85,441000.0,14.2331,14.2331,14.2078,14.2162,441000.0
2015-04-07 09:30:00,16.89,16.96,16.78,16.85,132000.0,14.25,14.309,14.1572,14.2162,132000.0
2015-04-07 10:00:00,16.85,16.87,16.81,16.82,76500.0,14.2162,14.2331,14.1825,14.1909,76500.0
2015-04-07 10:30:00,16.81,16.84,16.78,16.79,70500.0,14.1825,14.2078,14.1572,14.1656,70500.0
2015-04-07 11:00:00,16.79,16.8,16.75,16.76,64200.0,14.1656,14.174,14.1318,14.1403,64200.0
2015-04-07 11:30:00,16.76,16.81,16.76,16.79,54900.0,14.1403,14.1825,14.1403,14.1656,54900.0
2015-04-07 12:00:00,16.8,16.83,16.78,16.83,49200.0,14.174,14.1993,14.1572,14.1993,49200.0
2015-04-07 12:30:00,16.83,16.83,16.79,16.8,40500.0,14.1993,14.1993,14.1656,14.174,40500.0
2015-04-07 13:00:00,16.8,16.82,16.8,16.81,75600.0,14.174,14.1909,14.174,14.1825,75600.0
2015-04-07 13:30:00,16.81,16.82,16.79,16.81,54300.0,14.1825,14.1909,14.1656,14.1825,54300.0
2015-04-07 14:00:00,16.81,16.82,16.78,16.79,89400.0,14.1825,14.1909,14.1572,14.1656,89400.0
2015-04-07 14:30:00,16.79,16.79,16.72,16.72,91200.0,14.1656,14.1656,14.1065,14.1065,91200.0
2015-04-07 15:00:00,16.73,16.75,16.69,16.71,118800.0,14.115,14.1318,14.0812,14.0981,118800.0
2015-04-07 15:30:00,16.71,16.72,16.67,16.67,198900.0,14.0981,14.1065,14.0643,14.0643,198900.0
2015-04-08 09:30:00,16.66,16.8,16.65,16.72,179100.0,14.0559,14.174,14.0475,14.1065,179100.0
2015-04-08 10:00:00,16.71,16.73,16.66,16.68,178200.0,14.0981,14.115,14.0559,14.0728,178200.0
2015-04-08 10:30:00,16.67,16.68,16.62,16.64,121800.0,14.0643,14.0728,14.0222,14.039,121800.0
2015-04-08 11:00:00,16.64,16.65,16.6,16.61,97500.0,14.039,14.0475,14.0053,14.0137,97500.0
2015-04-08 11:30:00,16.61,16.64,16.59,16.63,81300.0,14.0137,14.039,13.9969,14.0306,81300.0
2015-04-08 12:00:00,16.63,16.66,16.62,16.64,90000.0,14.0306,14.0559,14.0222,14.039,90000.0
2015-04-08 12:30:00,16.64,16.67,16.63,16.65,60600.0,14.039,14.0643,14.0306,14.0475,60600.0
2015-04-08 13:00:00,16.65,16.65,16.62,16.63,57600.0,14.0475,14.0475,14.0222,14.0306,57600.0
2015-04-08 13:30:00,16.63,16.65,16.62,16.64,73200.0,14.0306,14.0475,14.0222,14.039,73200.0
2015-04-08 14:00:00,16.62,16.7,16.59,16.66,103800.0,14.0222,14.0897,13.9969,14.0559,103800.0
2015-04-08 14:30:00,16.66,16.67,16.62,16.63,101700.0,14.0559,14.0643,14.0222,14.0306,101700.0
2015-04-08 15:00:00,16.63,16.64,16.6,16.62,152100.0,14.0306,14.039,14.0053,14.0222,152100.0
2015-04-08 15:30:00,16.61,16.64,16.6,16.64,331500.0,14.0137,14.039,14.0053,14.039,331500.0
2015-04-09 09:30:00,16.62,16.72,16.56,16.56,75600.0,14.0222,14.1065,13.9715,13.9715,75600.0
2015-04-09 10:00:00,16.56,16.62,16.56,16.61,96600.0,13.9715,14.0222,13.9715,14.0137,96600.0
2015-04-09 10:30:00,16.61,16.61,16.56,16.56,77400.0,14.0137,14.0137,13.9715,13.9715,77400.0
2015-04-09 11:00:00,16.57,16.57,16.53,16.55,52500.0,13.98,13.98,13.9462,13.9631,52500.0
2015-04-09 11:30:00,16.55,16.56,16.54,16.55,38400.0,13.9631,13.9715,13.9547,13.9631,38400.0
2015-04-09 12:00:00,16.55,16.63,16.55,16.61,54300.0,13.9631,14.0306,13.9631,14.0137,54300.0
2015-04-09 12:30:00,16.62,16.66,16.61,16.64,49800.0,14.0222,14.0559,14.0137,14.039,49800.0
2015-04-09 13:00:00,16.64,16.68,16.64,16.68,48300.0,14.039,14.0728,14.039,14.0728,48300.0
2015-04-09 13:30:00,16.68,16.68,16.64,16.66,48600.0,14.0728,14.0728,14.039,14.0559,48600.0
2015-04-09 14:00:00,16.66,16.67,16.63,16.63,33600.0,14.0559,14.0643,14.0306,14.0306,33600.0
2015-04-09 14:30:00,16.63,16.63,16.6,16.63,42900.0,14.0306,14.0306,14.0053,14.0306,42900.0
2015-04-09 15:00:00,16.63,16.7,16.63,16.69,52200.0,14.0306,14.0897,14.0306,14.0812,52200.0
2015-04-09 15:30:00,16.7,16.72,16.67,16.71,210000.0,14.0897,14.1065,14.0643,14.0981,210000.0
2015-04-10 09:30:00,16.7,16.71,16.66,16.7,91800.0,14.0897,14.0981,14.0559,14.0897,91800.0
2015-04-10 10:00:00,16.7,16.74,16.69,16.73,173400.0,14.0897,14.1234,14.0812,14.115,173400.0
2015-04-10 10:30:00,16.73,16.74,16.7,16.72,142200.0,14.115,14.1234,14.0897,14.1065,142200.0
2015-04-10 11:00:00,16.71,16.72,16.7,16.72,96900.0,14.0981,14.1065,14.0897,14.1065,96900.0
2015-04-10 11:30:00,16.72,16.72,16.69,16.69,63600.0,14.1065,14.1065,14.0812,14.0812,63600.0
2015-04-10 12:00:00,16.69,16.73,16.69,16.73,77100.0,14.0812,14.115,14.0812,14.115,77100.0
2015-04-10 12:30:00,16.73,16.77,16.73,16.77,59400.0,14.115,14.1487,14.115,14.1487,59400.0
2015-04-10 13:00:00,16.77,16.8,16.77,16.8,63000.0,14.1487,14.174,14.1487,14.174,63000.0
2015-04-10 13:30:00,16.8,16.82,16.79,16.8,61800.0,14.174,14.1909,14.1656,14.174,61800.0
2015-04-10 14:00:00,16.79,16.8,16.77,16.79,57300.0,14.1656,14.174,14.1487,14.1656,57300.0
2015-04-10 14:30:00,16.79,16.85,16.77,16.82,99300.0,14.1656,14.2162,14.1487,14.1909,99300.0
2015-04-10 15:00:00,16.82,16.84,16.8,16.84,135900.0,14.1909,14.2078,14.174,14.2078,135900.0
2015-04-10 15:30:00,16.84,16.86,16.83,16.86,298500.0,14.2078,14.2247,14.1993,14.2247,298500.0
2015-04-13 09:30:00,16.82,16.88,16.82,16.83,129900.0,14.1909,14.2415,14.1909,14.1993,129900.0
2015-04-13 10:00:00,16.82,16.86,16.79,16.85,87900.0,14.1909,14.2247,14.1656,14.2162,87900.0
2015-04-13 10:30:00,16.85,16.86,16.82,16.86,80400.0,14.2162,14.2247,14.1909,14.2247,80400.0
2015-04-13 11:00:00,16.86,16.87,16.84,16.85,97800.0,14.2247,14.2331,14.2078,14.2162,97800.0
2015-04-13 11:30:00,16.85,16.87,16.84,16.85,71100.0,14.2162,14.2331,14.2078,14.2162,71100.0
2015-04-13 12:00:00,16.85,16.85,16.82,16.83,72000.0,14.2162,14.2162,14.1909,14.1993,72000.0
2015-04-13 12:30:00,16.83,16.87,16.83,16.84,84000.0,14.1993,14.2331,14.1993,14.2078,84000.0
2015-04-13 13:00:00,16.84,16.84,16.8,16.8,67200.0,14.2078,14.2078,14.174,14.174,67200.0
2015-04-13 13:30:00,16.8,16.88,16.8,16.88,99300.0,14.174,14.2415,14.174,14.2415,99300.0
2015-04-13 14:00:00,16.89,16.89,16.85,16.87,78600.0,14.25,14.25,14.2162,14.2331,78600.0
2015-04-13 14:30:00,16.87,16.87,16.83,16.85,99900.0,14.2331,14.2331,14.1993,14.2162,99900.0
2015-04-13 15:00:00,16.84,16.87,16.82,16.82,98400.0,14.2078,14.2331,14.1909,14.1909,98400.0
2015-04-13 15:30:00,16.83,16.83,16.76,16.77,559200.0,14.1993,14.1993,14.1403,14.1487,559200.0
2015-04-14 09:30:00,16.74,16.76,16.68,16.69,125700.0,14.1234,14.1403,14.0728,14.0812,125700.0
2015-04-14 10:00:00,16.68,16.68,16.6,16.61,91200.0,14.0728,14.0728,14.0053,14.0137,91200.0
2015-04-14 10:30:00,16.6,16.6,16.56,16.56,410400.0,14.0053,14.0053,13.9715,13.9715,410400.0
2015-04-14 11:00:00,16.56,16.62,16.54,16.6,215700.0,13.9715,14.0222,13.9547,14.0053,215700.0
2015-04-14 11:30:00,16.6,16.62,16.59,16.6,213300.0,14.0053,14.0222,13.9969,14.0053,213300.0
2015-04-14 12:00:00,16.6,16.61,16.58,16.6,117000.0,14.0053,14.0137,13.9884,14.0053,117000.0
2015-04-14 12:30:00,16.6,16.62,16.57,16.57,362100.0,14.0053,14.0222,13.98,13.98,362100.0
2015-04-14 13:00:00,16.57,16.59,16.56,16.57,105300.0,13.98,13.9969,13.9715,13.98,105300.0
2015-04-14 13:30:00,16.57,16.57,16.53,16.55,139200.0,13.98,13.98,13.9462,13.9631,139200.0
2015-04-14 14:00:00,16.55,16.57,16.53,16.56,181200.0,13.9631,13.98,13.9462,13.9715,181200.0
2015-04-14 14:30:00,16.57,16.58,16.54,16.57,153600.0,13.98,13.9884,13.9547,13.98,153600.0
2015-04-14 15:00:00,16.57,16.59,16.56,16.57,450300.0,13.98,13.9969,13.9715,13.98,450300.0
2015-04-14 15:30:00,16.57,16.58,16.56,16.57,482700.0,13.98,13.9884,13.9715,13.98,482700.0
2015-04-15 09:30:00,16.58,16.64,16.45,16.45,187500.0,13.9884,14.039,13.8787,13.8787,187500.0
2015-04-15 10:00:00,16.45,16.5,16.44,16.47,268500.0,13.8787,13.9209,13.8703,13.8956,268500.0
2015-04-15 10:30:00,16.47,16.49,16.47,16.48,81600.0,13.8956,13.9125,13.8956,13.904,81600.0
2015-04-15 11:00:00,16.47,16.48,16.45,16.46,94200.0,13.8956,13.904,13.8787,13.8872,94200.0
2015-04-15 11:30:00,16.46,16.46,16.43,16.45,165900.0,13.8872,13.8872,13.8619,13.8787,165900.0
2015-04-15 12:00:00,16.45,16.46,16.44,16.45,158700.0,13.8787,13.8872,13.8703,13.8787,158700.0
2015-04-15 12:30:00,16.46,16.5,16.45,16.47,154200.0,13.8872,13.9209,13.8787,13.8956,154200.0
2015-04-15 13:00:00,16.47,16.48,16.47,16.48,154800.0,13.8956,13.904,13.8956,13.904,154800.0
2015-04-15 13:30:00,16.48,16.5,16.46,16.49,261600.0,13.904,13.9209,13.8872,13.9125,261600.0
2015-04-15 14:00:00,16.5,16.53,16.49,16.49,148800.0,13.9209,13.9462,13.9125,13.9125,148800.0
2015-04-15 14:30:00,16.49,16.5,16.47,16.49,122400.0,13.9125,13.9209,13.8956,13.9125,122400.0
2015-04-15 15:00:00,16.49,16.51,16.49,16.51,172200.0,13.9125,13.9294,13.9125,13.9294,172200.0
2015-04-15 15:30:00,16.51,16.52,16.48,16.5,545700.0,13.9294,13.9378,13.904,13.9209,545700.0
2015-04-16 09:30:00,16.48,16.52,16.39,16.43,201600.0,13.904,13.9378,13.8281,13.8619,201600.0
2015-04-16 10:00:00,16.44,16.49,16.43,16.49,123600.0,13.8703,13.9125,13.8619,13.9125,123600.0
2015-04-16 10:30:00,16.49,16.53,16.47,16.47,131700.0,13.9125,13.9462,13.8956,13.8956,131700.0
2015-04-16 11:00:00,16.47,16.5,16.45,16.49,158700.0,13.8956,13.9209,13.8787,13.9125,158700.0
2015-04-16 11:30:00,16.49,16.5,16.48,16.49,99300.0,13.9125,13.9209,13.904,13.9125,99300.0
2015-04-16 12:00:00,16.49,16.51,16.48,16.51,130500.0,13.9125,13.9294,13.904,13.9294,130500.0
2015-04-16 12:30:00,16.52,16.54,16.51,16.52,95400.0,13.9378,13.9547,13.9294,13.9378,95400.0
2015-04-16 13:00:00,16.52,16.54,16.52,16.54,125400.0,13.9378,13.9547,13.9378,13.9547,125400.0
2015-04-16 13:30:00,16.54,16.6,16.53,16.59,141900.0,13.9547,14.0053,13.9462,13.9969,141900.0
2015-04-16 14:00:00,16.59,16.6,16.57,16.59,117300.0,13.9969,14.0053,13.98,13.9969,117300.0
2015-04-16 14:30:00,16.6,16.63,16.59,16.59,113100.0,14.0053,14.0306,13.9969,13.9969,113100.0
2015-04-16 15:00:00,16.59,16.62,16.59,16.59,126900.0,13.9969,14.0222,13.9969,13.9969,126900.0
2015-04-16 15:30:00,16.6,16.6,16.58,16.6,324600.0,14.0053,14.0053,13.9884,14.0053,324600.0
2015-04-17 09:30:00,16.51,16.57,16.4,16.45,612900.0,13.9294,13.98,13.8366,13.8787,612900.0
2015-04-17 10:00:00,16.44,16.45,16.36,16.38,358800.0,13.8703,13.8787,13.8028,13.8197,358800.0
2015-04-17 10:30:00,16.38,16.43,16.36,16.37,275400.0,13.8197,13.8619,13.8028,13.8112,275400.0
2015-04-17 11:00:00,16.37,16.39,16.33,16.37,113700.0,13.8112,13.8281,13.7775,13.8112,113700.0
2015-04-17 11:30:00,16.37,16.38,16.34,16.37,98100.0,13.8112,13.8197,13.7859,13.8112,98100.0
2015-04-17 12:00:00,16.37,16.42,16.37,16.37,191400.0,13.8112,13.8534,13.8112,13.8112,191400.0
2015-04-17 12:30:00,16.37,16.37,16.29,16.29,205800.0,13.8112,13.8112,13.7437,13.7437,205800.0
2015-04-17 13:00:00,16.29,16.3,16.29,16.3,110100.0,13.7437,13.7522,13.7437,13.7522,110100.0
2015-04-17 13:30:00,16.3,16.3,16.24,16.25,120600.0,13.7522,13.7522,13.7016,13.71,120600.0
2015-04-17 14:00:00,16.25,16.26,16.17,16.17,280200.0,13.71,13.7184,13.6425,13.6425,280200.0
2015-04-17 14:30:00,16.16,16.21,16.15,16.17,312000.0,13.6341,13.6763,13.6256,13.6425,312000.0
2015-04-17 15:00:00,16.17,16.2,16.16,16.16,486600.0,13.6425,13.6678,13.6341,13.6341,486600.0
2015-04-17 15:30:00,16.16,16.25,16.16,16.23,972000.0,13.6341,13.71,13.6341,13.6931,972000.0
2015-04-20 09:30:00,16.23,16.31,16.09,16.18,603000.0,13.6931,13.7606,13.575,13.6509,603000.0
2015-04-20 10:00:00,16.2,16.24,16.15,16.24,150600.0,13.6678,13.7016,13.6256,13.7016,150600.0
2015-04-20 10:30:00,16.23,16.24,16.21,16.23,168900.0,13.6931,13.7016,13.6763,13.6931,168900.0
2015-04-20 11:00:00,16.24,16.25,16.21,16.21,135000.0,13.7016,13.71,13.6763,13.6763,135000.0
2015-04-20 11:30:00,16.21,16.23,16.19,16.21,140700.0,13.6763,13.6931,13.6594,13.6763,140700.0
2015-04-20 12:00:00,16.21,16.23,16.21,16.23,265800.0,13.6763,13.6931,13.6763,13.6931,265800.0
2015-04-20 12:30:00,16.23,16.24,16.22,16.23,171900.0,13.6931,13.7016,13.6847,13.6931,171900.0
2015-04-20 13:00:00,16.23,16.23,16.16,16.17,247200.0,13.6931,13.6931,13.6341,13.6425,247200.0
2015-04-20 13:30:00,16.18,16.19,16.15,16.16,235500.0,13.6509,13.6594,13.6256,13.6341,235500.0
2015-04-20 14:00:00,16.16,16.17,16.13,16.14,300600.0,13.6341,13.6425,13.6088,13.6172,300600.0
2015-04-20 14:30:00,16.14,16.17,16.14,16.16,197700.0,13.6172,13.6425,13.6172,13.6341,197700.0
2015-04-20 15:00:00,16.16,16.17,16.15,16.16,172500.0,13.6341,13.6425,13.6256,13.6341,172500.0
2015-04-20 15:30:00,16.16,16.16,16.1,16.11,801900.0,13.6341,13.6341,13.5834,13.5919,801900.0
2015-04-21 09:30:00,16.16,16.21,16.13,16.15,341100.0,13.6341,13.6763,13.6088,13.6256,341100.0
2015-04-21 10:00:00,16.16,16.18,16.11,16.14,506100.0,13.6341,13.6509,13.5919,13.6172,506100.0
2015-04-21 10:30:00,16.14,16.19,16.12,16.19,731400.0,13.6172,13.6594,13.6003,13.6594,731400.0
2015-04-21 11:00:00,16.19,16.25,16.19,16.2,255300.0,13.6594,13.71,13.6594,13.6678,255300.0
2015-04-21 11:30:00,16.2,16.25,16.2,16.25,401400.0,13.6678,13.71,13.6678,13.71,401400.0
2015-04-21 12:00:00,16.25,16.27,16.24,16.24,398100.0,13.71,13.7269,13.7016,13.7016,398100.0
2015-04-21 12:30:00,16.24,16.31,16.24,16.31,258600.0,13.7016,13.7606,13.7016,13.7606,258600.0
2015-04-21 13:00:00,16.31,16.32,16.28,16.29,206700.0,13.7606,13.7691,13.7353,13.7437,206700.0
2015-04-21 13:30:00,16.3,16.31,16.25,16.26,170400.0,13.7522,13.7606,13.71,13.7184,170400.0
2015-04-21 14:00:00,16.26,16.3,16.24,16.29,216900.0,13.7184,13.7522,13.7016,13.7437,216900.0
2015-04-21 14:30:00,16.29,16.29,16.27,16.28,135900.0,13.7437,13.7437,13.7269,13.7353,135900.0
2015-04-21 15:00:00,16.28,16.3,16.24,16.24,303000.0,13.7353,13.7522,13.7016,13.7016,303000.0
2015-04-21 15:30:00,16.24,16.27,16.23,16.24,611100.0,13.7016,13.7269,13.6931,13.7016,611100.0
2015-04-22 09:30:00,16.25,16.37,16.21,16.23,511200.0,13.71,13.8112,13.6763,13.6931,511200.0
2015-04-22 10:00:00,16.23,16.35,16.23,16.33,715500.0,13.6931,13.7944,13.6931,13.7775,715500.0
2015-04-22 10:30:00,16.33,16.38,16.32,16.37,347400.0,13.7775,13.8197,13.7691,13.8112,347400.0
2015-04-22 11:00:00,16.37,16.37,16.3,16.31,286800.0,13.8112,13.8112,13.7522,13.7606,286800.0
2015-04-22 11:30:00,16.31,16.38,16.31,16.37,232500.0,13.7606,13.8197,13.7606,13.8112,232500.0
2015-04-22 12:00:00,16.37,16.38,16.33,16.37,197100.0,13.8112,13.8197,13.7775,13.8112,197100.0
2015-04-22 12:30:00,16.37,16.37,16.33,16.34,497100.0,13.8112,13.8112,13.7775,13.7859,497100.0
2015-04-22 13:00:00,16.35,16.35,16.3,16.33,222900.0,13.7944,13.7944,13.7522,13.7775,222900.0
2015-04-22 13:30:00,16.33,16.36,16.33,16.36,258600.0,13.7775,13.8028,13.7775,13.8028,258600.0
2015-04-22 14:00:00,16.36,16.41,16.35,16.4,273300.0,13.8028,13.845,13.7944,13.8366,273300.0
2015-04-22 14:30:00,16.4,16.41,16.33,16.33,387900.0,13.8366,13.845,13.7775,13.7775,387900.0
2015-04-22 15:00:00,16.34,16.37,16.33,16.33,445800.0,13.7859,13.8112,13.7775,13.7775,445800.0
2015-04-22 15:30:00,16.33,16.34,16.26,16.28,1301400.0,13.7775,13.7859,13.7184,13.7353,1301400.0
2015-04-23 09:30:00,16.24,16.69,16.21,16.62,473700.0,13.7016,14.0812,13.6763,14.0222,473700.0
2015-04-23 10:00:00,16.62,16.67,16.47,16.53,382500.0,14.0222,14.0643,13.8956,13.9462,382500.0
2015-04-23 10:30:00,16.53,16.59,16.47,16.47,283800.0,13.9462,13.9969,13.8956,13.8956,283800.0
2015-04-23 11:00:00,16.47,16.51,16.38,16.42,255300.0,13.8956,13.9294,13.8197,13.8534,255300.0
2015-04-23 11:30:00,16.42,16.46,16.38,16.45,207900.0,13.8534,13.8872,13.8197,13.8787,207900.0
2015-04-23 12:00:00,16.46,16.47,16.41,16.45,292200.0,13.8872,13.8956,13.845,13.8787,292200.0
2015-04-23 12:30:00,16.45,16.52,16.43,16.52,211200.0,13.8787,13.9378,13.8619,13.9378,211200.0
2015-04-23 13:00:00,16.52,16.57,16.52,16.54,143100.0,13.9378,13.98,13.9378,13.9547,143100.0
2015-04-23 13:30:00,16.54,16.61,16.45,16.61,190800.0,13.9547,14.0137,13.8787,14.0137,190800.0
2015-04-23 14:00:00,16.61,16.64,16.59,16.61,144600.0,14.0137,14.039,13.9969,14.0137,144600.0
2015-04-23 14:30:00,16.61,16.62,16.55,16.59,159000.0,14.0137,14.0222,13.9631,13.9969,159000.0
2015-04-23 15:00:00,16.59,16.64,16.59,16.62,279900.0,13.9969,14.039,13.9969,14.0222,279900.0
2015-04-23 15:30:00,16.62,16.64,16.57,16.59,681900.0,14.0222,14.039,13.98,13.9969,681900.0
2015-04-24 09:30:00,16.45,16.61,16.4,16.41,563100.0,13.8787,14.0137,13.8366,13.845,563100.0
2015-04-24 10:00:00,16.41,16.43,16.2,16.24,957300.0,13.845,13.8619,13.6678,13.7016,957300.0
2015-04-24 10:30:00,16.24,16.33,16.24,16.28,329400.0,13.7016,13.7775,13.7016,13.7353,329400.0
2015-04-24 11:00:00,16.28,16.3,16.22,16.26,167400.0,13.7353,13.7522,13.6847,13.7184,167400.0
2015-04-24 11:30:00,16.25,16.29,16.22,16.22,144600.0,13.71,13.7437,13.6847,13.6847,144600.0
2015-04-24 12:00:00,16.22,16.24,16.21,16.22,153000.0,13.6847,13.7016,13.6763,13.6847,153000.0
2015-04-24 12:30:00,16.22,16.23,16.2,16.21,275400.0,13.6847,13.6931,13.6678,13.6763,275400.0
2015-04-24 13:00:00,16.22,16.23,16.2,16.2,123900.0,13.6847,13.6931,13.6678,13.6678,123900.0
2015-04-24 13:30:00,16.2,16.22,16.18,16.18,459000.0,13.6678,13.6847,13.6509,13.6509,459000.0
2015-04-24 14:00:00,16.19,16.19,16.14,16.17,371100.0,13.6594,13.6594,13.6172,13.6425,371100.0
2015-04-24 14:30:00,16.17,16.17,16.12,16.13,205200.0,13.6425,13.6425,13.6003,13.6088,205200.0
2015-04-24 15:00:00,16.13,16.2,16.08,16.18,372900.0,13.6088,13.6678,13.5666,13.6509,372900.0
2015-04-24 15:30:00,16.18,16.21,16.15,16.19,1086900.0,13.6509,13.6763,13.6256,13.6594,1086900.0
2015-04-27 09:30:00,16.21,16.25,16.08,16.21,180900.0,13.6763,13.71,13.5666,13.6763,180900.0
2015-04-27 10:00:00,16.21,16.25,16.19,16.19,103500.0,13.6763,13.71,13.6594,13.6594,103500.0
2015-04-27 10:30:00,16.19,16.2,16.06,16.06,161700.0,13.6594,13.6678,13.5497,13.5497,161700.0
2015-04-27 11:00:00,16.06,16.07,16.04,16.07,137400.0,13.5497,13.5581,13.5328,13.5581,137400.0
2015-04-27 11:30:00,16.07,16.1,16.06,16.1,314700.0,13.5581,13.5834,13.5497,13.5834,314700.0
2015-04-27 12:00:00,16.09,16.1,16.04,16.07,112800.0,13.575,13.5834,13.5328,13.5581,112800.0
2015-04-27 12:30:00,16.06,16.1,16.04,16.1,143700.0,13.5497,13.5834,13.5328,13.5834,143700.0
2015-04-27 13:00:00,16.09,16.12,16.08,16.09,265800.0,13.575,13.6003,13.5666,13.575,265800.0
2015-04-27 13:30:00,16.09,16.11,16.07,16.09,125100.0,13.575,13.5919,13.5581,13.575,125100.0
2015-04-27 14:00:00,16.09,16.1,16.04,16.09,198900.0,13.575,13.5834,13.5328,13.575,198900.0
2015-04-27 14:30:00,16.09,16.09,16.06,16.08,131400.0,13.575,13.575,13.5497,13.5666,131400.0
2015-04-27 15:00:00,16.08,16.1,16.04,16.07,390600.0,13.5666,13.5834,13.5328,13.5581,390600.0
2015-04-27 15:30:00,16.07,16.1,16.04,16.09,860100.0,13.5581,13.5834,13.5328,13.575,860100.0
2015-04-28 09:30:00,16.09,16.22,16.05,16.18,179100.0,13.575,13.6847,13.5413,13.6509,179100.0
2015-04-28 10:00:00,16.18,16.22,16.13,16.22,277200.0,13.6509,13.6847,13.6088,13.6847,277200.0
2015-04-28 10:30:00,16.22,16.32,16.22,16.3,213000.0,13.6847,13.7691,13.6847,13.7522,213000.0
2015-04-28 11:00:00,16.3,16.38,16.29,16.36,150600.0,13.7522,13.8197,13.7437,13.8028,150600.0
2015-04-28 11:30:00,16.37,16.42,16.34,16.39,175200.0,13.8112,13.8534,13.7859,13.8281,175200.0
2015-04-28 12:00:00,16.4,16.4,16.37,16.39,70200.0,13.8366,13.8366,13.8112,13.8281,70200.0
2015-04-28 12:30:00,16.39,16.45,16.38,16.43,101400.0,13.8281,13.8787,13.8197,13.8619,101400.0
2015-04-28 13:00:00,16.43,16.44,16.41,16.43,91500.0,13.8619,13.8703,13.845,13.8619,91500.0
2015-04-28 13:30:00,16.43,16.45,16.42,16.44,112200.0,13.8619,13.8787,13.8534,13.8703,112200.0
2015-04-28 14:00:00,16.44,16.44,16.41,16.43,123900.0,13.8703,13.8703,13.845,13.8619,123900.0
2015-04-28 14:30:00,16.43,16.46,16.41,16.44,114000.0,13.8619,13.8872,13.845,13.8703,114000.0
2015-04-28 15:00:00,16.43,16.48,16.43,16.46,207900.0,13.8619,13.904,13.8619,13.8872,207900.0
2015-04-28 15:30:00,16.46,16.47,16.41,16.44,423600.0,13.8872,13.8956,13.845,13.8703,423600.0
2015-04-29 09:30:00,16.45,16.58,16.4,16.52,213000.0,13.8787,13.9884,13.8366,13.9378,213000.0
2015-04-29 10:00:00,16.53,16.57,16.46,16.46,331500.0,13.9462,13.98,13.8872,13.8872,331500.0
2015-04-29 10:30:00,16.45,16.47,16.4,16.4,366000.0,13.8787,13.8956,13.8366,13.8366,366000.0
2015-04-29 11:00:00,16.4,16.42,16.33,16.34,255300.0,13.8366,13.8534,13.7775,13.7859,255300.0
2015-04-29 11:30:00,16.34,16.36,16.31,16.33,127800.0,13.7859,13.8028,13.7606,13.7775,127800.0
2015-04-29 12:00:00,16.33,16.34,16.27,16.28,61500.0,13.7775,13.7859,13.7269,13.7353,61500.0
2015-04-29 12:30:00,16.27,16.31,16.26,16.31,63000.0,13.7269,13.7606,13.7184,13.7606,63000.0
2015-04-29 13:00:00,16.31,16.34,16.28,16.3,118500.0,13.7606,13.7859,13.7353,13.7522,118500.0
2015-04-29 13:30:00,16.3,16.37,16.3,16.33,110700.0,13.7522,13.8112,13.7522,13.7775,110700.0
2015-04-29 14:00:00,16.33,16.36,16.25,16.36,129300.0,13.7775,13.8028,13.71,13.8028,129300.0
2015-04-29 14:30:00,16.35,16.4,16.35,16.36,71100.0,13.7944,13.8366,13.7944,13.8028,71100.0
2015-04-29 15:00:00,16.36,16.38,16.33,16.36,109500.0,13.8028,13.8197,13.7775,13.8028,109500.0
2015-04-29 15:30:00,16.36,16.38,16.31,16.32,417000.0,13.8028,13.8197,13.7606,13.7691,417000.0
2015-04-30 09:30:00,16.3,16.38,16.22,16.22,132000.0,13.7522,13.8197,13.6847,13.6847,132000.0
2015-04-30 10:00:00,16.23,16.25,16.17,16.18,165600.0,13.6931,13.71,13.6425,13.6509,165600.0
2015-04-30 10:30:00,16.18,16.29,16.18,16.28,75900.0,13.6509,13.7437,13.6509,13.7353,75900.0
2015-04-30 11:00:00,16.29,16.4,16.28,16.39,55500.0,13.7437,13.8366,13.7353,13.8281,55500.0
2015-04-30 11:30:00,16.39,16.42,16.33,16.33,85500.0,13.8281,13.8534,13.7775,13.7775,85500.0
2015-04-30 12:00:00,16.33,16.35,16.31,16.31,32100.0,13.7775,13.7944,13.7606,13.7606,32100.0
2015-04-30 12:30:00,16.31,16.34,16.3,16.34,41700.0,13.7606,13.7859,13.7522,13.7859,41700.0
2015-04-30 13:00:00,16.33,16.34,16.31,16.32,47100.0,13.7775,13.7859,13.7606,13.7691,47100.0
2015-04-30 13:30:00,16.32,16.34,16.31,16.31,48600.0,13.7691,13.7859,13.7606,13.7606,48600.0
2015-04-30 14:00:00,16.31,16.33,16.27,16.27,107700.0,13.7606,13.7775,13.7269,13.7269,107700.0
2015-04-30 14:30:00,16.28,16.28,16.2,16.2,94500.0,13.7353,13.7353,13.6678,13.6678,94500.0
2015-04-30 15:00:00,16.2,16.22,16.15,16.21,129600.0,13.6678,13.6847,13.6256,13.6763,129600.0
2015-04-30 15:30:00,16.21,16.25,16.19,16.21,322200.0,13.6763,13.71,13.6594,13.6763,322200.0
2015-05-01 09:30:00,16.28,16.38,16.21,16.23,97200.0,13.7353,13.8197,13.6763,13.6931,97200.0
2015-05-01 10:00:00,16.23,16.37,16.22,16.35,163200.0,13.6931,13.8112,13.6847,13.7944,163200.0
2015-05-01 10:30:00,16.36,16.37,16.3,16.32,88500.0,13.8028,13.8112,13.7522,13.7691,88500.0
2015-05-01 11:00:00,16.33,16.36,16.3,16.36,55500.0,13.7775,13.8028,13.7522,13.8028,55500.0
2015-05-01 11:30:00,16.36,16.36,16.3,16.36,89700.0,13.8028,13.8028,13.7522,13.8028,89700.0
2015-05-01 12:00:00,16.36,16.38,16.32,16.35,229500.0,13.8028,13.8197,13.7691,13.7944,229500.0
2015-05-01 12:30:00,16.35,16.35,16.32,16.33,55800.0,13.7944,13.7944,13.7691,13.7775,55800.0
2015-05-01 13:00:00,16.33,16.34,16.32,16.32,47700.0,13.7775,13.7859,13.7691,13.7691,47700.0
2015-05-01 13:30:00,16.32,16.35,16.3,16.33,70200.0,13.7691,13.7944,13.7522,13.7775,70200.0
2015-05-01 14:00:00,16.33,16.34,16.3,16.34,55500.0,13.7775,13.7859,13.7522,13.7859,55500.0
2015-05-01 14:30:00,16.34,16.39,16.32,16.34,113700.0,13.7859,13.8281,13.7691,13.7859,113700.0
2015-05-01 15:00:00,16.34,16.36,16.32,16.32,102900.0,13.7859,13.8028,13.7691,13.7691,102900.0
2015-05-01 15:30:00,16.32,16.36,16.32,16.35,281700.0,13.7691,13.8028,13.7691,13.7944,281700.0
2015-05-04 09:30:00,16.41,16.42,16.37,16.38,126900.0,13.845,13.8534,13.8112,13.8197,126900.0
2015-05-04 10:00:00,16.38,16.45,16.38,16.44,127500.0,13.8197,13.8787,13.8197,13.8703,127500.0
2015-05-04 10:30:00,16.44,16.46,16.43,16.45,105300.0,13.8703,13.8872,13.8619,13.8787,105300.0
2015-05-04 11:00:00,16.45,16.46,16.43,16.44,103200.0,13.8787,13.8872,13.8619,13.8703,103200.0
2015-05-04 11:30:00,16.44,16.44,16.38,16.43,116400.0,13.8703,13.8703,13.8197,13.8619,116400.0
2015-05-04 12:00:00,16.43,16.48,16.43,16.47,231300.0,13.8619,13.904,13.8619,13.8956,231300.0
2015-05-04 12:30:00,16.47,16.52,16.46,16.52,134100.0,13.8956,13.9378,13.8872,13.9378,134100.0
2015-05-04 13:00:00,16.52,16.53,16.48,16.48,165600.0,13.9378,13.9462,13.904,13.904,165600.0
2015-05-04 13:30:00,16.48,16.51,16.48,16.5,85200.0,13.904,13.9294,13.904,13.9209,85200.0
2015-05-04 14:00:00,16.5,16.51,16.48,16.51,57000.0,13.9209,13.9294,13.904,13.9294,57000.0
2015-05-04 14:30:00,16.51,16.53,16.5,16.52,66900.0,13.9294,13.9462,13.9209,13.9378,66900.0
2015-05-04 15:00:00,16.52,16.57,16.51,16.55,129900.0,13.9378,13.98,13.9294,13.9631,129900.0
2015-05-04 15:30:00,16.55,16.56,16.52,16.54,286200.0,13.9631,13.9715,13.9378,13.9547,286200.0
2015-05-05 09:30:00,16.51,16.62,16.4,16.57,293100.0,13.9294,14.0222,13.8366,13.98,293100.0
2015-05-05 10:00:00,16.54,16.59,16.51,16.55,174600.0,13.9547,13.9969,13.9294,13.9631,174600.0
2015-05-05 10:30:00,16.55,16.58,16.52,16.54,145200.0,13.9631,13.9884,13.9378,13.9547,145200.0
2015-05-05 11:00:00,16.54,16.56,16.52,16.54,422700.0,13.9547,13.9715,13.9378,13.9547,422700.0
2015-05-05 11:30:00,16.54,16.57,16.53,16.56,103500.0,13.9547,13.98,13.9462,13.9715,103500.0
2015-05-05 12:00:00,16.56,16.62,16.54,16.61,111900.0,13.9715,14.0222,13.9547,14.0137,111900.0
2015-05-05 12:30:00,16.61,16.64,16.59,16.61,81300.0,14.0137,14.039,13.9969,14.0137,81300.0
2015-05-05 13:00:00,16.61,16.61,16.54,16.58,66000.0,14.0137,14.0137,13.9547,13.9884,66000.0
2015-05-05 13:30:00,16.58,16.61,16.57,16.59,63900.0,13.9884,14.0137,13.98,13.9969,63900.0
2015-05-05 14:00:00,16.58,16.61,16.57,16.59,122100.0,13.9884,14.0137,13.98,13.9969,122100.0
2015-05-05 14:30:00,16.59,16.6,16.49,16.51,220200.0,13.9969,14.0053,13.9125,13.9294,220200.0
2015-05-05 15:00:00,16.51,16.52,16.48,16.5,133200.0,13.9294,13.9378,13.904,13.9209,133200.0
2015-05-05 15:30:00,16.5,16.53,16.46,16.47,562200.0,13.9209,13.9462,13.8872,13.8956,562200.0
2015-05-06 09:30:00,16.48,16.5,16.32,16.35,213000.0,13.904,13.9209,13.7691,13.7944,213000.0
2015-05-06 10:00:00,16.35,16.39,16.3,16.38,210600.0,13.7944,13.8281,13.7522,13.8197,210600.0
2015-05-06 10:30:00,16.38,16.45,16.36,16.41,204600.0,13.8197,13.8787,13.8028,13.845,204600.0
2015-05-06 11:00:00,16.42,16.43,16.36,16.4,325800.0,13.8534,13.8619,13.8028,13.8366,325800.0
2015-05-06 11:30:00,16.4,16.47,16.4,16.45,111300.0,13.8366,13.8956,13.8366,13.8787,111300.0
2015-05-06 12:00:00,16.45,16.45,16.38,16.39,47100.0,13.8787,13.8787,13.8197,13.8281,47100.0
2015-05-06 12:30:00,16.39,16.41,16.37,16.39,83400.0,13.8281,13.845,13.8112,13.8281,83400.0
2015-05-06 13:00:00,16.39,16.39,16.35,16.38,81600.0,13.8281,13.8281,13.7944,13.8197,81600.0
2015-05-06 13:30:00,16.38,16.4,16.34,16.36,121500.0,13.8197,13.8366,13.7859,13.8028,121500.0
2015-05-06 14:00:00,16.35,16.66,16.33,16.34,575400.0,13.7944,14.0559,13.7775,13.7859,575400.0
2015-05-06 14:30:00,16.34,16.34,16.24,16.25,208200.0,13.7859,13.7859,13.7016,13.71,208200.0
2015-05-06 15:00:00,16.25,16.31,16.25,16.3,200700.0,13.71,13.7606,13.71,13.7522,200700.0
2015-05-06 15:30:00,16.3,16.33,16.28,16.33,321900.0,13.7522,13.7775,13.7353,13.7775,321900.0
2015-05-07 09:30:00,16.31,16.41,16.3,16.38,150600.0,13.7606,13.845,13.7522,13.8197,150600.0
2015-05-07 10:00:00,16.37,16.52,16.37,16.5,267000.0,13.8112,13.9378,13.8112,13.9209,267000.0
2015-05-07 10:30:00,16.49,16.59,16.49,16.58,108600.0,13.9125,13.9969,13.9125,13.9884,108600.0
2015-05-07 11:00:00,16.58,16.61,16.56,16.59,110400.0,13.9884,14.0137,13.9715,13.9969,110400.0
2015-05-07 11:30:00,16.59,16.64,16.58,16.6,94200.0,13.9969,14.039,13.9884,14.0053,94200.0
2015-05-07 12:00:00,16.6,16.63,16.59,16.62,58500.0,14.0053,14.0306,13.9969,14.0222,58500.0
2015-05-07 12:30:00,16.62,16.64,16.61,16.63,52200.0,14.0222,14.039,14.0137,14.0306,52200.0
2015-05-07 13:00:00,16.63,16.64,16.58,16.6,50700.0,14.0306,14.039,13.9884,14.0053,50700.0
2015-05-07 13:30:00,16.6,16.62,16.6,16.6,48900.0,14.0053,14.0222,14.0053,14.0053,48900.0
2015-05-07 14:00:00,16.6,16.63,16.6,16.62,70200.0,14.0053,14.0306,14.0053,14.0222,70200.0
2015-05-07 14:30:00,16.62,16.62,16.59,16.61,54600.0,14.0222,14.0222,13.9969,14.0137,54600.0
2015-05-07 15:00:00,16.61,16.61,16.58,16.6,104700.0,14.0137,14.0137,13.9884,14.0053,104700.0
2015-05-07 15:30:00,16.6,16.64,16.6,16.63,558300.0,14.0053,14.039,14.0053,14.0306,558300.0
2015-05-08 09:30:00,16.76,16.83,16.74,16.82,263700.0,14.1403,14.1993,14.1234,14.1909,263700.0
2015-05-08 10:00:00,16.83,16.89,16.83,16.88,182400.0,14.1993,14.25,14.1993,14.2415,182400.0
2015-05-08 10:30:00,16.88,16.89,16.83,16.83,146100.0,14.2415,14.25,14.1993,14.1993,146100.0
2015-05-08 11:00:00,16.83,16.9,16.83,16.9,129600.0,14.1993,14.2584,14.1993,14.2584,129600.0
2015-05-08 11:30:00,16.9,16.92,16.89,16.92,141600.0,14.2584,14.2753,14.25,14.2753,141600.0
2015-05-08 12:00:00,16.92,16.93,16.89,16.9,93300.0,14.2753,14.2837,14.25,14.2584,93300.0
2015-05-08 12:30:00,16.9,16.91,16.82,16.82,322800.0,14.2584,14.2668,14.1909,14.1909,322800.0
2015-05-08 13:00:00,16.82,16.86,16.82,16.85,74100.0,14.1909,14.2247,14.1909,14.2162,74100.0
2015-05-08 13:30:00,16.85,16.85,16.83,16.84,99600.0,14.2162,14.2162,14.1993,14.2078,99600.0
2015-05-08 14:00:00,16.84,16.85,16.82,16.83,64500.0,14.2078,14.2162,14.1909,14.1993,64500.0
2015-05-08 14:30:00,16.83,16.85,16.83,16.85,110100.0,14.1993,14.2162,14.1993,14.2162,110100.0
2015-05-08 15:00:00,16.85,16.86,16.8,16.81,174900.0,14.2162,14.2247,14.174,14.1825,174900.0
2015-05-08 15:30:00,16.81,16.86,16.8,16.85,692100.0,14.1825,14.2247,14.174,14.2162,692100.0
2015-05-11 09:30:00,16.88,16.99,16.8,16.98,183000.0,14.2415,14.3343,14.174,14.3259,183000.0
2015-05-11 10:00:00,16.99,17.05,16.99,17.03,253800.0,14.3343,14.385,14.3343,14.3681,253800.0
2015-05-11 10:30:00,17.03,17.03,16.97,17.02,61800.0,14.3681,14.3681,14.3175,14.3596,61800.0
2015-05-11 11:00:00,17.02,17.05,17.0,17.04,65700.0,14.3596,14.385,14.3428,14.3765,65700.0
2015-05-11 11:30:00,17.04,17.05,17.01,17.03,89700.0,14.3765,14.385,14.3512,14.3681,89700.0
2015-05-11 12:00:00,17.03,17.03,16.96,16.97,51000.0,14.3681,14.3681,14.309,14.3175,51000.0
2015-05-11 12:30:00,16.97,16.99,16.97,16.97,40500.0,14.3175,14.3343,14.3175,14.3175,40500.0
2015-05-11 13:00:00,16.97,17.0,16.97,16.99,72900.0,14.3175,14.3428,14.3175,14.3343,72900.0
2015-05-11 13:30:00,16.99,16.99,16.97,16.97,80400.0,14.3343,14.3343,14.3175,14.3175,80400.0
2015-05-11 14:00:00,16.97,17.0,16.96,16.96,91200.0,14.3175,14.3428,14.309,14.309,91200.0
2015-05-11 14:30:00,16.96,16.96,16.9,16.92,208200.0,14.309,14.309,14.2584,14.2753,208200.0
2015-05-11 15:00:00,16.91,17.02,16.89,17.0,417300.0,14.2668,14.3596,14.25,14.3428,417300.0
2015-05-11 15:30:00,17.0,17.0,16.93,16.93,649200.0,14.3428,14.3428,14.2837,14.2837,649200.0
2015-05-12 09:30:00,16.89,16.93,16.76,16.87,231300.0,14.25,14.2837,14.1403,14.2331,231300.0
2015-05-12 10:00:00,16.86,16.86,16.78,16.82,143700.0,14.2247,14.2247,14.1572,14.1909,143700.0
2015-05-12 10:30:00,16.82,16.96,16.82,16.88,157800.0,14.1909,14.309,14.1909,14.2415,157800.0
2015-05-12 11:00:00,16.88,16.92,16.85,16.85,84000.0,14.2415,14.2753,14.2162,14.2162,84000.0
2015-05-12 11:30:00,16.85,16.88,16.83,16.87,151500.0,14.2162,14.2415,14.1993,14.2331,151500.0
2015-05-12 12:00:00,16.87,16.87,16.78,16.79,62700.0,14.2331,14.2331,14.1572,14.1656,62700.0
2015-05-12 12:30:00,16.78,16.84,16.77,16.8,72300.0,14.1572,14.2078,14.1487,14.174,72300.0
2015-05-12 13:00:00,16.8,16.84,16.79,16.82,113100.0,14.174,14.2078,14.1656,14.1909,113100.0
2015-05-12 13:30:00,16.82,16.83,16.79,16.79,59100.0,14.1909,14.1993,14.1656,14.1656,59100.0
2015-05-12 14:00:00,16.8,16.81,16.77,16.8,103200.0,14.174,14.1825,14.1487,14.174,103200.0
2015-05-12 14:30:00,16.8,16.84,16.8,16.81,82500.0,14.174,14.2078,14.174,14.1825,82500.0
2015-05-12 15:00:00,16.81,16.84,16.8,16.83,78900.0,14.1825,14.2078,14.174,14.1993,78900.0
2015-05-12 15:30:00,16.83,16.85,16.8,16.83,229800.0,14.1993,14.2162,14.174,14.1993,229800.0
2015-05-13 09:30:00,16.83,16.91,16.76,16.89,244200.0,14.1993,14.2668,14.1403,14.25,244200.0
2015-05-13 10:00:00,16.89,16.93,16.89,16.9,123000.0,14.25,14.2837,14.25,14.2584,123000.0
2015-05-13 10:30:00,16.9,16.9,16.85,16.87,62700.0,14.2584,14.2584,14.2162,14.2331,62700.0
2015-05-13 11:00:00,16.86,16.92,16.84,16.91,48600.0,14.2247,14.2753,14.2078,14.2668,48600.0
2015-05-13 11:30:00,16.91,16.96,16.9,16.94,64800.0,14.2668,14.309,14.2584,14.2921,64800.0
2015-05-13 12:00:00,16.93,16.95,16.9,16.91,52200.0,14.2837,14.3006,14.2584,14.2668,52200.0
2015-05-13 12:30:00,16.91,16.96,16.91,16.94,54900.0,14.2668,14.309,14.2668,14.2921,54900.0
2015-05-13 13:00:00,16.94,16.98,16.94,16.97,60000.0,14.2921,14.3259,14.2921,14.3175,60000.0
2015-05-13 13:30:00,16.98,16.98,16.94,16.96,95100.0,14.3259,14.3259,14.2921,14.309,95100.0
2015-05-13 14:00:00,16.95,16.95,16.91,16.92,72300.0,14.3006,14.3006,14.2668,14.2753,72300.0
2015-05-13 14:30:00,16.92,16.94,16.89,16.9,67800.0,14.2753,14.2921,14.25,14.2584,67800.0
2015-05-13 15:00:00,16.9,16.92,16.89,16.91,71700.0,14.2584,14.2753,14.25,14.2668,71700.0
2015-05-13 15:30:00,16.91,16.93,16.9,16.92,170700.0,14.2668,14.2837,14.2584,14.2753,170700.0
2015-05-14 09:30:00,17.03,17.06,16.94,16.95,137700.0,14.3681,14.3934,14.2921,14.3006,137700.0
2015-05-14 10:00:00,16.96,17.02,16.94,16.99,77100.0,14.309,14.3596,14.2921,14.3343,77100.0
2015-05-14 10:30:00,17.0,17.01,16.97,17.01,71100.0,14.3428,14.3512,14.3175,14.3512,71100.0
2015-05-14 11:00:00,17.01,17.03,17.0,17.01,58500.0,14.3512,14.3681,14.3428,14.3512,58500.0
2015-05-14 11:30:00,17.0,17.05,17.0,17.04,88200.0,14.3428,14.385,14.3428,14.3765,88200.0
2015-05-14 12:00:00,17.03,17.08,17.03,17.06,51300.0,14.3681,14.4103,14.3681,14.3934,51300.0
2015-05-14 12:30:00,17.07,17.09,17.06,17.08,69300.0,14.4018,14.4187,14.3934,14.4103,69300.0
2015-05-14 13:00:00,17.08,17.11,17.08,17.1,76800.0,14.4103,14.4356,14.4103,14.4271,76800.0
2015-05-14 13:30:00,17.11,17.14,17.11,17.14,72600.0,14.4356,14.4609,14.4356,14.4609,72600.0
2015-05-14 14:00:00,17.15,17.16,17.13,17.14,77100.0,14.4693,14.4778,14.4524,14.4609,77100.0
2015-05-14 14:30:00,17.13,17.15,17.12,17.15,86700.0,14.4524,14.4693,14.444,14.4693,86700.0
2015-05-14 15:00:00,17.15,17.15,17.13,17.14,110400.0,14.4693,14.4693,14.4524,14.4609,110400.0
2015-05-14 15:30:00,17.14,17.16,17.12,17.15,274800.0,14.4609,14.4778,14.444,14.4693,274800.0
2015-05-15 09:30:00,17.21,17.26,17.12,17.21,252000.0,14.5199,14.5621,14.444,14.5199,252000.0
2015-05-15 10:00:00,17.21,17.21,17.12,17.12,57900.0,14.5199,14.5199,14.444,14.444,57900.0
2015-05-15 10:30:00,17.12,17.13,17.11,17.11,45600.0,14.444,14.4524,14.4356,14.4356,45600.0
2015-05-15 11:00:00,17.11,17.13,17.09,17.1,57900.0,14.4356,14.4524,14.4187,14.4271,57900.0
2015-05-15 11:30:00,17.1,17.1,17.04,17.04,49200.0,14.4271,14.4271,14.3765,14.3765,49200.0
2015-05-15 12:00:00,17.05,17.1,17.05,17.09,136500.0,14.385,14.4271,14.385,14.4187,136500.0
2015-05-15 12:30:00,17.09,17.11,17.07,17.09,112500.0,14.4187,14.4356,14.4018,14.4187,112500.0
2015-05-15 13:00:00,17.09,17.09,17.07,17.07,95100.0,14.4187,14.4187,14.4018,14.4018,95100.0
2015-05-15 13:30:00,17.07,17.09,17.05,17.08,97800.0,14.4018,14.4187,14.385,14.4103,97800.0
2015-05-15 14:00:00,17.07,17.09,17.06,17.09,104400.0,14.4018,14.4187,14.3934,14.4187,104400.0
2015-05-15 14:30:00,17.08,17.09,17.07,17.07,184800.0,14.4103,14.4187,14.4018,14.4018,184800.0
2015-05-15 15:00:00,17.07,17.09,17.06,17.06,144600.0,14.4018,14.4187,14.3934,14.3934,144600.0
2015-05-15 15:30:00,17.06,17.08,17.03,17.06,583500.0,14.3934,14.4103,14.3681,14.3934,583500.0
2015-05-18 09:30:00,17.08,17.21,17.07,17.21,342900.0,14.4103,14.5199,14.4018,14.5199,342900.0
2015-05-18 10:00:00,17.21,17.22,17.12,17.18,75300.0,14.5199,14.5284,14.444,14.4946,75300.0
2015-05-18 10:30:00,17.18,17.22,17.18,17.22,90900.0,14.4946,14.5284,14.4946,14.5284,90900.0
2015-05-18 11:00:00,17.21,17.25,17.21,17.24,65400.0,14.5199,14.5537,14.5199,14.5453,65400.0
2015-05-18 11:30:00,17.25,17.25,17.2,17.22,57900.0,14.5537,14.5537,14.5115,14.5284,57900.0
2015-05-18 12:00:00,17.23,17.25,17.2,17.23,33600.0,14.5368,14.5537,14.5115,14.5368,33600.0
2015-05-18 12:30:00,17.23,17.24,17.21,17.24,44700.0,14.5368,14.5453,14.5199,14.5453,44700.0
2015-05-18 13:00:00,17.24,17.25,17.23,17.24,90000.0,14.5453,14.5537,14.5368,14.5453,90000.0
2015-05-18 13:30:00,17.24,17.26,17.24,17.26,44700.0,14.5453,14.5621,14.5453,14.5621,44700.0
2015-05-18 14:00:00,17.26,17.27,17.26,17.27,37200.0,14.5621,14.5706,14.5621,14.5706,37200.0
2015-05-18 14:30:00,17.27,17.27,17.26,17.27,31800.0,14.5706,14.5706,14.5621,14.5706,31800.0
2015-05-18 15:00:00,17.27,17.27,17.25,17.25,71100.0,14.5706,14.5706,14.5537,14.5537,71100.0
2015-05-18 15:30:00,17.25,17.28,17.24,17.25,221400.0,14.5537,14.579,14.5453,14.5537,221400.0
2015-05-19 09:30:00,17.46,17.46,17.33,17.35,383100.0,14.7309,14.7309,14.6212,14.6381,383100.0
2015-05-19 10:00:00,17.35,17.38,17.34,17.35,137700.0,14.6381,14.6634,14.6296,14.6381,137700.0
2015-05-19 10:30:00,17.35,17.38,17.34,17.37,135900.0,14.6381,14.6634,14.6296,14.6549,135900.0
2015-05-19 11:00:00,17.37,17.41,17.35,17.41,172800.0,14.6549,14.6887,14.6381,14.6887,172800.0
2015-05-19 11:30:00,17.41,17.43,17.4,17.43,131400.0,14.6887,14.7056,14.6802,14.7056,131400.0
2015-05-19 12:00:00,17.43,17.45,17.42,17.45,97200.0,14.7056,14.7224,14.6971,14.7224,97200.0
2015-05-19 12:30:00,17.45,17.45,17.43,17.44,74700.0,14.7224,14.7224,14.7056,14.714,74700.0
2015-05-19 13:00:00,17.44,17.47,17.43,17.47,108900.0,14.714,14.7393,14.7056,14.7393,108900.0
2015-05-19 13:30:00,17.46,17.47,17.45,17.45,101400.0,14.7309,14.7393,14.7224,14.7224,101400.0
2015-05-19 14:00:00,17.45,17.45,17.41,17.44,114300.0,14.7224,14.7224,14.6887,14.714,114300.0
2015-05-19 14:30:00,17.44,17.46,17.42,17.45,99600.0,14.714,14.7309,14.6971,14.7224,99600.0
2015-05-19 15:00:00,17.45,17.46,17.38,17.41,198600.0,14.7224,14.7309,14.6634,14.6887,198600.0
2015-05-19 15:30:00,17.42,17.44,17.4,17.42,302700.0,14.6971,14.714,14.6802,14.6971,302700.0
2015-05-20 09:30:00,17.4,17.41,17.21,17.3,312000.0,14.6802,14.6887,14.5199,14.5959,312000.0
2015-05-20 10:00:00,17.3,17.35,17.29,17.32,122700.0,14.5959,14.6381,14.5874,14.6127,122700.0
2015-05-20 10:30:00,17.32,17.37,17.31,17.33,61500.0,14.6127,14.6549,14.6043,14.6212,61500.0
2015-05-20 11:00:00,17.34,17.35,17.31,17.31,70800.0,14.6296,14.6381,14.6043,14.6043,70800.0
2015-05-20 11:30:00,17.31,17.32,17.25,17.26,136200.0,14.6043,14.6127,14.5537,14.5621,136200.0
2015-05-20 12:00:00,17.26,17.28,17.25,17.27,124200.0,14.5621,14.579,14.5537,14.5706,124200.0
2015-05-20 12:30:00,17.26,17.28,17.26,17.27,52200.0,14.5621,14.579,14.5621,14.5706,52200.0
2015-05-20 13:00:00,17.27,17.28,17.26,17.27,78300.0,14.5706,14.579,14.5621,14.5706,78300.0
2015-05-20 13:30:00,17.27,17.27,17.24,17.25,59700.0,14.5706,14.5706,14.5453,14.5537,59700.0
2015-05-20 14:00:00,17.26,17.34,17.26,17.34,117000.0,14.5621,14.6296,14.5621,14.6296,117000.0
2015-05-20 14:30:00,17.34,17.35,17.31,17.31,138600.0,14.6296,14.6381,14.6043,14.6043,138600.0
2015-05-20 15:00:00,17.31,17.33,17.26,17.3,171300.0,14.6043,14.6212,14.5621,14.5959,171300.0
2015-05-20 15:30:00,17.3,17.31,17.27,17.28,495900.0,14.5959,14.6043,14.5706,14.579,495900.0
2015-05-21 09:30:00,17.24,17.31,17.22,17.24,175500.0,14.5453,14.6043,14.5284,14.5453,175500.0
2015-05-21 10:00:00,17.23,17.28,17.22,17.28,88800.0,14.5368,14.579,14.5284,14.579,88800.0
2015-05-21 10:30:00,17.27,17.36,17.27,17.35,163500.0,14.5706,14.6465,14.5706,14.6381,163500.0
2015-05-21 11:00:00,17.34,17.37,17.33,17.37,70800.0,14.6296,14.6549,14.6212,14.6549,70800.0
2015-05-21 11:30:00,17.36,17.4,17.36,17.4,140400.0,14.6465,14.6802,14.6465,14.6802,140400.0
2015-05-21 12:00:00,17.4,17.41,17.37,17.4,180000.0,14.6802,14.6887,14.6549,14.6802,180000.0
2015-05-21 12:30:00,17.4,17.42,17.39,17.42,72600.0,14.6802,14.6971,14.6718,14.6971,72600.0
2015-05-21 13:00:00,17.42,17.45,17.42,17.44,202800.0,14.6971,14.7224,14.6971,14.714,202800.0
2015-05-21 13:30:00,17.44,17.45,17.42,17.44,231000.0,14.714,14.7224,14.6971,14.714,231000.0
2015-05-21 14:00:00,17.44,17.47,17.43,17.45,122100.0,14.714,14.7393,14.7056,14.7224,122100.0
2015-05-21 14:30:00,17.45,17.45,17.42,17.43,79800.0,14.7224,14.7224,14.6971,14.7056,79800.0
2015-05-21 15:00:00,17.43,17.43,17.42,17.43,156300.0,14.7056,14.7056,14.6971,14.7056,156300.0
2015-05-21 15:30:00,17.43,17.47,17.42,17.42,356700.0,14.7056,14.7393,14.6971,14.6971,356700.0
2015-05-22 09:30:00,17.44,17.44,17.37,17.4,238800.0,14.714,14.714,14.6549,14.6802,238800.0
2015-05-22 10:00:00,17.4,17.51,17.37,17.51,119100.0,14.6802,14.773,14.6549,14.773,119100.0
2015-05-22 10:30:00,17.5,17.52,17.45,17.45,124800.0,14.7646,14.7815,14.7224,14.7224,124800.0
2015-05-22 11:00:00,17.45,17.53,17.45,17.53,195300.0,14.7224,14.7899,14.7224,14.7899,195300.0
2015-05-22 11:30:00,17.53,17.59,17.5,17.58,256800.0,14.7899,14.8405,14.7646,14.8321,256800.0
2015-05-22 12:00:00,17.59,17.61,17.57,17.6,102600.0,14.8405,14.8574,14.8237,14.849,102600.0
2015-05-22 12:30:00,17.6,17.62,17.58,17.59,79200.0,14.849,14.8659,14.8321,14.8405,79200.0
2015-05-22 13:00:00,17.59,17.63,17.58,17.61,87900.0,14.8405,14.8743,14.8321,14.8574,87900.0
2015-05-22 13:30:00,17.62,17.65,17.6,17.61,112500.0,14.8659,14.8912,14.849,14.8574,112500.0
2015-05-22 14:00:00,17.61,17.62,17.59,17.62,120000.0,14.8574,14.8659,14.8405,14.8659,120000.0
2015-05-22 14:30:00,17.61,17.62,17.58,17.58,94800.0,14.8574,14.8659,14.8321,14.8321,94800.0
2015-05-22 15:00:00,17.58,17.59,17.57,17.58,123000.0,14.8321,14.8405,14.8237,14.8321,123000.0
2015-05-22 15:30:00,17.58,17.59,17.54,17.55,363600.0,14.8321,14.8405,14.7984,14.8068,363600.0
2015-05-26 09:30:00,17.5,17.52,17.35,17.36,208800.0,14.7646,14.7815,14.6381,14.6465,208800.0
2015-05-26 10:00:00,17.36,17.39,17.32,17.37,275100.0,14.6465,14.6718,14.6127,14.6549,275100.0
2015-05-26 10:30:00,17.36,17.37,17.32,17.32,107700.0,14.6465,14.6549,14.6127,14.6127,107700.0
2015-05-26 11:00:00,17.32,17.33,17.3,17.32,177900.0,14.6127,14.6212,14.5959,14.6127,177900.0
2015-05-26 11:30:00,17.32,17.34,17.3,17.31,183600.0,14.6127,14.6296,14.5959,14.6043,183600.0
2015-05-26 12:00:00,17.31,17.33,17.3,17.32,123300.0,14.6043,14.6212,14.5959,14.6127,123300.0
2015-05-26 12:30:00,17.32,17.32,17.29,17.3,72300.0,14.6127,14.6127,14.5874,14.5959,72300.0
2015-05-26 13:00:00,17.3,17.34,17.29,17.32,77400.0,14.5959,14.6296,14.5874,14.6127,77400.0
2015-05-26 13:30:00,17.32,17.33,17.31,17.32,65400.0,14.6127,14.6212,14.6043,14.6127,65400.0
2015-05-26 14:00:00,17.32,17.35,17.31,17.34,125400.0,14.6127,14.6381,14.6043,14.6296,125400.0
2015-05-26 14:30:00,17.34,17.34,17.32,17.33,119100.0,14.6296,14.6296,14.6127,14.6212,119100.0
2015-05-26 15:00:00,17.33,17.33,17.31,17.31,112200.0,14.6212,14.6212,14.6043,14.6043,112200.0
2015-05-26 15:30:00,17.32,17.34,17.3,17.31,364500.0,14.6127,14.6296,14.5959,14.6043,364500.0
2015-05-27 09:30:00,17.33,17.34,17.23,17.29,179700.0,14.6212,14.6296,14.5368,14.5874,179700.0
2015-05-27 10:00:00,17.31,17.33,17.29,17.31,67800.0,14.6043,14.6212,14.5874,14.6043,67800.0
2015-05-27 10:30:00,17.32,17.37,17.31,17.37,49800.0,14.6127,14.6549,14.6043,14.6549,49800.0
2015-05-27 11:00:00,17.37,17.39,17.35,17.36,49200.0,14.6549,14.6718,14.6381,14.6465,49200.0
2015-05-27 11:30:00,17.37,17.39,17.36,17.36,61800.0,14.6549,14.6718,14.6465,14.6465,61800.0
2015-05-27 12:00:00,17.36,17.4,17.36,17.4,80400.0,14.6465,14.6802,14.6465,14.6802,80400.0
2015-05-27 12:30:00,17.39,17.39,17.35,17.35,78600.0,14.6718,14.6718,14.6381,14.6381,78600.0
2015-05-27 13:00:00,17.36,17.39,17.36,17.38,83400.0,14.6465,14.6718,14.6465,14.6634,83400.0
2015-05-27 13:30:00,17.39,17.41,17.37,17.38,125700.0,14.6718,14.6887,14.6549,14.6634,125700.0
2015-05-27 14:00:00,17.38,17.42,17.37,17.37,124200.0,14.6634,14.6971,14.6549,14.6549,124200.0
2015-05-27 14:30:00,17.38,17.39,17.36,17.36,139800.0,14.6634,14.6718,14.6465,14.6465,139800.0
2015-05-27 15:00:00,17.36,17.4,17.36,17.36,256200.0,14.6465,14.6802,14.6465,14.6465,256200.0
2015-05-27 15:30:00,17.36,17.39,17.35,17.35,552600.0,14.6465,14.6718,14.6381,14.6381,552600.0
2015-05-28 09:30:00,17.24,17.37,17.22,17.35,201600.0,14.5453,14.6549,14.5284,14.6381,201600.0
2015-05-28 10:00:00,17.35,17.41,17.32,17.4,118200.0,14.6381,14.6887,14.6127,14.6802,118200.0
2015-05-28 10:30:00,17.4,17.45,17.39,17.43,112800.0,14.6802,14.7224,14.6718,14.7056,112800.0
2015-05-28 11:00:00,17.42,17.48,17.42,17.47,70800.0,14.6971,14.7477,14.6971,14.7393,70800.0
2015-05-28 11:30:00,17.47,17.48,17.41,17.41,50400.0,14.7393,14.7477,14.6887,14.6887,50400.0
2015-05-28 12:00:00,17.42,17.46,17.4,17.46,52200.0,14.6971,14.7309,14.6802,14.7309,52200.0
2015-05-28 12:30:00,17.45,17.46,17.43,17.43,45900.0,14.7224,14.7309,14.7056,14.7056,45900.0
2015-05-28 13:00:00,17.43,17.46,17.4,17.41,37500.0,14.7056,14.7309,14.6802,14.6887,37500.0
2015-05-28 13:30:00,17.42,17.45,17.41,17.43,42000.0,14.6971,14.7224,14.6887,14.7056,42000.0
2015-05-28 14:00:00,17.43,17.46,17.43,17.46,45600.0,14.7056,14.7309,14.7056,14.7309,45600.0
2015-05-28 14:30:00,17.46,17.48,17.45,17.47,47100.0,14.7309,14.7477,14.7224,14.7393,47100.0
2015-05-28 15:00:00,17.47,17.48,17.45,17.46,62700.0,14.7393,14.7477,14.7224,14.7309,62700.0
2015-05-28 15:30:00,17.47,17.48,17.44,17.44,209400.0,14.7393,14.7477,14.714,14.714,209400.0
2015-05-29 09:30:00,17.43,17.48,17.3,17.31,177000.0,14.7056,14.7477,14.5959,14.6043,177000.0
2015-05-29 10:00:00,17.31,17.32,17.28,17.29,124800.0,14.6043,14.6127,14.579,14.5874,124800.0
2015-05-29 10:30:00,17.29,17.3,17.25,17.29,85800.0,14.5874,14.5959,14.5537,14.5874,85800.0
2015-05-29 11:00:00,17.28,17.31,17.28,17.29,128700.0,14.579,14.6043,14.579,14.5874,128700.0
2015-05-29 11:30:00,17.29,17.33,17.26,17.32,83100.0,14.5874,14.6212,14.5621,14.6127,83100.0
2015-05-29 12:00:00,17.32,17.33,17.28,17.32,87900.0,14.6127,14.6212,14.579,14.6127,87900.0
2015-05-29 12:30:00,17.32,17.33,17.3,17.31,73800.0,14.6127,14.6212,14.5959,14.6043,73800.0
2015-05-29 13:00:00,17.31,17.33,17.3,17.32,81300.0,14.6043,14.6212,14.5959,14.6127,81300.0
2015-05-29 13:30:00,17.32,17.33,17.32,17.32,77100.0,14.6127,14.6212,14.6127,14.6127,77100.0
2015-05-29 14:00:00,17.32,17.32,17.29,17.29,85200.0,14.6127,14.6127,14.5874,14.5874,85200.0
2015-05-29 14:30:00,17.29,17.29,17.25,17.28,199800.0,14.5874,14.5874,14.5537,14.579,199800.0
2015-05-29 15:00:00,17.27,17.29,17.25,17.28,252900.0,14.5706,14.5874,14.5537,14.579,252900.0
2015-05-29 15:30:00,17.28,17.3,17.25,17.25,854100.0,14.579,14.5959,14.5537,14.5537,854100.0
2015-06-01 09:30:00,17.35,17.39,17.17,17.21,294465.0,14.6381,14.6718,14.4862,14.5199,294465.0
2015-06-01 10:00:00,17.22,17.29,17.18,17.22,144315.0,14.5284,14.5874,14.4946,14.5284,144315.0
2015-06-01 10:30:00,17.21,17.29,17.19,17.28,109026.0,14.5199,14.5874,14.5031,14.579,109026.0
2015-06-01 11:00:00,17.28,17.32,17.26,17.26,137082.0,14.579,14.6127,14.5621,14.5621,137082.0
2015-06-01 11:30:00,17.26,17.33,17.26,17.28,111474.0,14.5621,14.6212,14.5621,14.579,111474.0
2015-06-01 12:00:00,17.27,17.32,17.25,17.3,121302.0,14.5706,14.6127,14.5537,14.5959,121302.0
2015-06-01 12:30:00,17.3,17.3,17.29,17.3,63264.0,14.5959,14.5959,14.5874,14.5959,63264.0
2015-06-01 13:00:00,17.3,17.31,17.27,17.27,69600.0,14.5959,14.6043,14.5706,14.5706,69600.0
2015-06-01 13:30:00,17.28,17.29,17.27,17.29,77763.0,14.579,14.5874,14.5706,14.5874,77763.0
2015-06-01 14:00:00,17.29,17.32,17.28,17.32,86343.0,14.5874,14.6127,14.579,14.6127,86343.0
2015-06-01 14:30:00,17.33,17.34,17.29,17.3,121896.0,14.6212,14.6296,14.5874,14.5959,121896.0
2015-06-01 15:00:00,17.3,17.31,17.24,17.24,209526.0,14.5959,14.6043,14.5453,14.5453,209526.0
2015-06-01 15:30:00,17.24,17.25,17.15,17.16,1178322.0,14.5453,14.5537,14.4693,14.4778,1178322.0
2015-06-02 09:30:00,17.18,17.19,17.06,17.08,184044.0,14.4946,14.5031,14.3934,14.4103,184044.0
2015-06-02 10:00:00,17.08,17.16,17.08,17.13,86157.0,14.4103,14.4778,14.4103,14.4524,86157.0
2015-06-02 10:30:00,17.14,17.16,17.1,17.11,74355.0,14.4609,14.4778,14.4271,14.4356,74355.0
2015-06-02 11:00:00,17.11,17.14,17.1,17.1,121293.0,14.4356,14.4609,14.4271,14.4271,121293.0
2015-06-02 11:30:00,17.11,17.16,17.1,17.16,102498.0,14.4356,14.4778,14.4271,14.4778,102498.0
2015-06-02 12:00:00,17.16,17.19,17.15,17.16,175944.0,14.4778,14.5031,14.4693,14.4778,175944.0
2015-06-02 12:30:00,17.17,17.17,17.15,17.15,92577.0,14.4862,14.4862,14.4693,14.4693,92577.0
2015-06-02 13:00:00,17.15,17.17,17.14,17.16,119826.0,14.4693,14.4862,14.4609,14.4778,119826.0
2015-06-02 13:30:00,17.16,17.18,17.15,17.18,110313.0,14.4778,14.4946,14.4693,14.4946,110313.0
2015-06-02 14:00:00,17.18,17.2,17.18,17.2,125403.0,14.4946,14.5115,14.4946,14.5115,125403.0
2015-06-02 14:30:00,17.2,17.2,17.16,17.18,100431.0,14.5115,14.5115,14.4778,14.4946,100431.0
2015-06-02 15:00:00,17.18,17.19,17.16,17.19,101499.0,14.4946,14.5031,14.4778,14.5031,101499.0
2015-06-02 15:30:00,17.19,17.21,17.18,17.2,318600.0,14.5031,14.5199,14.4946,14.5115,318600.0
2015-06-03 09:30:00,17.27,17.34,17.23,17.26,114783.0,14.5706,14.6296,14.5368,14.5621,114783.0
2015-06-03 10:00:00,17.26,17.34,17.25,17.34,76785.0,14.5621,14.6296,14.5537,14.6296,76785.0
2015-06-03 10:30:00,17.35,17.39,17.34,17.39,68298.0,14.6381,14.6718,14.6296,14.6718,68298.0
2015-06-03 11:00:00,17.39,17.45,17.38,17.42,189270.0,14.6718,14.7224,14.6634,14.6971,189270.0
2015-06-03 11:30:00,17.42,17.42,17.35,17.37,108939.0,14.6971,14.6971,14.6381,14.6549,108939.0
2015-06-03 12:00:00,17.37,17.39,17.31,17.32,68274.0,14.6549,14.6718,14.6043,14.6127,68274.0
2015-06-03 12:30:00,17.33,17.36,17.33,17.36,58875.0,14.6212,14.6465,14.6212,14.6465,58875.0
2015-06-03 13:00:00,17.36,17.37,17.33,17.34,53727.0,14.6465,14.6549,14.6212,14.6296,53727.0
2015-06-03 13:30:00,17.34,17.35,17.33,17.34,63417.0,14.6296,14.6381,14.6212,14.6296,63417.0
2015-06-03 14:00:00,17.34,17.39,17.34,17.38,103821.0,14.6296,14.6718,14.6296,14.6634,103821.0
2015-06-03 14:30:00,17.38,17.38,17.36,17.37,62748.0,14.6634,14.6634,14.6465,14.6549,62748.0
2015-06-03 15:00:00,17.37,17.38,17.35,17.36,98070.0,14.6549,14.6634,14.6381,14.6465,98070.0
2015-06-03 15:30:00,17.36,17.37,17.3,17.31,490572.0,14.6465,14.6549,14.5959,14.6043,490572.0
2015-06-04 09:30:00,17.25,17.31,17.12,17.12,206085.0,14.5537,14.6043,14.444,14.444,206085.0
2015-06-04 10:00:00,17.12,17.16,17.11,17.12,121944.0,14.444,14.4778,14.4356,14.444,121944.0
2015-06-04 10:30:00,17.12,17.14,17.09,17.1,41649.0,14.444,14.4609,14.4187,14.4271,41649.0
2015-06-04 11:00:00,17.1,17.13,17.07,17.1,72954.0,14.4271,14.4524,14.4018,14.4271,72954.0
2015-06-04 11:30:00,17.11,17.14,17.09,17.11,103050.0,14.4356,14.4609,14.4187,14.4356,103050.0
2015-06-04 12:00:00,17.1,17.1,17.08,17.1,74511.0,14.4271,14.4271,14.4103,14.4271,74511.0
2015-06-04 12:30:00,17.1,17.12,17.09,17.09,72105.0,14.4271,14.444,14.4187,14.4187,72105.0
2015-06-04 13:00:00,17.09,17.1,17.01,17.02,144504.0,14.4187,14.4271,14.3512,14.3596,144504.0
2015-06-04 13:30:00,17.02,17.05,17.01,17.04,74880.0,14.3596,14.385,14.3512,14.3765,74880.0
2015-06-04 14:00:00,17.04,17.1,17.04,17.07,140796.0,14.3765,14.4271,14.3765,14.4018,140796.0
2015-06-04 14:30:00,17.07,17.12,17.06,17.11,188445.0,14.4018,14.444,14.3934,14.4356,188445.0
2015-06-04 15:00:00,17.11,17.13,17.09,17.09,149322.0,14.4356,14.4524,14.4187,14.4187,149322.0
2015-06-04 15:30:00,17.09,17.11,17.08,17.11,272130.0,14.4187,14.4356,14.4103,14.4356,272130.0
2015-06-05 09:30:00,17.1,17.2,16.97,16.98,371865.0,14.4271,14.5115,14.3175,14.3259,371865.0
2015-06-05 10:00:00,16.98,17.02,16.98,17.01,320082.0,14.3259,14.3596,14.3259,14.3512,320082.0
2015-06-05 10:30:00,17.01,17.07,17.0,17.02,310893.0,14.3512,14.4018,14.3428,14.3596,310893.0
2015-06-05 11:00:00,17.02,17.02,16.95,16.96,211896.0,14.3596,14.3596,14.3006,14.309,211896.0
2015-06-05 11:30:00,16.96,16.96,16.92,16.95,217602.0,14.309,14.309,14.2753,14.3006,217602.0
2015-06-05 12:00:00,16.94,16.94,16.88,16.88,191850.0,14.2921,14.2921,14.2415,14.2415,191850.0
2015-06-05 12:30:00,16.88,16.89,16.86,16.87,214797.0,14.2415,14.25,14.2247,14.2331,214797.0
2015-06-05 13:00:00,16.88,16.88,16.84,16.84,243252.0,14.2415,14.2415,14.2078,14.2078,243252.0
2015-06-05 13:30:00,16.84,16.85,16.82,16.83,219174.0,14.2078,14.2162,14.1909,14.1993,219174.0
2015-06-05 14:00:00,16.83,16.84,16.81,16.83,138426.0,14.1993,14.2078,14.1825,14.1993,138426.0
2015-06-05 14:30:00,16.83,16.85,16.82,16.84,327552.0,14.1993,14.2162,14.1909,14.2078,327552.0
2015-06-05 15:00:00,16.84,16.86,16.82,16.83,293349.0,14.2078,14.2247,14.1909,14.1993,293349.0
2015-06-05 15:30:00,16.83,16.85,16.81,16.84,709185.0,14.1993,14.2162,14.1825,14.2078,709185.0
2015-06-08 09:30:00,16.86,16.86,16.65,16.65,487611.0,14.2247,14.2247,14.0475,14.0475,487611.0
2015-06-08 10:00:00,16.65,16.65,16.52,16.53,541827.0,14.0475,14.0475,13.9378,13.9462,541827.0
2015-06-08 10:30:00,16.53,16.57,16.53,16.54,426987.0,13.9462,13.98,13.9462,13.9547,426987.0
2015-06-08 11:00:00,16.54,16.58,16.5,16.53,472698.0,13.9547,13.9884,13.9209,13.9462,472698.0
2015-06-08 11:30:00,16.52,16.65,16.52,16.65,255930.0,13.9378,14.0475,13.9378,14.0475,255930.0
2015-06-08 12:00:00,16.65,16.71,16.63,16.71,176229.0,14.0475,14.0981,14.0306,14.0981,176229.0
2015-06-08 12:30:00,16.71,16.73,16.67,16.7,134742.0,14.0981,14.115,14.0643,14.0897,134742.0
2015-06-08 13:00:00,16.7,16.75,16.69,16.73,124239.0,14.0897,14.1318,14.0812,14.115,124239.0
2015-06-08 13:30:00,16.73,16.73,16.69,16.72,82341.0,14.115,14.115,14.0812,14.1065,82341.0
2015-06-08 14:00:00,16.72,16.76,16.67,16.76,229212.0,14.1065,14.1403,14.0643,14.1403,229212.0
2015-06-08 14:30:00,16.76,16.79,16.75,16.75,138639.0,14.1403,14.1656,14.1318,14.1318,138639.0
2015-06-08 15:00:00,16.75,16.78,16.74,16.74,225387.0,14.1318,14.1572,14.1234,14.1234,225387.0
2015-06-08 15:30:00,16.74,16.75,16.67,16.68,686340.0,14.1234,14.1318,14.0643,14.0728,686340.0
2015-06-09 09:30:00,16.72,16.74,16.57,16.61,196989.0,14.1065,14.1234,13.98,14.0137,196989.0
2015-06-09 10:00:00,16.61,16.66,16.58,16.58,69873.0,14.0137,14.0559,13.9884,13.9884,69873.0
2015-06-09 10:30:00,16.58,16.68,16.56,16.67,139359.0,13.9884,14.0728,13.9715,14.0643,139359.0
2015-06-09 11:00:00,16.68,16.71,16.67,16.67,132777.0,14.0728,14.0981,14.0643,14.0643,132777.0
2015-06-09 11:30:00,16.68,16.72,16.68,16.69,90783.0,14.0728,14.1065,14.0728,14.0812,90783.0
2015-06-09 12:00:00,16.7,16.71,16.69,16.71,81720.0,14.0897,14.0981,14.0812,14.0981,81720.0
2015-06-09 12:30:00,16.71,16.72,16.69,16.71,70470.0,14.0981,14.1065,14.0812,14.0981,70470.0
2015-06-09 13:00:00,16.71,16.79,16.71,16.77,165498.0,14.0981,14.1656,14.0981,14.1487,165498.0
2015-06-09 13:30:00,16.77,16.77,16.74,16.75,120243.0,14.1487,14.1487,14.1234,14.1318,120243.0
2015-06-09 14:00:00,16.75,16.76,16.71,16.72,122811.0,14.1318,14.1403,14.0981,14.1065,122811.0
2015-06-09 14:30:00,16.72,16.76,16.72,16.73,81522.0,14.1065,14.1403,14.1065,14.115,81522.0
2015-06-09 15:00:00,16.73,16.73,16.7,16.7,173811.0,14.115,14.115,14.0897,14.0897,173811.0
2015-06-09 15:30:00,16.7,16.75,16.69,16.72,469368.0,14.0897,14.1318,14.0812,14.1065,469368.0
2015-06-10 09:30:00,16.72,16.79,16.72,16.76,404538.0,14.176,14.2354,14.176,14.2099,404538.0
2015-06-10 10:00:00,16.77,16.84,16.77,16.84,163020.0,14.2184,14.2778,14.2184,14.2778,163020.0
2015-06-10 10:30:00,16.84,16.89,16.81,16.89,119895.0,14.2778,14.3201,14.2523,14.3201,119895.0
2015-06-10 11:00:00,16.89,16.95,16.89,16.91,147600.0,14.3201,14.371,14.3201,14.3371,147600.0
2015-06-10 11:30:00,16.91,16.95,16.9,16.94,100710.0,14.3371,14.371,14.3286,14.3625,100710.0
2015-06-10 12:00:00,16.93,16.98,16.93,16.98,94290.0,14.3541,14.3965,14.3541,14.3965,94290.0
2015-06-10 12:30:00,16.98,16.99,16.94,16.94,84651.0,14.3965,14.4049,14.3625,14.3625,84651.0
2015-06-10 13:00:00,16.94,16.95,16.9,16.93,88224.0,14.3625,14.371,14.3286,14.3541,88224.0
2015-06-10 13:30:00,16.92,16.94,16.91,16.92,72414.0,14.3456,14.3625,14.3371,14.3456,72414.0
2015-06-10 14:00:00,16.92,16.96,16.91,16.94,96642.0,14.3456,14.3795,14.3371,14.3625,96642.0
2015-06-10 14:30:00,16.94,16.95,16.91,16.92,91137.0,14.3625,14.371,14.3371,14.3456,91137.0
2015-06-10 15:00:00,16.92,16.93,16.9,16.92,191187.0,14.3456,14.3541,14.3286,14.3456,191187.0
2015-06-10 15:30:00,16.92,16.93,16.91,16.92,576486.0,14.3456,14.3541,14.3371,14.3456,576486.0
2015-06-11 09:30:00,16.99,17.05,16.97,17.03,111315.0,14.4049,14.4558,14.388,14.4388,111315.0
2015-06-11 10:00:00,17.03,17.06,17.02,17.04,75249.0,14.4388,14.4643,14.4304,14.4473,75249.0
2015-06-11 10:30:00,17.04,17.04,16.95,16.98,114666.0,14.4473,14.4473,14.371,14.3965,114666.0
2015-06-11 11:00:00,16.99,17.03,16.98,17.03,75933.0,14.4049,14.4388,14.3965,14.4388,75933.0
2015-06-11 11:30:00,17.03,17.03,17.01,17.02,77028.0,14.4388,14.4388,14.4219,14.4304,77028.0
2015-06-11 12:00:00,17.01,17.06,17.01,17.06,61632.0,14.4219,14.4643,14.4219,14.4643,61632.0
2015-06-11 12:30:00,17.06,17.06,17.05,17.06,57726.0,14.4643,14.4643,14.4558,14.4643,57726.0
2015-06-11 13:00:00,17.06,17.07,17.05,17.07,54906.0,14.4643,14.4728,14.4558,14.4728,54906.0
2015-06-11 13:30:00,17.06,17.09,17.05,17.09,153483.0,14.4643,14.4897,14.4558,14.4897,153483.0
2015-06-11 14:00:00,17.09,17.09,17.08,17.08,48564.0,14.4897,14.4897,14.4812,14.4812,48564.0
2015-06-11 14:30:00,17.09,17.09,17.05,17.06,79764.0,14.4897,14.4897,14.4558,14.4643,79764.0
2015-06-11 15:00:00,17.06,17.06,17.04,17.04,111174.0,14.4643,14.4643,14.4473,14.4473,111174.0
2015-06-11 15:30:00,17.04,17.05,17.01,17.03,328713.0,14.4473,14.4558,14.4219,14.4388,328713.0
2015-06-12 09:30:00,17.01,17.05,16.94,17.05,113769.0,14.4219,14.4558,14.3625,14.4558,113769.0
2015-06-12 10:00:00,17.03,17.04,16.94,16.95,53544.0,14.4388,14.4473,14.3625,14.371,53544.0
2015-06-12 10:30:00,16.94,16.94,16.89,16.89,78798.0,14.3625,14.3625,14.3201,14.3201,78798.0
2015-06-12 11:00:00,16.89,16.99,16.89,16.98,103518.0,14.3201,14.4049,14.3201,14.3965,103518.0
2015-06-12 11:30:00,16.97,16.99,16.95,16.96,52284.0,14.388,14.4049,14.371,14.3795,52284.0
2015-06-12 12:00:00,16.96,16.98,16.95,16.98,45636.0,14.3795,14.3965,14.371,14.3965,45636.0
2015-06-12 12:30:00,16.98,16.98,16.95,16.95,46173.0,14.3965,14.3965,14.371,14.371,46173.0
2015-06-12 13:00:00,16.95,16.98,16.95,16.97,58083.0,14.371,14.3965,14.371,14.388,58083.0
2015-06-12 13:30:00,16.97,16.98,16.94,16.97,36087.0,14.388,14.3965,14.3625,14.388,36087.0
2015-06-12 14:00:00,16.97,16.97,16.92,16.92,56691.0,14.388,14.388,14.3456,14.3456,56691.0
2015-06-12 14:30:00,16.92,16.93,16.9,16.9,73833.0,14.3456,14.3541,14.3286,14.3286,73833.0
2015-06-12 15:00:00,16.9,16.93,16.9,16.92,107811.0,14.3286,14.3541,14.3286,14.3456,107811.0
2015-06-12 15:30:00,16.92,16.94,16.91,16.91,399324.0,14.3456,14.3625,14.3371,14.3371,399324.0
2015-06-15 09:30:00,16.81,16.81,16.64,16.67,166803.0,14.2523,14.2523,14.1082,14.1336,166803.0
2015-06-15 10:00:00,16.68,16.73,16.67,16.72,66609.0,14.1421,14.1845,14.1336,14.176,66609.0
2015-06-15 10:30:00,16.72,16.77,16.71,16.74,56367.0,14.176,14.2184,14.1675,14.193,56367.0
2015-06-15 11:00:00,16.75,16.84,16.75,16.78,50295.0,14.2014,14.2778,14.2014,14.2269,50295.0
2015-06-15 11:30:00,16.79,16.85,16.79,16.81,73647.0,14.2354,14.2862,14.2354,14.2523,73647.0
2015-06-15 12:00:00,16.81,16.81,16.76,16.76,82527.0,14.2523,14.2523,14.2099,14.2099,82527.0
2015-06-15 12:30:00,16.76,16.8,16.76,16.79,55809.0,14.2099,14.2438,14.2099,14.2354,55809.0
2015-06-15 13:00:00,16.79,16.8,16.78,16.78,53928.0,14.2354,14.2438,14.2269,14.2269,53928.0
2015-06-15 13:30:00,16.78,16.81,16.75,16.76,93699.0,14.2269,14.2523,14.2014,14.2099,93699.0
2015-06-15 14:00:00,16.76,16.79,16.75,16.77,78738.0,14.2099,14.2354,14.2014,14.2184,78738.0
2015-06-15 14:30:00,16.77,16.81,16.77,16.78,82236.0,14.2184,14.2523,14.2184,14.2269,82236.0
2015-06-15 15:00:00,16.78,16.8,16.77,16.79,110703.0,14.2269,14.2438,14.2184,14.2354,110703.0
2015-06-15 15:30:00,16.79,16.82,16.77,16.78,505353.0,14.2354,14.2608,14.2184,14.2269,505353.0
2015-06-16 09:30:00,16.77,16.87,16.73,16.8,100206.0,14.2184,14.3032,14.1845,14.2438,100206.0
2015-06-16 10:00:00,16.8,16.83,16.73,16.77,50166.0,14.2438,14.2693,14.1845,14.2184,50166.0
2015-06-16 10:30:00,16.76,16.82,16.76,16.79,183456.0,14.2099,14.2608,14.2099,14.2354,183456.0
2015-06-16 11:00:00,16.78,16.82,16.78,16.82,81831.0,14.2269,14.2608,14.2269,14.2608,81831.0
2015-06-16 11:30:00,16.81,16.85,16.81,16.83,41445.0,14.2523,14.2862,14.2523,14.2693,41445.0
2015-06-16 12:00:00,16.83,16.85,16.83,16.85,46023.0,14.2693,14.2862,14.2693,14.2862,46023.0
2015-06-16 12:30:00,16.85,16.87,16.85,16.86,49599.0,14.2862,14.3032,14.2862,14.2947,49599.0
2015-06-16 13:00:00,16.86,16.89,16.86,16.89,73215.0,14.2947,14.3201,14.2947,14.3201,73215.0
2015-06-16 13:30:00,16.89,16.9,16.88,16.88,99639.0,14.3201,14.3286,14.3117,14.3117,99639.0
2015-06-16 14:00:00,16.88,16.88,16.84,16.84,186435.0,14.3117,14.3117,14.2778,14.2778,186435.0
2015-06-16 14:30:00,16.84,16.86,16.82,16.86,91653.0,14.2778,14.2947,14.2608,14.2947,91653.0
2015-06-16 15:00:00,16.86,16.88,16.86,16.87,105570.0,14.2947,14.3117,14.2947,14.3032,105570.0
2015-06-16 15:30:00,16.87,16.9,16.86,16.87,307641.0,14.3032,14.3286,14.2947,14.3032,307641.0
2015-06-17 09:30:00,16.87,16.96,16.84,16.91,190812.0,14.3032,14.3795,14.2778,14.3371,190812.0
2015-06-17 10:00:00,16.91,16.97,16.91,16.94,248238.0,14.3371,14.388,14.3371,14.3625,248238.0
2015-06-17 10:30:00,16.93,17.0,16.93,16.99,132990.0,14.3541,14.4134,14.3541,14.4049,132990.0
2015-06-17 11:00:00,16.99,17.0,16.94,16.94,125679.0,14.4049,14.4134,14.3625,14.3625,125679.0
2015-06-17 11:30:00,16.94,16.95,16.91,16.95,108810.0,14.3625,14.371,14.3371,14.371,108810.0
2015-06-17 12:00:00,16.95,16.97,16.93,16.97,139845.0,14.371,14.388,14.3541,14.388,139845.0
2015-06-17 12:30:00,16.96,17.02,16.96,16.98,187440.0,14.3795,14.4304,14.3795,14.3965,187440.0
2015-06-17 13:00:00,16.99,17.01,16.97,17.0,123630.0,14.4049,14.4219,14.388,14.4134,123630.0
2015-06-17 13:30:00,17.0,17.04,17.0,17.04,122469.0,14.4134,14.4473,14.4134,14.4473,122469.0
2015-06-17 14:00:00,17.03,17.1,16.98,17.01,180930.0,14.4388,14.4982,14.3965,14.4219,180930.0
2015-06-17 14:30:00,17.01,17.12,17.01,17.09,249903.0,14.4219,14.5151,14.4219,14.4897,249903.0
2015-06-17 15:00:00,17.08,17.08,17.02,17.04,217782.0,14.4812,14.4812,14.4304,14.4473,217782.0
2015-06-17 15:30:00,17.04,17.05,17.0,17.02,486207.0,14.4473,14.4558,14.4134,14.4304,486207.0
2015-06-18 09:30:00,17.12,17.14,17.05,17.11,247860.0,14.5151,14.5321,14.4558,14.5067,247860.0
2015-06-18 10:00:00,17.11,17.2,17.11,17.16,123474.0,14.5067,14.583,14.5067,14.5491,123474.0
2015-06-18 10:30:00,17.17,17.18,17.14,17.14,175923.0,14.5575,14.566,14.5321,14.5321,175923.0
2015-06-18 11:00:00,17.14,17.17,17.13,17.16,92238.0,14.5321,14.5575,14.5236,14.5491,92238.0
2015-06-18 11:30:00,17.16,17.17,17.14,17.15,99834.0,14.5491,14.5575,14.5321,14.5406,99834.0
2015-06-18 12:00:00,17.15,17.18,17.14,17.17,119886.0,14.5406,14.566,14.5321,14.5575,119886.0
2015-06-18 12:30:00,17.18,17.19,17.12,17.13,96714.0,14.566,14.5745,14.5151,14.5236,96714.0
2015-06-18 13:00:00,17.13,17.15,17.11,17.13,121041.0,14.5236,14.5406,14.5067,14.5236,121041.0
2015-06-18 13:30:00,17.13,17.14,17.13,17.13,156363.0,14.5236,14.5321,14.5236,14.5236,156363.0
2015-06-18 14:00:00,17.13,17.14,17.09,17.09,120501.0,14.5236,14.5321,14.4897,14.4897,120501.0
2015-06-18 14:30:00,17.09,17.12,17.09,17.12,72654.0,14.4897,14.5151,14.4897,14.5151,72654.0
2015-06-18 15:00:00,17.12,17.13,17.1,17.13,115920.0,14.5151,14.5236,14.4982,14.5236,115920.0
2015-06-18 15:30:00,17.12,17.13,17.05,17.09,441930.0,14.5151,14.5236,14.4558,14.4897,441930.0
2015-06-19 09:30:00,16.96,17.06,16.82,16.87,703743.0,14.3795,14.4643,14.2608,14.3032,703743.0
2015-06-19 10:00:00,16.88,16.94,16.87,16.94,78948.0,14.3117,14.3625,14.3032,14.3625,78948.0
2015-06-19 10:30:00,16.94,16.96,16.92,16.94,59190.0,14.3625,14.3795,14.3456,14.3625,59190.0
2015-06-19 11:00:00,16.94,16.94,16.89,16.89,53133.0,14.3625,14.3625,14.3201,14.3201,53133.0
2015-06-19 11:30:00,16.89,16.9,16.85,16.85,139902.0,14.3201,14.3286,14.2862,14.2862,139902.0
2015-06-19 12:00:00,16.85,16.85,16.79,16.79,107757.0,14.2862,14.2862,14.2354,14.2354,107757.0
2015-06-19 12:30:00,16.79,16.8,16.75,16.75,89829.0,14.2354,14.2438,14.2014,14.2014,89829.0
2015-06-19 13:00:00,16.76,16.77,16.74,16.76,82365.0,14.2099,14.2184,14.193,14.2099,82365.0
2015-06-19 13:30:00,16.76,16.79,16.76,16.78,167196.0,14.2099,14.2354,14.2099,14.2269,167196.0
2015-06-19 14:00:00,16.78,16.79,16.76,16.79,234132.0,14.2269,14.2354,14.2099,14.2354,234132.0
2015-06-19 14:30:00,16.79,16.8,16.77,16.77,213885.0,14.2354,14.2438,14.2184,14.2184,213885.0
2015-06-19 15:00:00,16.77,16.79,16.76,16.79,175785.0,14.2184,14.2354,14.2099,14.2354,175785.0
2015-06-19 15:30:00,16.79,16.84,16.79,16.79,467292.0,14.2354,14.2778,14.2354,14.2354,467292.0
2015-06-22 09:30:00,16.88,16.94,16.84,16.92,97455.0,14.3117,14.3625,14.2778,14.3456,97455.0
2015-06-22 10:00:00,16.91,16.99,16.9,16.94,127179.0,14.3371,14.4049,14.3286,14.3625,127179.0
2015-06-22 10:30:00,16.95,17.0,16.94,16.96,81600.0,14.371,14.4134,14.3625,14.3795,81600.0
2015-06-22 11:00:00,16.96,16.98,16.94,16.96,134286.0,14.3795,14.3965,14.3625,14.3795,134286.0
2015-06-22 11:30:00,16.96,16.97,16.91,16.91,129798.0,14.3795,14.388,14.3371,14.3371,129798.0
2015-06-22 12:00:00,16.91,16.91,16.85,16.87,27849.0,14.3371,14.3371,14.2862,14.3032,27849.0
2015-06-22 12:30:00,16.87,16.9,16.87,16.89,32538.0,14.3032,14.3286,14.3032,14.3201,32538.0
2015-06-22 13:00:00,16.89,16.9,16.87,16.87,50688.0,14.3201,14.3286,14.3032,14.3032,50688.0
2015-06-22 13:30:00,16.87,16.88,16.85,16.85,105264.0,14.3032,14.3117,14.2862,14.2862,105264.0
2015-06-22 14:00:00,16.85,16.85,16.82,16.83,78732.0,14.2862,14.2862,14.2608,14.2693,78732.0
2015-06-22 14:30:00,16.83,16.87,16.82,16.87,35871.0,14.2693,14.3032,14.2608,14.3032,35871.0
2015-06-22 15:00:00,16.87,16.88,16.85,16.87,77148.0,14.3032,14.3117,14.2862,14.3032,77148.0
2015-06-22 15:30:00,16.87,16.89,16.86,16.87,309801.0,14.3032,14.3201,14.2947,14.3032,309801.0
2015-06-23 09:30:00,16.93,16.95,16.87,16.9,83073.0,14.3541,14.371,14.3032,14.3286,83073.0
2015-06-23 10:00:00,16.88,16.91,16.88,16.89,107064.0,14.3117,14.3371,14.3117,14.3201,107064.0
2015-06-23 10:30:00,16.9,16.9,16.82,16.83,124470.0,14.3286,14.3286,14.2608,14.2693,124470.0
2015-06-23 11:00:00,16.83,16.85,16.82,16.83,123897.0,14.2693,14.2862,14.2608,14.2693,123897.0
2015-06-23 11:30:00,16.83,16.87,16.83,16.87,53871.0,14.2693,14.3032,14.2693,14.3032,53871.0
2015-06-23 12:00:00,16.87,16.89,16.85,16.89,33720.0,14.3032,14.3201,14.2862,14.3201,33720.0
2015-06-23 12:30:00,16.89,16.9,16.88,16.88,25785.0,14.3201,14.3286,14.3117,14.3117,25785.0
2015-06-23 13:00:00,16.88,16.9,16.87,16.89,39162.0,14.3117,14.3286,14.3032,14.3201,39162.0
2015-06-23 13:30:00,16.89,16.9,16.88,16.89,37428.0,14.3201,14.3286,14.3117,14.3201,37428.0
2015-06-23 14:00:00,16.89,16.89,16.85,16.85,28959.0,14.3201,14.3201,14.2862,14.2862,28959.0
2015-06-23 14:30:00,16.85,16.87,16.85,16.87,48528.0,14.2862,14.3032,14.2862,14.3032,48528.0
2015-06-23 15:00:00,16.87,16.87,16.85,16.85,62496.0,14.3032,14.3032,14.2862,14.2862,62496.0
2015-06-23 15:30:00,16.86,16.87,16.84,16.85,350415.0,14.2947,14.3032,14.2778,14.2862,350415.0
2015-06-24 09:30:00,16.83,16.88,16.8,16.83,58512.0,14.2693,14.3117,14.2438,14.2693,58512.0
2015-06-24 10:00:00,16.82,16.84,16.81,16.84,79851.0,14.2608,14.2778,14.2523,14.2778,79851.0
2015-06-24 10:30:00,16.84,16.84,16.8,16.81,65700.0,14.2778,14.2778,14.2438,14.2523,65700.0
2015-06-24 11:00:00,16.81,16.81,16.76,16.77,41502.0,14.2523,14.2523,14.2099,14.2184,41502.0
2015-06-24 11:30:00,16.77,16.78,16.76,16.77,46968.0,14.2184,14.2269,14.2099,14.2184,46968.0
2015-06-24 12:00:00,16.77,16.77,16.72,16.72,105528.0,14.2184,14.2184,14.176,14.176,105528.0
2015-06-24 12:30:00,16.72,16.73,16.69,16.7,35178.0,14.176,14.1845,14.1506,14.1591,35178.0
2015-06-24 13:00:00,16.7,16.71,16.63,16.63,210132.0,14.1591,14.1675,14.0997,14.0997,210132.0
2015-06-24 13:30:00,16.63,16.64,16.6,16.64,90468.0,14.0997,14.1082,14.0743,14.1082,90468.0
2015-06-24 14:00:00,16.63,16.64,16.62,16.63,81132.0,14.0997,14.1082,14.0912,14.0997,81132.0
2015-06-24 14:30:00,16.63,16.67,16.63,16.67,134421.0,14.0997,14.1336,14.0997,14.1336,134421.0
2015-06-24 15:00:00,16.66,16.66,16.61,16.62,167556.0,14.1251,14.1251,14.0827,14.0912,167556.0
2015-06-24 15:30:00,16.62,16.63,16.58,16.58,616944.0,14.0912,14.0997,14.0573,14.0573,616944.0
2015-06-25 09:30:00,16.63,16.71,16.61,16.7,268602.0,14.0997,14.1675,14.0827,14.1591,268602.0
2015-06-25 10:00:00,16.7,16.74,16.68,16.73,147342.0,14.1591,14.193,14.1421,14.1845,147342.0
2015-06-25 10:30:00,16.73,16.75,16.7,16.74,59886.0,14.1845,14.2014,14.1591,14.193,59886.0
2015-06-25 11:00:00,16.75,16.77,16.74,16.74,72555.0,14.2014,14.2184,14.193,14.193,72555.0
2015-06-25 11:30:00,16.74,16.78,16.72,16.75,130275.0,14.193,14.2269,14.176,14.2014,130275.0
2015-06-25 12:00:00,16.75,16.76,16.72,16.72,60771.0,14.2014,14.2099,14.176,14.176,60771.0
2015-06-25 12:30:00,16.72,16.74,16.71,16.71,71271.0,14.176,14.193,14.1675,14.1675,71271.0
2015-06-25 13:00:00,16.71,16.73,16.7,16.73,71031.0,14.1675,14.1845,14.1591,14.1845,71031.0
2015-06-25 13:30:00,16.72,16.72,16.7,16.71,53883.0,14.176,14.176,14.1591,14.1675,53883.0
2015-06-25 14:00:00,16.71,16.71,16.6,16.61,124785.0,14.1675,14.1675,14.0743,14.0827,124785.0
2015-06-25 14:30:00,16.61,16.66,16.61,16.65,102000.0,14.0827,14.1251,14.0827,14.1167,102000.0
2015-06-25 15:00:00,16.65,16.68,16.64,16.68,86913.0,14.1167,14.1421,14.1082,14.1421,86913.0
2015-06-25 15:30:00,16.68,16.68,16.65,16.65,411993.0,14.1421,14.1421,14.1167,14.1167,411993.0
2015-06-26 09:30:00,16.67,16.72,16.63,16.67,200535.0,14.1336,14.176,14.0997,14.1336,200535.0
2015-06-26 10:00:00,16.67,16.67,16.59,16.62,131646.0,14.1336,14.1336,14.0658,14.0912,131646.0
2015-06-26 10:30:00,16.63,16.63,16.59,16.59,44823.0,14.0997,14.0997,14.0658,14.0658,44823.0
2015-06-26 11:00:00,16.59,16.65,16.59,16.64,44247.0,14.0658,14.1167,14.0658,14.1082,44247.0
2015-06-26 11:30:00,16.65,16.65,16.62,16.64,32304.0,14.1167,14.1167,14.0912,14.1082,32304.0
2015-06-26 12:00:00,16.64,16.65,16.62,16.64,38034.0,14.1082,14.1167,14.0912,14.1082,38034.0
2015-06-26 12:30:00,16.64,16.64,16.56,16.56,56847.0,14.1082,14.1082,14.0404,14.0404,56847.0
2015-06-26 13:00:00,16.56,16.59,16.56,16.58,47781.0,14.0404,14.0658,14.0404,14.0573,47781.0
2015-06-26 13:30:00,16.58,16.61,16.57,16.59,38835.0,14.0573,14.0827,14.0488,14.0658,38835.0
2015-06-26 14:00:00,16.59,16.59,16.55,16.58,37266.0,14.0658,14.0658,14.0319,14.0573,37266.0
2015-06-26 14:30:00,16.59,16.6,16.57,16.58,48594.0,14.0658,14.0743,14.0488,14.0573,48594.0
2015-06-26 15:00:00,16.58,16.62,16.58,16.61,121374.0,14.0573,14.0912,14.0573,14.0827,121374.0
2015-06-26 15:30:00,16.61,16.61,16.55,16.57,319893.0,14.0827,14.0827,14.0319,14.0488,319893.0
2015-06-29 09:30:00,16.5,16.5,16.4,16.45,195621.0,13.9895,13.9895,13.9047,13.9471,195621.0
2015-06-29 10:00:00,16.45,16.49,16.39,16.4,84126.0,13.9471,13.981,13.8962,13.9047,84126.0
2015-06-29 10:30:00,16.39,16.41,16.37,16.37,65229.0,13.8962,13.9132,13.8793,13.8793,65229.0
2015-06-29 11:00:00,16.37,16.4,16.36,16.4,63450.0,13.8793,13.9047,13.8708,13.9047,63450.0
2015-06-29 11:30:00,16.4,16.41,16.36,16.38,94062.0,13.9047,13.9132,13.8708,13.8877,94062.0
2015-06-29 12:00:00,16.38,16.39,16.34,16.35,53517.0,13.8877,13.8962,13.8538,13.8623,53517.0
2015-06-29 12:30:00,16.35,16.37,16.34,16.37,49485.0,13.8623,13.8793,13.8538,13.8793,49485.0
2015-06-29 13:00:00,16.37,16.38,16.34,16.37,74289.0,13.8793,13.8877,13.8538,13.8793,74289.0
2015-06-29 13:30:00,16.37,16.38,16.31,16.33,110061.0,13.8793,13.8877,13.8284,13.8453,110061.0
2015-06-29 14:00:00,16.33,16.33,16.27,16.27,53931.0,13.8453,13.8453,13.7945,13.7945,53931.0
2015-06-29 14:30:00,16.27,16.3,16.25,16.28,72975.0,13.7945,13.8199,13.7775,13.803,72975.0
2015-06-29 15:00:00,16.27,16.28,16.25,16.25,94557.0,13.7945,13.803,13.7775,13.7775,94557.0
2015-06-29 15:30:00,16.25,16.25,16.18,16.18,595833.0,13.7775,13.7775,13.7182,13.7182,595833.0
2015-06-30 09:30:00,16.32,16.37,16.25,16.25,229401.0,13.8369,13.8793,13.7775,13.7775,229401.0
2015-06-30 10:00:00,16.25,16.3,16.25,16.3,95610.0,13.7775,13.8199,13.7775,13.8199,95610.0
2015-06-30 10:30:00,16.3,16.32,16.25,16.31,154593.0,13.8199,13.8369,13.7775,13.8284,154593.0
2015-06-30 11:00:00,16.31,16.31,16.25,16.25,52365.0,13.8284,13.8284,13.7775,13.7775,52365.0
2015-06-30 11:30:00,16.26,16.26,16.22,16.23,70206.0,13.786,13.786,13.7521,13.7606,70206.0
2015-06-30 12:00:00,16.23,16.29,16.23,16.23,56724.0,13.7606,13.8114,13.7606,13.7606,56724.0
2015-06-30 12:30:00,16.23,16.25,16.21,16.24,43458.0,13.7606,13.7775,13.7436,13.769,43458.0
2015-06-30 13:00:00,16.24,16.29,16.23,16.29,58188.0,13.769,13.8114,13.7606,13.8114,58188.0
2015-06-30 13:30:00,16.28,16.34,16.28,16.33,42552.0,13.803,13.8538,13.803,13.8453,42552.0
2015-06-30 14:00:00,16.33,16.39,16.32,16.39,97173.0,13.8453,13.8962,13.8369,13.8962,97173.0
2015-06-30 14:30:00,16.39,16.4,16.35,16.35,150354.0,13.8962,13.9047,13.8623,13.8623,150354.0
2015-06-30 15:00:00,16.35,16.36,16.31,16.32,143232.0,13.8623,13.8708,13.8284,13.8369,143232.0
2015-06-30 15:30:00,16.33,16.34,16.27,16.27,477312.0,13.8453,13.8538,13.7945,13.7945,477312.0
2015-07-01 09:30:00,16.27,16.34,16.25,16.31,375423.0,13.7945,13.8538,13.7775,13.8284,375423.0
2015-07-01 10:00:00,16.31,16.36,16.25,16.27,274218.0,13.8284,13.8708,13.7775,13.7945,274218.0
2015-07-01 10:30:00,16.27,16.27,16.13,16.15,344499.0,13.7945,13.7945,13.6758,13.6927,344499.0
2015-07-01 11:00:00,16.15,16.16,16.1,16.11,265296.0,13.6927,13.7012,13.6503,13.6588,265296.0
2015-07-01 11:30:00,16.11,16.14,16.11,16.13,204159.0,13.6588,13.6843,13.6588,13.6758,204159.0
2015-07-01 12:00:00,16.13,16.14,16.12,16.14,138879.0,13.6758,13.6843,13.6673,13.6843,138879.0
2015-07-01 12:30:00,16.14,16.15,16.12,16.12,121965.0,13.6843,13.6927,13.6673,13.6673,121965.0
2015-07-01 13:00:00,16.12,16.18,16.12,16.16,103317.0,13.6673,13.7182,13.6673,13.7012,103317.0
2015-07-01 13:30:00,16.17,16.21,16.16,16.17,135780.0,13.7097,13.7436,13.7012,13.7097,135780.0
2015-07-01 14:00:00,16.18,16.18,16.15,16.16,109302.0,13.7182,13.7182,13.6927,13.7012,109302.0
2015-07-01 14:30:00,16.16,16.17,16.15,16.16,111006.0,13.7012,13.7097,13.6927,13.7012,111006.0
2015-07-01 15:00:00,16.16,16.22,16.16,16.22,146796.0,13.7012,13.7521,13.7012,13.7521,146796.0
2015-07-01 15:30:00,16.22,16.24,16.18,16.23,485634.0,13.7521,13.769,13.7182,13.7606,485634.0
2015-07-02 09:30:00,16.36,16.37,16.23,16.32,243774.0,13.8708,13.8793,13.7606,13.8369,243774.0
2015-07-02 10:00:00,16.33,16.36,16.31,16.36,241611.0,13.8453,13.8708,13.8284,13.8708,241611.0
2015-07-02 10:30:00,16.36,16.36,16.31,16.33,149118.0,13.8708,13.8708,13.8284,13.8453,149118.0
2015-07-02 11:00:00,16.32,16.33,16.3,16.32,86784.0,13.8369,13.8453,13.8199,13.8369,86784.0
2015-07-02 11:30:00,16.32,16.4,16.32,16.34,192747.0,13.8369,13.9047,13.8369,13.8538,192747.0
2015-07-02 12:00:00,16.35,16.35,16.32,16.33,89448.0,13.8623,13.8623,13.8369,13.8453,89448.0
2015-07-02 12:30:00,16.33,16.34,16.33,16.33,82794.0,13.8453,13.8538,13.8453,13.8453,82794.0
2015-07-02 13:00:00,16.33,16.34,16.31,16.32,153306.0,13.8453,13.8538,13.8284,13.8369,153306.0
2015-07-02 13:30:00,16.32,16.33,16.32,16.32,133911.0,13.8369,13.8453,13.8369,13.8369,133911.0
2015-07-02 14:00:00,16.32,16.33,16.31,16.32,113022.0,13.8369,13.8453,13.8284,13.8369,113022.0
2015-07-02 14:30:00,16.32,16.33,16.3,16.33,206775.0,13.8369,13.8453,13.8199,13.8453,206775.0
2015-07-02 15:00:00,16.33,16.34,16.31,16.34,164976.0,13.8453,13.8538,13.8284,13.8538,164976.0
2015-07-02 15:30:00,16.34,16.4,16.32,16.37,967695.0,13.8538,13.9047,13.8369,13.8793,967695.0
2015-07-06 09:30:00,16.36,16.4,16.2,16.21,530172.0,13.8708,13.9047,13.7351,13.7436,530172.0
2015-07-06 10:00:00,16.22,16.22,16.15,16.19,221700.0,13.7521,13.7521,13.6927,13.7267,221700.0
2015-07-06 10:30:00,16.19,16.33,16.18,16.33,194448.0,13.7267,13.8453,13.7182,13.8453,194448.0
2015-07-06 11:00:00,16.33,16.38,16.32,16.34,346572.0,13.8453,13.8877,13.8369,13.8538,346572.0
2015-07-06 11:30:00,16.34,16.35,16.32,16.35,166875.0,13.8538,13.8623,13.8369,13.8623,166875.0
2015-07-06 12:00:00,16.34,16.35,16.31,16.31,82095.0,13.8538,13.8623,13.8284,13.8284,82095.0
2015-07-06 12:30:00,16.3,16.3,16.27,16.27,52770.0,13.8199,13.8199,13.7945,13.7945,52770.0
2015-07-06 13:00:00,16.27,16.28,16.22,16.23,66945.0,13.7945,13.803,13.7521,13.7606,66945.0
2015-07-06 13:30:00,16.23,16.23,16.2,16.2,73374.0,13.7606,13.7606,13.7351,13.7351,73374.0
2015-07-06 14:00:00,16.2,16.2,16.17,16.17,181563.0,13.7351,13.7351,13.7097,13.7097,181563.0
2015-07-06 14:30:00,16.17,16.2,16.16,16.18,114987.0,13.7097,13.7351,13.7012,13.7182,114987.0
2015-07-06 15:00:00,16.18,16.25,16.18,16.23,169269.0,13.7182,13.7775,13.7182,13.7606,169269.0
2015-07-06 15:30:00,16.23,16.26,16.2,16.25,673536.0,13.7606,13.786,13.7351,13.7775,673536.0
2015-07-07 09:30:00,16.23,16.3,16.14,16.18,314931.0,13.7606,13.8199,13.6843,13.7182,314931.0
2015-07-07 10:00:00,16.18,16.2,16.03,16.03,228693.0,13.7182,13.7351,13.591,13.591,228693.0
2015-07-07 10:30:00,16.03,16.04,15.94,15.98,383946.0,13.591,13.5995,13.5147,13.5486,383946.0
2015-07-07 11:00:00,15.98,15.99,15.94,15.95,227379.0,13.5486,13.5571,13.5147,13.5232,227379.0
2015-07-07 11:30:00,15.95,16.08,15.95,16.06,174126.0,13.5232,13.6334,13.5232,13.6164,174126.0
2015-07-07 12:00:00,16.06,16.09,16.05,16.08,119970.0,13.6164,13.6419,13.608,13.6334,119970.0
2015-07-07 12:30:00,16.08,16.17,16.08,16.17,90285.0,13.6334,13.7097,13.6334,13.7097,90285.0
2015-07-07 13:00:00,16.17,16.18,16.11,16.14,190410.0,13.7097,13.7182,13.6588,13.6843,190410.0
2015-07-07 13:30:00,16.14,16.15,16.12,16.12,96939.0,13.6843,13.6927,13.6673,13.6673,96939.0
2015-07-07 14:00:00,16.12,16.13,16.08,16.09,125361.0,13.6673,13.6758,13.6334,13.6419,125361.0
2015-07-07 14:30:00,16.09,16.2,16.08,16.2,340887.0,13.6419,13.7351,13.6334,13.7351,340887.0
2015-07-07 15:00:00,16.19,16.23,16.16,16.23,260349.0,13.7267,13.7606,13.7012,13.7606,260349.0
2015-07-07 15:30:00,16.22,16.29,16.22,16.28,833160.0,13.7521,13.8114,13.7521,13.803,833160.0
2015-07-08 09:30:00,16.19,16.21,16.01,16.04,486600.0,13.7267,13.7436,13.574,13.5995,486600.0
2015-07-08 10:00:00,16.03,16.03,15.97,15.99,312990.0,13.591,13.591,13.5401,13.5571,312990.0
2015-07-08 10:30:00,15.99,16.06,15.96,16.03,281070.0,13.5571,13.6164,13.5316,13.591,281070.0
2015-07-08 11:00:00,16.03,16.03,15.99,16.0,177813.0,13.591,13.591,13.5571,13.5656,177813.0
2015-07-08 11:30:00,16.0,16.04,15.99,16.0,210210.0,13.5656,13.5995,13.5571,13.5656,210210.0
2015-07-08 12:00:00,16.0,16.03,15.99,16.0,209139.0,13.5656,13.591,13.5571,13.5656,209139.0
2015-07-08 12:30:00,16.01,16.02,15.97,16.01,106971.0,13.574,13.5825,13.5401,13.574,106971.0
2015-07-08 13:00:00,16.01,16.02,15.98,16.0,196812.0,13.574,13.5825,13.5486,13.5656,196812.0
2015-07-08 13:30:00,16.0,16.02,15.97,16.01,288093.0,13.5656,13.5825,13.5401,13.574,288093.0
2015-07-08 14:00:00,16.01,16.04,16.0,16.02,218943.0,13.574,13.5995,13.5656,13.5825,218943.0
2015-07-08 14:30:00,16.02,16.03,15.98,16.0,405849.0,13.5825,13.591,13.5486,13.5656,405849.0
2015-07-08 15:00:00,16.0,16.03,15.99,16.0,395664.0,13.5656,13.591,13.5571,13.5656,395664.0
2015-07-08 15:30:00,16.0,16.04,15.95,15.96,907626.0,13.5656,13.5995,13.5232,13.5316,907626.0
2015-07-09 09:30:00,16.2,16.54,16.17,16.54,771819.0,13.7351,14.0234,13.7097,14.0234,771819.0
2015-07-09 10:00:00,16.55,16.62,16.42,16.42,679029.0,14.0319,14.0912,13.9217,13.9217,679029.0
2015-07-09 10:30:00,16.41,16.49,16.41,16.48,255390.0,13.9132,13.981,13.9132,13.9725,255390.0
2015-07-09 11:00:00,16.48,16.5,16.44,16.44,176922.0,13.9725,13.9895,13.9386,13.9386,176922.0
2015-07-09 11:30:00,16.44,16.46,16.42,16.42,126924.0,13.9386,13.9556,13.9217,13.9217,126924.0
2015-07-09 12:00:00,16.42,16.43,16.38,16.39,173202.0,13.9217,13.9301,13.8877,13.8962,173202.0
2015-07-09 12:30:00,16.38,16.42,16.38,16.4,129381.0,13.8877,13.9217,13.8877,13.9047,129381.0
2015-07-09 13:00:00,16.4,16.41,16.39,16.39,99432.0,13.9047,13.9132,13.8962,13.8962,99432.0
2015-07-09 13:30:00,16.39,16.43,16.39,16.41,138411.0,13.8962,13.9301,13.8962,13.9132,138411.0
2015-07-09 14:00:00,16.41,16.42,16.38,16.39,141024.0,13.9132,13.9217,13.8877,13.8962,141024.0
2015-07-09 14:30:00,16.39,16.43,16.38,16.43,143664.0,13.8962,13.9301,13.8877,13.9301,143664.0
2015-07-09 15:00:00,16.43,16.45,16.41,16.42,189117.0,13.9301,13.9471,13.9132,13.9217,189117.0
2015-07-09 15:30:00,16.41,16.44,16.4,16.4,565719.0,13.9132,13.9386,13.9047,13.9047,565719.0
2015-07-10 09:30:00,16.65,16.88,16.51,16.78,335295.0,14.1167,14.3117,13.998,14.2269,335295.0
2015-07-10 10:00:00,16.8,16.84,16.71,16.71,350043.0,14.2438,14.2778,14.1675,14.1675,350043.0
2015-07-10 10:30:00,16.72,16.74,16.64,16.72,304065.0,14.176,14.193,14.1082,14.176,304065.0
2015-07-10 11:00:00,16.72,16.76,16.71,16.75,133743.0,14.176,14.2099,14.1675,14.2014,133743.0
2015-07-10 11:30:00,16.75,16.82,16.73,16.77,160971.0,14.2014,14.2608,14.1845,14.2184,160971.0
2015-07-10 12:00:00,16.77,16.79,16.76,16.79,81954.0,14.2184,14.2354,14.2099,14.2354,81954.0
2015-07-10 12:30:00,16.79,16.79,16.72,16.77,141249.0,14.2354,14.2354,14.176,14.2184,141249.0
2015-07-10 13:00:00,16.77,16.79,16.75,16.78,98196.0,14.2184,14.2354,14.2014,14.2269,98196.0
2015-07-10 13:30:00,16.78,16.79,16.76,16.76,100290.0,14.2269,14.2354,14.2099,14.2099,100290.0
2015-07-10 14:00:00,16.76,16.81,16.76,16.8,110526.0,14.2099,14.2523,14.2099,14.2438,110526.0
2015-07-10 14:30:00,16.8,16.82,16.8,16.82,123177.0,14.2438,14.2608,14.2438,14.2608,123177.0
2015-07-10 15:00:00,16.83,16.84,16.81,16.82,159552.0,14.2693,14.2778,14.2523,14.2608,159552.0
2015-07-10 15:30:00,16.82,16.85,16.82,16.83,415509.0,14.2608,14.2862,14.2608,14.2693,415509.0
2015-07-13 09:30:00,16.93,17.06,16.92,17.01,216393.0,14.3541,14.4643,14.3456,14.4219,216393.0
2015-07-13 10:00:00,17.0,17.03,16.98,17.0,126993.0,14.4134,14.4388,14.3965,14.4134,126993.0
2015-07-13 10:30:00,17.0,17.0,16.97,16.99,104676.0,14.4134,14.4134,14.388,14.4049,104676.0
2015-07-13 11:00:00,16.98,17.0,16.91,16.91,114834.0,14.3965,14.4134,14.3371,14.3371,114834.0
2015-07-13 11:30:00,16.91,16.93,16.89,16.91,80340.0,14.3371,14.3541,14.3201,14.3371,80340.0
2015-07-13 12:00:00,16.91,16.93,16.91,16.91,123633.0,14.3371,14.3541,14.3371,14.3371,123633.0
2015-07-13 12:30:00,16.91,16.94,16.91,16.93,211923.0,14.3371,14.3625,14.3371,14.3541,211923.0
2015-07-13 13:00:00,16.93,16.96,16.92,16.92,99693.0,14.3541,14.3795,14.3456,14.3456,99693.0
2015-07-13 13:30:00,16.92,16.93,16.91,16.91,48294.0,14.3456,14.3541,14.3371,14.3371,48294.0
2015-07-13 14:00:00,16.91,16.93,16.91,16.93,62328.0,14.3371,14.3541,14.3371,14.3541,62328.0
2015-07-13 14:30:00,16.93,16.94,16.92,16.93,135555.0,14.3541,14.3625,14.3456,14.3541,135555.0
2015-07-13 15:00:00,16.93,16.94,16.92,16.94,129921.0,14.3541,14.3625,14.3456,14.3625,129921.0
2015-07-13 15:30:00,16.94,16.95,16.89,16.89,500040.0,14.3625,14.371,14.3201,14.3201,500040.0
2015-07-14 09:30:00,16.89,16.95,16.84,16.87,100821.0,14.3201,14.371,14.2778,14.3032,100821.0
2015-07-14 10:00:00,16.88,16.97,16.88,16.96,86313.0,14.3117,14.388,14.3117,14.3795,86313.0
2015-07-14 10:30:00,16.97,16.99,16.96,16.98,53313.0,14.388,14.4049,14.3795,14.3965,53313.0
2015-07-14 11:00:00,16.98,17.03,16.98,17.03,78603.0,14.3965,14.4388,14.3965,14.4388,78603.0
2015-07-14 11:30:00,17.03,17.05,17.03,17.05,111207.0,14.4388,14.4558,14.4388,14.4558,111207.0
2015-07-14 12:00:00,17.05,17.06,17.04,17.05,54822.0,14.4558,14.4643,14.4473,14.4558,54822.0
2015-07-14 12:30:00,17.04,17.05,17.03,17.04,68898.0,14.4473,14.4558,14.4388,14.4473,68898.0
2015-07-14 13:00:00,17.04,17.04,17.03,17.04,53631.0,14.4473,14.4473,14.4388,14.4473,53631.0
2015-07-14 13:30:00,17.04,17.04,17.03,17.04,69888.0,14.4473,14.4473,14.4388,14.4473,69888.0
2015-07-14 14:00:00,17.03,17.05,17.03,17.04,80547.0,14.4388,14.4558,14.4388,14.4473,80547.0
2015-07-14 14:30:00,17.04,17.08,17.04,17.08,78066.0,14.4473,14.4812,14.4473,14.4812,78066.0
2015-07-14 15:00:00,17.08,17.1,17.07,17.09,86109.0,14.4812,14.4982,14.4728,14.4897,86109.0
2015-07-14 15:30:00,17.09,17.09,17.04,17.05,291924.0,14.4897,14.4897,14.4473,14.4558,291924.0
2015-07-15 09:30:00,17.02,17.09,16.94,17.07,174834.0,14.4304,14.4897,14.3625,14.4728,174834.0
2015-07-15 10:00:00,17.07,17.13,17.03,17.13,73239.0,14.4728,14.5236,14.4388,14.5236,73239.0
2015-07-15 10:30:00,17.13,17.13,17.07,17.07,163281.0,14.5236,14.5236,14.4728,14.4728,163281.0
2015-07-15 11:00:00,17.07,17.09,17.05,17.08,108615.0,14.4728,14.4897,14.4558,14.4812,108615.0
2015-07-15 11:30:00,17.07,17.08,17.03,17.03,77487.0,14.4728,14.4812,14.4388,14.4388,77487.0
2015-07-15 12:00:00,17.03,17.04,17.02,17.03,81453.0,14.4388,14.4473,14.4304,14.4388,81453.0
2015-07-15 12:30:00,17.03,17.08,17.02,17.08,55980.0,14.4388,14.4812,14.4304,14.4812,55980.0
2015-07-15 13:00:00,17.07,17.1,17.07,17.09,72483.0,14.4728,14.4982,14.4728,14.4897,72483.0
2015-07-15 13:30:00,17.09,17.09,17.08,17.09,76599.0,14.4897,14.4897,14.4812,14.4897,76599.0
2015-07-15 14:00:00,17.08,17.1,17.08,17.08,152292.0,14.4812,14.4982,14.4812,14.4812,152292.0
2015-07-15 14:30:00,17.08,17.08,17.02,17.03,121002.0,14.4812,14.4812,14.4304,14.4388,121002.0
2015-07-15 15:00:00,17.03,17.06,17.02,17.06,95373.0,14.4388,14.4643,14.4304,14.4643,95373.0
2015-07-15 15:30:00,17.06,17.08,17.05,17.08,282435.0,14.4643,14.4812,14.4558,14.4812,282435.0
2015-07-16 09:30:00,17.2,17.27,17.17,17.22,159210.0,14.583,14.6423,14.5575,14.5999,159210.0
2015-07-16 10:00:00,17.22,17.22,17.15,17.17,137613.0,14.5999,14.5999,14.5406,14.5575,137613.0
2015-07-16 10:30:00,17.17,17.18,17.13,17.15,83877.0,14.5575,14.566,14.5236,14.5406,83877.0
2015-07-16 11:00:00,17.15,17.16,17.13,17.15,88905.0,14.5406,14.5491,14.5236,14.5406,88905.0
2015-07-16 11:30:00,17.15,17.19,17.15,17.19,87495.0,14.5406,14.5745,14.5406,14.5745,87495.0
2015-07-16 12:00:00,17.18,17.21,17.17,17.21,132567.0,14.566,14.5915,14.5575,14.5915,132567.0
2015-07-16 12:30:00,17.21,17.23,17.19,17.22,185379.0,14.5915,14.6084,14.5745,14.5999,185379.0
2015-07-16 13:00:00,17.22,17.23,17.21,17.22,89085.0,14.5999,14.6084,14.5915,14.5999,89085.0
2015-07-16 13:30:00,17.22,17.23,17.21,17.23,103266.0,14.5999,14.6084,14.5915,14.6084,103266.0
2015-07-16 14:00:00,17.23,17.26,17.23,17.25,99378.0,14.6084,14.6338,14.6084,14.6254,99378.0
2015-07-16 14:30:00,17.25,17.27,17.25,17.26,82278.0,14.6254,14.6423,14.6254,14.6338,82278.0
2015-07-16 15:00:00,17.26,17.26,17.24,17.24,215313.0,14.6338,14.6338,14.6169,14.6169,215313.0
2015-07-16 15:30:00,17.24,17.29,17.24,17.29,261663.0,14.6169,14.6593,14.6169,14.6593,261663.0
2015-07-17 09:30:00,17.24,17.26,17.21,17.23,179271.0,14.6169,14.6338,14.5915,14.6084,179271.0
2015-07-17 10:00:00,17.23,17.24,17.2,17.22,66924.0,14.6084,14.6169,14.583,14.5999,66924.0
2015-07-17 10:30:00,17.22,17.22,17.18,17.2,106071.0,14.5999,14.5999,14.566,14.583,106071.0
2015-07-17 11:00:00,17.2,17.21,17.19,17.19,45348.0,14.583,14.5915,14.5745,14.5745,45348.0
2015-07-17 11:30:00,17.2,17.21,17.18,17.18,31581.0,14.583,14.5915,14.566,14.566,31581.0
2015-07-17 12:00:00,17.18,17.21,17.18,17.2,50136.0,14.566,14.5915,14.566,14.583,50136.0
2015-07-17 12:30:00,17.21,17.21,17.16,17.17,46932.0,14.5915,14.5915,14.5491,14.5575,46932.0
2015-07-17 13:00:00,17.17,17.18,17.16,17.17,76803.0,14.5575,14.566,14.5491,14.5575,76803.0
2015-07-17 13:30:00,17.17,17.18,17.15,17.18,37377.0,14.5575,14.566,14.5406,14.566,37377.0
2015-07-17 14:00:00,17.18,17.2,17.17,17.2,139461.0,14.566,14.583,14.5575,14.583,139461.0
2015-07-17 14:30:00,17.2,17.23,17.19,17.23,89784.0,14.583,14.6084,14.5745,14.6084,89784.0
2015-07-17 15:00:00,17.23,17.26,17.22,17.26,69801.0,14.6084,14.6338,14.5999,14.6338,69801.0
2015-07-17 15:30:00,17.26,17.3,17.25,17.28,301245.0,14.6338,14.6678,14.6254,14.6508,301245.0
2015-07-20 09:30:00,17.26,17.3,17.21,17.23,75921.0,14.6338,14.6678,14.5915,14.6084,75921.0
2015-07-20 10:00:00,17.23,17.31,17.23,17.29,99585.0,14.6084,14.6762,14.6084,14.6593,99585.0
2015-07-20 10:30:00,17.28,17.29,17.27,17.28,50568.0,14.6508,14.6593,14.6423,14.6508,50568.0
2015-07-20 11:00:00,17.28,17.31,17.27,17.29,46500.0,14.6508,14.6762,14.6423,14.6593,46500.0
2015-07-20 11:30:00,17.28,17.32,17.28,17.32,54708.0,14.6508,14.6847,14.6508,14.6847,54708.0
2015-07-20 12:00:00,17.32,17.33,17.27,17.27,72669.0,14.6847,14.6932,14.6423,14.6423,72669.0
2015-07-20 12:30:00,17.28,17.31,17.27,17.29,43275.0,14.6508,14.6762,14.6423,14.6593,43275.0
2015-07-20 13:00:00,17.29,17.29,17.28,17.29,18780.0,14.6593,14.6593,14.6508,14.6593,18780.0
2015-07-20 13:30:00,17.29,17.31,17.28,17.3,36813.0,14.6593,14.6762,14.6508,14.6678,36813.0
2015-07-20 14:00:00,17.3,17.34,17.3,17.33,46557.0,14.6678,14.7017,14.6678,14.6932,46557.0
2015-07-20 14:30:00,17.33,17.33,17.31,17.31,43401.0,14.6932,14.6932,14.6762,14.6762,43401.0
2015-07-20 15:00:00,17.31,17.32,17.3,17.32,161601.0,14.6762,14.6847,14.6678,14.6847,161601.0
2015-07-20 15:30:00,17.32,17.32,17.24,17.25,277224.0,14.6847,14.6847,14.6169,14.6254,277224.0
2015-07-21 09:30:00,17.25,17.27,17.24,17.25,223170.0,14.6254,14.6423,14.6169,14.6254,223170.0
2015-07-21 10:00:00,17.25,17.26,17.24,17.25,318996.0,14.6254,14.6338,14.6169,14.6254,318996.0
2015-07-21 10:30:00,17.25,17.25,17.19,17.19,52311.0,14.6254,14.6254,14.5745,14.5745,52311.0
2015-07-21 11:00:00,17.19,17.19,17.11,17.13,111741.0,14.5745,14.5745,14.5067,14.5236,111741.0
2015-07-21 11:30:00,17.13,17.14,17.1,17.11,70827.0,14.5236,14.5321,14.4982,14.5067,70827.0
2015-07-21 12:00:00,17.11,17.11,17.07,17.08,171240.0,14.5067,14.5067,14.4728,14.4812,171240.0
2015-07-21 12:30:00,17.09,17.12,17.03,17.05,79932.0,14.4897,14.5151,14.4388,14.4558,79932.0
2015-07-21 13:00:00,17.05,17.06,17.03,17.06,40563.0,14.4558,14.4643,14.4388,14.4643,40563.0
2015-07-21 13:30:00,17.05,17.06,17.03,17.06,112167.0,14.4558,14.4643,14.4388,14.4643,112167.0
2015-07-21 14:00:00,17.06,17.1,17.04,17.09,76917.0,14.4643,14.4982,14.4473,14.4897,76917.0
2015-07-21 14:30:00,17.1,17.1,17.04,17.06,224388.0,14.4982,14.4982,14.4473,14.4643,224388.0
2015-07-21 15:00:00,17.06,17.08,17.04,17.08,76629.0,14.4643,14.4812,14.4473,14.4812,76629.0
2015-07-21 15:30:00,17.08,17.11,17.06,17.07,300807.0,14.4812,14.5067,14.4643,14.4728,300807.0
2015-07-22 09:30:00,16.99,17.11,16.99,17.1,144378.0,14.4049,14.5067,14.4049,14.4982,144378.0
2015-07-22 10:00:00,17.1,17.14,17.08,17.13,67647.0,14.4982,14.5321,14.4812,14.5236,67647.0
2015-07-22 10:30:00,17.13,17.15,17.12,17.14,323949.0,14.5236,14.5406,14.5151,14.5321,323949.0
2015-07-22 11:00:00,17.14,17.18,17.13,17.14,83157.0,14.5321,14.566,14.5236,14.5321,83157.0
2015-07-22 11:30:00,17.14,17.2,17.13,17.18,149685.0,14.5321,14.583,14.5236,14.566,149685.0
2015-07-22 12:00:00,17.18,17.19,17.17,17.17,97959.0,14.566,14.5745,14.5575,14.5575,97959.0
2015-07-22 12:30:00,17.18,17.21,17.17,17.21,41265.0,14.566,14.5915,14.5575,14.5915,41265.0
2015-07-22 13:00:00,17.21,17.23,17.2,17.23,33000.0,14.5915,14.6084,14.583,14.6084,33000.0
2015-07-22 13:30:00,17.23,17.25,17.22,17.24,101277.0,14.6084,14.6254,14.5999,14.6169,101277.0
2015-07-22 14:00:00,17.24,17.25,17.24,17.24,140841.0,14.6169,14.6254,14.6169,14.6169,140841.0
2015-07-22 14:30:00,17.24,17.25,17.21,17.22,142050.0,14.6169,14.6254,14.5915,14.5999,142050.0
2015-07-22 15:00:00,17.23,17.24,17.19,17.2,446784.0,14.6084,14.6169,14.5745,14.583,446784.0
2015-07-22 15:30:00,17.2,17.26,17.18,17.25,469194.0,14.583,14.6338,14.566,14.6254,469194.0
2015-07-23 09:30:00,16.94,17.33,16.94,17.31,233727.0,14.3625,14.6932,14.3625,14.6762,233727.0
2015-07-23 10:00:00,17.32,17.41,17.31,17.38,176553.0,14.6847,14.761,14.6762,14.7356,176553.0
2015-07-23 10:30:00,17.38,17.38,17.32,17.34,225075.0,14.7356,14.7356,14.6847,14.7017,225075.0
2015-07-23 11:00:00,17.33,17.35,17.24,17.25,169902.0,14.6932,14.7102,14.6169,14.6254,169902.0
2015-07-23 11:30:00,17.25,17.25,17.11,17.11,128196.0,14.6254,14.6254,14.5067,14.5067,128196.0
2015-07-23 12:00:00,17.12,17.12,17.07,17.09,91608.0,14.5151,14.5151,14.4728,14.4897,91608.0
2015-07-23 12:30:00,17.09,17.12,17.07,17.12,50115.0,14.4897,14.5151,14.4728,14.5151,50115.0
2015-07-23 13:00:00,17.13,17.14,17.08,17.13,62517.0,14.5236,14.5321,14.4812,14.5236,62517.0
2015-07-23 13:30:00,17.13,17.18,17.12,17.17,50355.0,14.5236,14.566,14.5151,14.5575,50355.0
2015-07-23 14:00:00,17.17,17.17,17.11,17.12,44634.0,14.5575,14.5575,14.5067,14.5151,44634.0
2015-07-23 14:30:00,17.12,17.17,17.12,17.15,65340.0,14.5151,14.5575,14.5151,14.5406,65340.0
2015-07-23 15:00:00,17.15,17.18,17.12,17.16,177282.0,14.5406,14.566,14.5151,14.5491,177282.0
2015-07-23 15:30:00,17.16,17.19,17.15,17.17,288264.0,14.5491,14.5745,14.5406,14.5575,288264.0
2015-07-24 09:30:00,17.22,17.42,17.21,17.42,181977.0,14.5999,14.7695,14.5915,14.7695,181977.0
2015-07-24 10:00:00,17.41,17.43,17.37,17.43,149703.0,14.761,14.778,14.7271,14.778,149703.0
2015-07-24 10:30:00,17.43,17.47,17.41,17.45,242541.0,14.778,14.8119,14.761,14.7949,242541.0
2015-07-24 11:00:00,17.45,17.47,17.43,17.45,105948.0,14.7949,14.8119,14.778,14.7949,105948.0
2015-07-24 11:30:00,17.45,17.46,17.34,17.36,58899.0,14.7949,14.8034,14.7017,14.7186,58899.0
2015-07-24 12:00:00,17.36,17.36,17.32,17.35,41202.0,14.7186,14.7186,14.6847,14.7102,41202.0
2015-07-24 12:30:00,17.35,17.36,17.31,17.32,42999.0,14.7102,14.7186,14.6762,14.6847,42999.0
2015-07-24 13:00:00,17.32,17.36,17.31,17.35,50904.0,14.6847,14.7186,14.6762,14.7102,50904.0
2015-07-24 13:30:00,17.35,17.35,17.31,17.33,56349.0,14.7102,14.7102,14.6762,14.6932,56349.0
2015-07-24 14:00:00,17.33,17.33,17.26,17.3,156282.0,14.6932,14.6932,14.6338,14.6678,156282.0
2015-07-24 14:30:00,17.29,17.29,17.24,17.28,85668.0,14.6593,14.6593,14.6169,14.6508,85668.0
2015-07-24 15:00:00,17.27,17.33,17.26,17.29,120744.0,14.6423,14.6932,14.6338,14.6593,120744.0
2015-07-24 15:30:00,17.28,17.32,17.27,17.3,321456.0,14.6508,14.6847,14.6423,14.6678,321456.0
2015-07-27 09:30:00,17.25,17.3,17.1,17.12,355860.0,14.6254,14.6678,14.4982,14.5151,355860.0
2015-07-27 10:00:00,17.12,17.13,17.04,17.1,116631.0,14.5151,14.5236,14.4473,14.4982,116631.0
2015-07-27 10:30:00,17.1,17.12,17.08,17.08,46017.0,14.4982,14.5151,14.4812,14.4812,46017.0
2015-07-27 11:00:00,17.08,17.13,17.05,17.05,70998.0,14.4812,14.5236,14.4558,14.4558,70998.0
2015-07-27 11:30:00,17.05,17.06,17.03,17.04,75753.0,14.4558,14.4643,14.4388,14.4473,75753.0
2015-07-27 12:00:00,17.04,17.07,17.04,17.06,88650.0,14.4473,14.4728,14.4473,14.4643,88650.0
2015-07-27 12:30:00,17.06,17.06,17.05,17.05,87675.0,14.4643,14.4643,14.4558,14.4558,87675.0
2015-07-27 13:00:00,17.05,17.07,17.05,17.05,85911.0,14.4558,14.4728,14.4558,14.4558,85911.0
2015-07-27 13:30:00,17.05,17.07,17.04,17.06,84783.0,14.4558,14.4728,14.4473,14.4643,84783.0
2015-07-27 14:00:00,17.06,17.09,17.05,17.08,145425.0,14.4643,14.4897,14.4558,14.4812,145425.0
2015-07-27 14:30:00,17.09,17.09,17.06,17.07,191754.0,14.4897,14.4897,14.4643,14.4728,191754.0
2015-07-27 15:00:00,17.07,17.07,17.03,17.05,328047.0,14.4728,14.4728,14.4388,14.4558,328047.0
2015-07-27 15:30:00,17.05,17.07,17.03,17.06,555564.0,14.4558,14.4728,14.4388,14.4643,555564.0
2015-07-28 09:30:00,17.1,17.23,16.96,17.02,206856.0,14.4982,14.6084,14.3795,14.4304,206856.0
2015-07-28 10:00:00,17.01,17.01,16.91,16.92,172569.0,14.4219,14.4219,14.3371,14.3456,172569.0
2015-07-28 10:30:00,16.92,16.92,16.87,16.87,248787.0,14.3456,14.3456,14.3032,14.3032,248787.0
2015-07-28 11:00:00,16.87,16.89,16.85,16.89,139683.0,14.3032,14.3201,14.2862,14.3201,139683.0
2015-07-28 11:30:00,16.89,16.9,16.83,16.85,339996.0,14.3201,14.3286,14.2693,14.2862,339996.0
2015-07-28 12:00:00,16.85,16.88,16.83,16.85,213243.0,14.2862,14.3117,14.2693,14.2862,213243.0
2015-07-28 12:30:00,16.85,16.86,16.83,16.85,114831.0,14.2862,14.2947,14.2693,14.2862,114831.0
2015-07-28 13:00:00,16.86,16.94,16.84,16.9,352383.0,14.2947,14.3625,14.2778,14.3286,352383.0
2015-07-28 13:30:00,16.9,16.91,16.87,16.88,105483.0,14.3286,14.3371,14.3032,14.3117,105483.0
2015-07-28 14:00:00,16.88,16.89,16.85,16.85,186915.0,14.3117,14.3201,14.2862,14.2862,186915.0
2015-07-28 14:30:00,16.85,16.86,16.82,16.85,278886.0,14.2862,14.2947,14.2608,14.2862,278886.0
2015-07-28 15:00:00,16.86,16.89,16.85,16.88,274197.0,14.2947,14.3201,14.2862,14.3117,274197.0
2015-07-28 15:30:00,16.88,16.88,16.85,16.88,938847.0,14.3117,14.3117,14.2862,14.3117,938847.0
2015-07-29 09:30:00,16.86,16.97,16.26,16.95,111087.0,14.2947,14.388,13.786,14.371,111087.0
2015-07-29 10:00:00,16.95,16.99,16.92,16.97,76041.0,14.371,14.4049,14.3456,14.388,76041.0
2015-07-29 10:30:00,16.97,17.0,16.96,16.97,50052.0,14.388,14.4134,14.3795,14.388,50052.0
2015-07-29 11:00:00,16.96,17.01,16.96,16.99,88245.0,14.3795,14.4219,14.3795,14.4049,88245.0
2015-07-29 11:30:00,16.99,17.08,16.99,17.02,224946.0,14.4049,14.4812,14.4049,14.4304,224946.0
2015-07-29 12:00:00,17.01,17.02,16.99,17.01,142290.0,14.4219,14.4304,14.4049,14.4219,142290.0
2015-07-29 12:30:00,17.0,17.01,16.99,16.99,101295.0,14.4134,14.4219,14.4049,14.4049,101295.0
2015-07-29 13:00:00,16.99,17.0,16.97,17.0,81318.0,14.4049,14.4134,14.388,14.4134,81318.0
2015-07-29 13:30:00,17.0,17.0,16.98,17.0,114231.0,14.4134,14.4134,14.3965,14.4134,114231.0
2015-07-29 14:00:00,17.0,17.01,16.92,16.95,186654.0,14.4134,14.4219,14.3456,14.371,186654.0
2015-07-29 14:30:00,16.96,17.01,16.95,16.99,228447.0,14.3795,14.4219,14.371,14.4049,228447.0
2015-07-29 15:00:00,17.0,17.0,16.98,16.99,141204.0,14.4134,14.4134,14.3965,14.4049,141204.0
2015-07-29 15:30:00,16.99,17.01,16.95,17.0,376104.0,14.4049,14.4219,14.371,14.4134,376104.0
2015-07-30 09:30:00,16.96,17.06,16.95,16.98,280245.0,14.3795,14.4643,14.371,14.3965,280245.0
2015-07-30 10:00:00,16.97,17.0,16.91,16.99,347574.0,14.388,14.4134,14.3371,14.4049,347574.0
2015-07-30 10:30:00,16.99,17.01,16.96,16.97,182394.0,14.4049,14.4219,14.3795,14.388,182394.0
2015-07-30 11:00:00,16.97,17.0,16.97,16.99,197235.0,14.388,14.4134,14.388,14.4049,197235.0
2015-07-30 11:30:00,17.0,17.0,16.99,17.0,134238.0,14.4134,14.4134,14.4049,14.4134,134238.0
2015-07-30 12:00:00,17.0,17.02,17.0,17.01,104337.0,14.4134,14.4304,14.4134,14.4219,104337.0
2015-07-30 12:30:00,17.01,17.03,17.01,17.03,53100.0,14.4219,14.4388,14.4219,14.4388,53100.0
2015-07-30 13:00:00,17.03,17.04,16.99,17.0,82524.0,14.4388,14.4473,14.4049,14.4134,82524.0
2015-07-30 13:30:00,17.0,17.0,16.99,17.0,68856.0,14.4134,14.4134,14.4049,14.4134,68856.0
2015-07-30 14:00:00,17.0,17.03,16.99,17.0,92913.0,14.4134,14.4388,14.4049,14.4134,92913.0
2015-07-30 14:30:00,17.0,17.02,16.98,17.01,455838.0,14.4134,14.4304,14.3965,14.4219,455838.0
2015-07-30 15:00:00,17.01,17.02,17.0,17.0,273426.0,14.4219,14.4304,14.4134,14.4134,273426.0
2015-07-30 15:30:00,17.0,17.0,16.98,17.0,632562.0,14.4134,14.4134,14.3965,14.4134,632562.0
2015-07-31 09:30:00,17.19,17.21,16.93,17.02,234726.0,14.5745,14.5915,14.3541,14.4304,234726.0
2015-07-31 10:00:00,17.02,17.05,16.99,17.0,127506.0,14.4304,14.4558,14.4049,14.4134,127506.0
2015-07-31 10:30:00,16.99,17.05,16.98,17.02,126120.0,14.4049,14.4558,14.3965,14.4304,126120.0
2015-07-31 11:00:00,17.02,17.02,16.98,17.0,84132.0,14.4304,14.4304,14.3965,14.4134,84132.0
2015-07-31 11:30:00,17.0,17.01,16.99,17.0,102936.0,14.4134,14.4219,14.4049,14.4134,102936.0
2015-07-31 12:00:00,17.0,17.0,16.99,16.99,85353.0,14.4134,14.4134,14.4049,14.4049,85353.0
2015-07-31 12:30:00,16.99,17.0,16.98,16.99,67668.0,14.4049,14.4134,14.3965,14.4049,67668.0
2015-07-31 13:00:00,16.99,17.0,16.98,16.98,74946.0,14.4049,14.4134,14.3965,14.3965,74946.0
2015-07-31 13:30:00,16.98,16.99,16.97,16.98,92760.0,14.3965,14.4049,14.388,14.3965,92760.0
2015-07-31 14:00:00,16.98,16.99,16.93,16.96,146937.0,14.3965,14.4049,14.3541,14.3795,146937.0
2015-07-31 14:30:00,16.96,17.0,16.94,17.0,102270.0,14.3795,14.4134,14.3625,14.4134,102270.0
2015-07-31 15:00:00,17.0,17.0,16.98,16.98,176745.0,14.4134,14.4134,14.3965,14.3965,176745.0
2015-07-31 15:30:00,16.98,17.01,16.98,17.01,1002558.0,14.3965,14.4219,14.3965,14.4219,1002558.0
2015-08-03 09:30:00,16.9,17.0,16.9,17.0,286227.0,14.3286,14.4134,14.3286,14.4134,286227.0
2015-08-03 10:00:00,16.99,17.0,16.95,16.98,69951.0,14.4049,14.4134,14.371,14.3965,69951.0
2015-08-03 10:30:00,16.98,16.99,16.93,16.97,70758.0,14.3965,14.4049,14.3541,14.388,70758.0
2015-08-03 11:00:00,16.97,17.0,16.97,16.99,110823.0,14.388,14.4134,14.388,14.4049,110823.0
2015-08-03 11:30:00,16.99,17.0,16.98,17.0,119943.0,14.4049,14.4134,14.3965,14.4134,119943.0
2015-08-03 12:00:00,17.0,17.0,16.99,17.0,192564.0,14.4134,14.4134,14.4049,14.4134,192564.0
2015-08-03 12:30:00,17.0,17.0,16.94,16.95,88395.0,14.4134,14.4134,14.3625,14.371,88395.0
2015-08-03 13:00:00,16.95,16.95,16.91,16.95,53130.0,14.371,14.371,14.3371,14.371,53130.0
2015-08-03 13:30:00,16.95,16.98,16.94,16.97,64266.0,14.371,14.3965,14.3625,14.388,64266.0
2015-08-03 14:00:00,16.97,16.99,16.97,16.99,76428.0,14.388,14.4049,14.388,14.4049,76428.0
2015-08-03 14:30:00,16.99,17.0,16.97,16.99,131829.0,14.4049,14.4134,14.388,14.4049,131829.0
2015-08-03 15:00:00,16.99,17.0,16.99,17.0,184029.0,14.4049,14.4134,14.4049,14.4134,184029.0
2015-08-03 15:30:00,17.0,17.01,16.99,17.01,910881.0,14.4134,14.4219,14.4049,14.4219,910881.0
2015-08-04 09:30:00,17.03,17.12,16.99,17.06,541857.0,14.4388,14.5151,14.4049,14.4643,541857.0
2015-08-04 10:00:00,17.06,17.09,16.98,17.0,753060.0,14.4643,14.4897,14.3965,14.4134,753060.0
2015-08-04 10:30:00,17.0,17.03,16.98,16.99,657204.0,14.4134,14.4388,14.3965,14.4049,657204.0
2015-08-04 11:00:00,16.99,17.0,16.98,16.99,149883.0,14.4049,14.4134,14.3965,14.4049,149883.0
2015-08-04 11:30:00,17.0,17.01,16.98,16.99,2172090.0,14.4134,14.4219,14.3965,14.4049,2172090.0
2015-08-04 12:00:00,16.99,17.1,16.99,17.06,384603.0,14.4049,14.4982,14.4049,14.4643,384603.0
2015-08-04 12:30:00,17.06,17.09,17.05,17.05,77676.0,14.4643,14.4897,14.4558,14.4558,77676.0
2015-08-04 13:00:00,17.05,17.13,17.05,17.12,79320.0,14.4558,14.5236,14.4558,14.5151,79320.0
2015-08-04 13:30:00,17.12,17.16,17.1,17.11,89181.0,14.5151,14.5491,14.4982,14.5067,89181.0
2015-08-04 14:00:00,17.11,17.13,17.1,17.11,65595.0,14.5067,14.5236,14.4982,14.5067,65595.0
2015-08-04 14:30:00,17.12,17.19,17.12,17.18,103002.0,14.5151,14.5745,14.5151,14.566,103002.0
2015-08-04 15:00:00,17.19,17.19,17.16,17.18,156636.0,14.5745,14.5745,14.5491,14.566,156636.0
2015-08-04 15:30:00,17.18,17.2,17.1,17.13,607161.0,14.566,14.583,14.4982,14.5236,607161.0
2015-08-05 09:30:00,17.19,17.31,17.15,17.3,166209.0,14.5745,14.6762,14.5406,14.6678,166209.0
2015-08-05 10:00:00,17.3,17.37,17.29,17.35,123951.0,14.6678,14.7271,14.6593,14.7102,123951.0
2015-08-05 10:30:00,17.35,17.37,17.32,17.37,168309.0,14.7102,14.7271,14.6847,14.7271,168309.0
2015-08-05 11:00:00,17.37,17.4,17.37,17.38,152904.0,14.7271,14.7525,14.7271,14.7356,152904.0
2015-08-05 11:30:00,17.38,17.39,17.31,17.32,216948.0,14.7356,14.7441,14.6762,14.6847,216948.0
2015-08-05 12:00:00,17.32,17.33,17.31,17.32,154878.0,14.6847,14.6932,14.6762,14.6847,154878.0
2015-08-05 12:30:00,17.32,17.34,17.28,17.33,116370.0,14.6847,14.7017,14.6508,14.6932,116370.0
2015-08-05 13:00:00,17.33,17.33,17.29,17.32,103530.0,14.6932,14.6932,14.6593,14.6847,103530.0
2015-08-05 13:30:00,17.32,17.37,17.32,17.37,160386.0,14.6847,14.7271,14.6847,14.7271,160386.0
2015-08-05 14:00:00,17.37,17.46,17.37,17.46,180837.0,14.7271,14.8034,14.7271,14.8034,180837.0
2015-08-05 14:30:00,17.46,17.47,17.43,17.46,311355.0,14.8034,14.8119,14.778,14.8034,311355.0
2015-08-05 15:00:00,17.47,17.49,17.46,17.48,528930.0,14.8119,14.8289,14.8034,14.8204,528930.0
2015-08-05 15:30:00,17.48,17.52,17.47,17.49,1016739.0,14.8204,14.8543,14.8119,14.8289,1016739.0
2015-08-06 09:30:00,17.57,17.77,17.56,17.76,416661.0,14.8967,15.0662,14.8882,15.0578,416661.0
2015-08-06 10:00:00,17.76,17.8,17.67,17.76,235005.0,15.0578,15.0917,14.9815,15.0578,235005.0
2015-08-06 10:30:00,17.77,17.83,17.73,17.78,289428.0,15.0662,15.1171,15.0323,15.0747,289428.0
2015-08-06 11:00:00,17.78,17.79,17.67,17.7,272811.0,15.0747,15.0832,14.9815,15.0069,272811.0
2015-08-06 11:30:00,17.69,17.7,17.57,17.58,266997.0,14.9984,15.0069,14.8967,14.9052,266997.0
2015-08-06 12:00:00,17.58,17.6,17.45,17.47,204318.0,14.9052,14.9221,14.7949,14.8119,204318.0
2015-08-06 12:30:00,17.47,17.52,17.45,17.49,148518.0,14.8119,14.8543,14.7949,14.8289,148518.0
2015-08-06 13:00:00,17.49,17.59,17.48,17.57,134766.0,14.8289,14.9136,14.8204,14.8967,134766.0
2015-08-06 13:30:00,17.57,17.63,17.55,17.55,162960.0,14.8967,14.9476,14.8797,14.8797,162960.0
2015-08-06 14:00:00,17.55,17.61,17.55,17.6,174789.0,14.8797,14.9306,14.8797,14.9221,174789.0
2015-08-06 14:30:00,17.6,17.61,17.55,17.55,182400.0,14.9221,14.9306,14.8797,14.8797,182400.0
2015-08-06 15:00:00,17.55,17.63,17.55,17.62,306621.0,14.8797,14.9476,14.8797,14.9391,306621.0
2015-08-06 15:30:00,17.62,17.63,17.57,17.59,1217202.0,14.9391,14.9476,14.8967,14.9136,1217202.0
2015-08-07 09:30:00,17.51,17.67,17.51,17.53,266115.0,14.8458,14.9815,14.8458,14.8628,266115.0
2015-08-07 10:00:00,17.53,17.6,17.49,17.56,154602.0,14.8628,14.9221,14.8289,14.8882,154602.0
2015-08-07 10:30:00,17.57,17.61,17.56,17.57,156105.0,14.8967,14.9306,14.8882,14.8967,156105.0
2015-08-07 11:00:00,17.57,17.59,17.51,17.52,143199.0,14.8967,14.9136,14.8458,14.8543,143199.0
2015-08-07 11:30:00,17.52,17.55,17.51,17.55,175839.0,14.8543,14.8797,14.8458,14.8797,175839.0
2015-08-07 12:00:00,17.55,17.58,17.55,17.56,115830.0,14.8797,14.9052,14.8797,14.8882,115830.0
2015-08-07 12:30:00,17.56,17.58,17.53,17.55,186105.0,14.8882,14.9052,14.8628,14.8797,186105.0
2015-08-07 13:00:00,17.55,17.55,17.5,17.51,91494.0,14.8797,14.8797,14.8373,14.8458,91494.0
2015-08-07 13:30:00,17.52,17.56,17.52,17.55,164196.0,14.8543,14.8882,14.8543,14.8797,164196.0
2015-08-07 14:00:00,17.55,17.56,17.54,17.55,210234.0,14.8797,14.8882,14.8712,14.8797,210234.0
2015-08-07 14:30:00,17.56,17.58,17.54,17.58,227142.0,14.8882,14.9052,14.8712,14.9052,227142.0
2015-08-07 15:00:00,17.58,17.65,17.55,17.64,272910.0,14.9052,14.9645,14.8797,14.956,272910.0
2015-08-07 15:30:00,17.64,17.64,17.61,17.64,461994.0,14.956,14.956,14.9306,14.956,461994.0
2015-08-10 09:30:00,17.72,17.93,17.7,17.91,292302.0,15.0239,15.2019,15.0069,15.1849,292302.0
2015-08-10 10:00:00,17.91,17.95,17.87,17.94,295167.0,15.1849,15.2189,15.151,15.2104,295167.0
2015-08-10 10:30:00,17.94,17.95,17.92,17.92,199545.0,15.2104,15.2189,15.1934,15.1934,199545.0
2015-08-10 11:00:00,17.92,17.96,17.92,17.94,100122.0,15.1934,15.2273,15.1934,15.2104,100122.0
2015-08-10 11:30:00,17.94,17.96,17.94,17.95,89520.0,15.2104,15.2273,15.2104,15.2189,89520.0
2015-08-10 12:00:00,17.95,17.98,17.95,17.98,94632.0,15.2189,15.2443,15.2189,15.2443,94632.0
2015-08-10 12:30:00,17.98,17.98,17.93,17.93,92448.0,15.2443,15.2443,15.2019,15.2019,92448.0
2015-08-10 13:00:00,17.93,17.95,17.93,17.95,72471.0,15.2019,15.2189,15.2019,15.2189,72471.0
2015-08-10 13:30:00,17.95,17.95,17.93,17.93,82161.0,15.2189,15.2189,15.2019,15.2019,82161.0
2015-08-10 14:00:00,17.94,17.94,17.89,17.9,146949.0,15.2104,15.2104,15.168,15.1765,146949.0
2015-08-10 14:30:00,17.89,17.9,17.88,17.88,85731.0,15.168,15.1765,15.1595,15.1595,85731.0
2015-08-10 15:00:00,17.88,17.89,17.84,17.85,132252.0,15.1595,15.168,15.1256,15.1341,132252.0
2015-08-10 15:30:00,17.85,17.86,17.82,17.85,561852.0,15.1341,15.1426,15.1086,15.1341,561852.0
2015-08-11 09:30:00,17.77,17.84,17.65,17.69,268620.0,15.0662,15.1256,14.9645,14.9984,268620.0
2015-08-11 10:00:00,17.69,17.81,17.69,17.78,214626.0,14.9984,15.1002,14.9984,15.0747,214626.0
2015-08-11 10:30:00,17.78,17.82,17.78,17.79,165498.0,15.0747,15.1086,15.0747,15.0832,165498.0
2015-08-11 11:00:00,17.79,17.8,17.71,17.71,112788.0,15.0832,15.0917,15.0154,15.0154,112788.0
2015-08-11 11:30:00,17.71,17.73,17.66,17.67,103383.0,15.0154,15.0323,14.973,14.9815,103383.0
2015-08-11 12:00:00,17.67,17.68,17.65,17.66,91293.0,14.9815,14.9899,14.9645,14.973,91293.0
2015-08-11 12:30:00,17.65,17.7,17.65,17.68,73401.0,14.9645,15.0069,14.9645,14.9899,73401.0
2015-08-11 13:00:00,17.68,17.69,17.66,17.69,111717.0,14.9899,14.9984,14.973,14.9984,111717.0
2015-08-11 13:30:00,17.69,17.72,17.68,17.7,59370.0,14.9984,15.0239,14.9899,15.0069,59370.0
2015-08-11 14:00:00,17.7,17.7,17.68,17.7,85893.0,15.0069,15.0069,14.9899,15.0069,85893.0
2015-08-11 14:30:00,17.7,17.71,17.68,17.71,100041.0,15.0069,15.0154,14.9899,15.0154,100041.0
2015-08-11 15:00:00,17.71,17.73,17.69,17.73,161757.0,15.0154,15.0323,14.9984,15.0323,161757.0
2015-08-11 15:30:00,17.73,17.77,17.73,17.77,379926.0,15.0323,15.0662,15.0323,15.0662,379926.0
2015-08-12 09:30:00,17.57,17.62,17.45,17.46,162927.0,14.8967,14.9391,14.7949,14.8034,162927.0
2015-08-12 10:00:00,17.45,17.46,17.34,17.38,137808.0,14.7949,14.8034,14.7017,14.7356,137808.0
2015-08-12 10:30:00,17.38,17.51,17.38,17.46,127905.0,14.7356,14.8458,14.7356,14.8034,127905.0
2015-08-12 11:00:00,17.46,17.52,17.46,17.49,81042.0,14.8034,14.8543,14.8034,14.8289,81042.0
2015-08-12 11:30:00,17.49,17.49,17.4,17.4,78624.0,14.8289,14.8289,14.7525,14.7525,78624.0
2015-08-12 12:00:00,17.4,17.46,17.4,17.46,142467.0,14.7525,14.8034,14.7525,14.8034,142467.0
2015-08-12 12:30:00,17.47,17.49,17.45,17.46,72075.0,14.8119,14.8289,14.7949,14.8034,72075.0
2015-08-12 13:00:00,17.46,17.57,17.46,17.55,126234.0,14.8034,14.8967,14.8034,14.8797,126234.0
2015-08-12 13:30:00,17.55,17.62,17.53,17.62,95670.0,14.8797,14.9391,14.8628,14.9391,95670.0
2015-08-12 14:00:00,17.62,17.62,17.55,17.56,101055.0,14.9391,14.9391,14.8797,14.8882,101055.0
2015-08-12 14:30:00,17.56,17.65,17.55,17.65,132303.0,14.8882,14.9645,14.8797,14.9645,132303.0
2015-08-12 15:00:00,17.65,17.7,17.64,17.7,168888.0,14.9645,15.0069,14.956,15.0069,168888.0
2015-08-12 15:30:00,17.7,17.72,17.65,17.68,420231.0,15.0069,15.0239,14.9645,14.9899,420231.0
2015-08-13 09:30:00,17.69,17.76,17.65,17.7,207183.0,14.9984,15.0578,14.9645,15.0069,207183.0
2015-08-13 10:00:00,17.71,17.78,17.68,17.77,175968.0,15.0154,15.0747,14.9899,15.0662,175968.0
2015-08-13 10:30:00,17.77,17.85,17.77,17.81,143463.0,15.0662,15.1341,15.0662,15.1002,143463.0
2015-08-13 11:00:00,17.82,17.83,17.76,17.79,103308.0,15.1086,15.1171,15.0578,15.0832,103308.0
2015-08-13 11:30:00,17.79,17.84,17.78,17.84,96393.0,15.0832,15.1256,15.0747,15.1256,96393.0
2015-08-13 12:00:00,17.84,17.88,17.84,17.88,102681.0,15.1256,15.1595,15.1256,15.1595,102681.0
2015-08-13 12:30:00,17.88,17.89,17.85,17.88,81138.0,15.1595,15.168,15.1341,15.1595,81138.0
2015-08-13 13:00:00,17.88,17.91,17.88,17.91,63339.0,15.1595,15.1849,15.1595,15.1849,63339.0
2015-08-13 13:30:00,17.9,17.92,17.9,17.92,98418.0,15.1765,15.1934,15.1765,15.1934,98418.0
2015-08-13 14:00:00,17.92,17.97,17.91,17.95,109992.0,15.1934,15.2358,15.1849,15.2189,109992.0
2015-08-13 14:30:00,17.95,17.99,17.95,17.99,90714.0,15.2189,15.2528,15.2189,15.2528,90714.0
2015-08-13 15:00:00,17.99,17.99,17.9,17.9,153828.0,15.2528,15.2528,15.1765,15.1765,153828.0
2015-08-13 15:30:00,17.9,17.9,17.85,17.88,282213.0,15.1765,15.1765,15.1341,15.1595,282213.0
2015-08-14 09:30:00,17.88,18.03,17.82,18.01,230694.0,15.1595,15.2867,15.1086,15.2697,230694.0
2015-08-14 10:00:00,18.01,18.04,17.98,18.01,143817.0,15.2697,15.2952,15.2443,15.2697,143817.0
2015-08-14 10:30:00,18.01,18.05,18.0,18.0,110970.0,15.2697,15.3036,15.2613,15.2613,110970.0
2015-08-14 11:00:00,18.0,18.02,17.95,18.0,107532.0,15.2613,15.2782,15.2189,15.2613,107532.0
2015-08-14 11:30:00,18.0,18.06,18.0,18.04,99906.0,15.2613,15.3121,15.2613,15.2952,99906.0
2015-08-14 12:00:00,18.04,18.05,18.02,18.05,86121.0,15.2952,15.3036,15.2782,15.3036,86121.0
2015-08-14 12:30:00,18.05,18.07,17.99,18.01,75453.0,15.3036,15.3206,15.2528,15.2697,75453.0
2015-08-14 13:00:00,18.01,18.08,17.99,18.08,119577.0,15.2697,15.3291,15.2528,15.3291,119577.0
2015-08-14 13:30:00,18.08,18.1,18.05,18.08,92799.0,15.3291,15.346,15.3036,15.3291,92799.0
2015-08-14 14:00:00,18.08,18.1,18.06,18.09,91698.0,15.3291,15.346,15.3121,15.3376,91698.0
2015-08-14 14:30:00,18.09,18.11,18.08,18.09,96774.0,15.3376,15.3545,15.3291,15.3376,96774.0
2015-08-14 15:00:00,18.1,18.1,18.05,18.07,329724.0,15.346,15.346,15.3036,15.3206,329724.0
2015-08-14 15:30:00,18.07,18.12,18.06,18.09,499800.0,15.3206,15.363,15.3121,15.3376,499800.0
2015-08-17 09:30:00,18.02,18.13,17.85,17.92,220314.0,15.2782,15.3715,15.1341,15.1934,220314.0
2015-08-17 10:00:00,17.92,17.98,17.86,17.95,166599.0,15.1934,15.2443,15.1426,15.2189,166599.0
2015-08-17 10:30:00,17.95,18.01,17.91,17.99,178101.0,15.2189,15.2697,15.1849,15.2528,178101.0
2015-08-17 11:00:00,17.98,18.02,17.95,17.97,141033.0,15.2443,15.2782,15.2189,15.2358,141033.0
2015-08-17 11:30:00,17.97,18.01,17.96,18.01,175380.0,15.2358,15.2697,15.2273,15.2697,175380.0
2015-08-17 12:00:00,18.01,18.04,17.99,17.99,134646.0,15.2697,15.2952,15.2528,15.2528,134646.0
2015-08-17 12:30:00,17.99,18.04,17.99,18.02,122418.0,15.2528,15.2952,15.2528,15.2782,122418.0
2015-08-17 13:00:00,18.02,18.06,18.01,18.06,154170.0,15.2782,15.3121,15.2697,15.3121,154170.0
2015-08-17 13:30:00,18.06,18.06,18.05,18.05,76680.0,15.3121,15.3121,15.3036,15.3036,76680.0
2015-08-17 14:00:00,18.05,18.06,18.03,18.03,100197.0,15.3036,15.3121,15.2867,15.2867,100197.0
2015-08-17 14:30:00,18.03,18.08,18.03,18.06,117426.0,15.2867,15.3291,15.2867,15.3121,117426.0
2015-08-17 15:00:00,18.06,18.1,18.06,18.1,177984.0,15.3121,15.346,15.3121,15.346,177984.0
2015-08-17 15:30:00,18.1,18.11,18.05,18.06,622455.0,15.346,15.3545,15.3036,15.3121,622455.0
2015-08-18 09:30:00,18.09,18.19,18.02,18.17,151863.0,15.3376,15.4223,15.2782,15.4054,151863.0
2015-08-18 10:00:00,18.17,18.22,18.16,18.18,121986.0,15.4054,15.4478,15.3969,15.4139,121986.0
2015-08-18 10:30:00,18.18,18.21,18.15,18.19,92094.0,15.4139,15.4393,15.3884,15.4223,92094.0
2015-08-18 11:00:00,18.19,18.2,18.17,18.18,74055.0,15.4223,15.4308,15.4054,15.4139,74055.0
2015-08-18 11:30:00,18.18,18.19,18.15,18.19,67605.0,15.4139,15.4223,15.3884,15.4223,67605.0
2015-08-18 12:00:00,18.19,18.23,18.19,18.23,90720.0,15.4223,15.4563,15.4223,15.4563,90720.0
2015-08-18 12:30:00,18.23,18.23,18.16,18.16,76326.0,15.4563,15.4563,15.3969,15.3969,76326.0
2015-08-18 13:00:00,18.16,18.17,18.14,18.17,79128.0,15.3969,15.4054,15.38,15.4054,79128.0
2015-08-18 13:30:00,18.17,18.18,18.15,18.16,94434.0,15.4054,15.4139,15.3884,15.3969,94434.0
2015-08-18 14:00:00,18.16,18.18,18.15,18.18,93969.0,15.3969,15.4139,15.3884,15.4139,93969.0
2015-08-18 14:30:00,18.18,18.2,18.17,18.17,101028.0,15.4139,15.4308,15.4054,15.4054,101028.0
2015-08-18 15:00:00,18.17,18.18,18.13,18.15,397866.0,15.4054,15.4139,15.3715,15.3884,397866.0
2015-08-18 15:30:00,18.15,18.15,18.09,18.1,759645.0,15.3884,15.3884,15.3376,15.346,759645.0
2015-08-19 09:30:00,18.02,18.06,17.93,18.0,300384.0,15.2782,15.3121,15.2019,15.2613,300384.0
2015-08-19 10:00:00,18.0,18.06,18.0,18.02,234969.0,15.2613,15.3121,15.2613,15.2782,234969.0
2015-08-19 10:30:00,18.01,18.01,17.86,17.89,259704.0,15.2697,15.2697,15.1426,15.168,259704.0
2015-08-19 11:00:00,17.89,17.97,17.89,17.95,181086.0,15.168,15.2358,15.168,15.2189,181086.0
2015-08-19 11:30:00,17.95,18.01,17.92,17.92,232272.0,15.2189,15.2697,15.1934,15.1934,232272.0
2015-08-19 12:00:00,17.92,17.94,17.88,17.93,204147.0,15.1934,15.2104,15.1595,15.2019,204147.0
2015-08-19 12:30:00,17.93,17.97,17.92,17.94,151887.0,15.2019,15.2358,15.1934,15.2104,151887.0
2015-08-19 13:00:00,17.94,17.98,17.94,17.97,303243.0,15.2104,15.2443,15.2104,15.2358,303243.0
2015-08-19 13:30:00,17.96,18.0,17.95,17.96,318231.0,15.2273,15.2613,15.2189,15.2273,318231.0
2015-08-19 14:00:00,17.97,18.09,17.97,18.03,269958.0,15.2358,15.3376,15.2358,15.2867,269958.0
2015-08-19 14:30:00,18.03,18.06,18.0,18.02,264573.0,15.2867,15.3121,15.2613,15.2782,264573.0
2015-08-19 15:00:00,18.02,18.04,17.96,18.04,292575.0,15.2782,15.2952,15.2273,15.2952,292575.0
2015-08-19 15:30:00,18.04,18.09,18.01,18.01,674514.0,15.2952,15.3376,15.2697,15.2697,674514.0
2015-08-20 09:30:00,17.82,17.91,17.78,17.8,258960.0,15.1086,15.1849,15.0747,15.0917,258960.0
2015-08-20 10:00:00,17.8,17.83,17.72,17.76,194112.0,15.0917,15.1171,15.0239,15.0578,194112.0
2015-08-20 10:30:00,17.76,17.88,17.76,17.86,273480.0,15.0578,15.1595,15.0578,15.1426,273480.0
2015-08-20 11:00:00,17.86,17.87,17.82,17.85,154827.0,15.1426,15.151,15.1086,15.1341,154827.0
2015-08-20 11:30:00,17.85,17.87,17.8,17.87,187962.0,15.1341,15.151,15.0917,15.151,187962.0
2015-08-20 12:00:00,17.87,17.88,17.79,17.8,169845.0,15.151,15.1595,15.0832,15.0917,169845.0
2015-08-20 12:30:00,17.8,17.8,17.76,17.78,189096.0,15.0917,15.0917,15.0578,15.0747,189096.0
2015-08-20 13:00:00,17.78,17.84,17.77,17.83,121818.0,15.0747,15.1256,15.0662,15.1171,121818.0
2015-08-20 13:30:00,17.84,17.86,17.81,17.85,136872.0,15.1256,15.1426,15.1002,15.1341,136872.0
2015-08-20 14:00:00,17.85,17.85,17.81,17.82,157488.0,15.1341,15.1341,15.1002,15.1086,157488.0
2015-08-20 14:30:00,17.82,17.83,17.78,17.79,180438.0,15.1086,15.1171,15.0747,15.0832,180438.0
2015-08-20 15:00:00,17.79,17.81,17.74,17.8,301107.0,15.0832,15.1002,15.0408,15.0917,301107.0
2015-08-20 15:30:00,17.79,17.82,17.69,17.69,657357.0,15.0832,15.1086,14.9984,14.9984,657357.0
2015-08-21 09:30:00,17.55,17.67,17.47,17.59,377820.0,14.8797,14.9815,14.8119,14.9136,377820.0
2015-08-21 10:00:00,17.6,17.68,17.59,17.6,264663.0,14.9221,14.9899,14.9136,14.9221,264663.0
2015-08-21 10:30:00,17.6,17.62,17.49,17.5,217818.0,14.9221,14.9391,14.8289,14.8373,217818.0
2015-08-21 11:00:00,17.5,17.51,17.39,17.45,154641.0,14.8373,14.8458,14.7441,14.7949,154641.0
2015-08-21 11:30:00,17.44,17.46,17.36,17.45,150525.0,14.7865,14.8034,14.7186,14.7949,150525.0
2015-08-21 12:00:00,17.45,17.52,17.43,17.45,109005.0,14.7949,14.8543,14.778,14.7949,109005.0
2015-08-21 12:30:00,17.45,17.5,17.42,17.42,157905.0,14.7949,14.8373,14.7695,14.7695,157905.0
2015-08-21 13:00:00,17.42,17.51,17.39,17.51,160251.0,14.7695,14.8458,14.7441,14.8458,160251.0
2015-08-21 13:30:00,17.51,17.54,17.47,17.53,196701.0,14.8458,14.8712,14.8119,14.8628,196701.0
2015-08-21 14:00:00,17.53,17.55,17.44,17.47,185112.0,14.8628,14.8797,14.7865,14.8119,185112.0
2015-08-21 14:30:00,17.47,17.5,17.33,17.37,228807.0,14.8119,14.8373,14.6932,14.7271,228807.0
2015-08-21 15:00:00,17.37,17.39,17.26,17.3,509361.0,14.7271,14.7441,14.6338,14.6678,509361.0
2015-08-21 15:30:00,17.3,17.34,17.12,17.18,2846487.0,14.6678,14.7017,14.5151,14.566,2846487.0
2015-08-24 09:30:00,16.36,16.99,15.98,16.61,800223.0,13.8708,14.4049,13.5486,14.0827,800223.0
2015-08-24 10:00:00,16.62,16.92,16.56,16.75,571815.0,14.0912,14.3456,14.0404,14.2014,571815.0
2015-08-24 10:30:00,16.73,16.84,16.61,16.78,348765.0,14.1845,14.2778,14.0827,14.2269,348765.0
2015-08-24 11:00:00,16.79,16.8,16.68,16.79,503901.0,14.2354,14.2438,14.1421,14.2354,503901.0
2015-08-24 11:30:00,16.77,17.06,16.76,17.0,407907.0,14.2184,14.4643,14.2099,14.4134,407907.0
2015-08-24 12:00:00,16.99,17.12,16.93,17.09,348093.0,14.4049,14.5151,14.3541,14.4897,348093.0
2015-08-24 12:30:00,17.09,17.16,17.03,17.12,362151.0,14.4897,14.5491,14.4388,14.5151,362151.0
2015-08-24 13:00:00,17.13,17.14,16.99,17.02,223593.0,14.5236,14.5321,14.4049,14.4304,223593.0
2015-08-24 13:30:00,17.01,17.01,16.84,16.84,271632.0,14.4219,14.4219,14.2778,14.2778,271632.0
2015-08-24 14:00:00,16.84,16.86,16.72,16.81,379431.0,14.2778,14.2947,14.176,14.2523,379431.0
2015-08-24 14:30:00,16.81,16.86,16.53,16.54,307581.0,14.2523,14.2947,14.0149,14.0234,307581.0
2015-08-24 15:00:00,16.54,16.65,16.48,16.52,636723.0,14.0234,14.1167,13.9725,14.0064,636723.0
2015-08-24 15:30:00,16.52,16.86,16.5,16.55,1035246.0,14.0064,14.2947,13.9895,14.0319,1035246.0
2015-08-25 09:30:00,16.96,17.04,16.86,16.94,842928.0,14.3795,14.4473,14.2947,14.3625,842928.0
2015-08-25 10:00:00,16.94,16.95,16.83,16.84,379842.0,14.3625,14.371,14.2693,14.2778,379842.0
2015-08-25 10:30:00,16.85,16.85,16.72,16.73,429504.0,14.2862,14.2862,14.176,14.1845,429504.0
2015-08-25 11:00:00,16.74,16.86,16.73,16.79,424014.0,14.193,14.2947,14.1845,14.2354,424014.0
2015-08-25 11:30:00,16.79,16.8,16.72,16.74,292680.0,14.2354,14.2438,14.176,14.193,292680.0
2015-08-25 12:00:00,16.74,16.79,16.73,16.74,254115.0,14.193,14.2354,14.1845,14.193,254115.0
2015-08-25 12:30:00,16.74,16.76,16.66,16.67,192543.0,14.193,14.2099,14.1251,14.1336,192543.0
2015-08-25 13:00:00,16.67,16.71,16.56,16.57,266166.0,14.1336,14.1675,14.0404,14.0488,266166.0
2015-08-25 13:30:00,16.56,16.65,16.56,16.65,584700.0,14.0404,14.1167,14.0404,14.1167,584700.0
2015-08-25 14:00:00,16.65,16.65,16.51,16.52,1186887.0,14.1167,14.1167,13.998,14.0064,1186887.0
2015-08-25 14:30:00,16.52,16.66,16.52,16.59,755517.0,14.0064,14.1251,14.0064,14.0658,755517.0
2015-08-25 15:00:00,16.59,16.62,16.42,16.47,940677.0,14.0658,14.0912,13.9217,13.964,940677.0
2015-08-25 15:30:00,16.46,16.48,16.28,16.28,2050014.0,13.9556,13.9725,13.803,13.803,2050014.0
2015-08-26 09:30:00,16.71,16.83,16.39,16.45,975846.0,14.1675,14.2693,13.8962,13.9471,975846.0
2015-08-26 10:00:00,16.45,16.59,16.27,16.45,1740465.0,13.9471,14.0658,13.7945,13.9471,1740465.0
2015-08-26 10:30:00,16.45,16.51,16.31,16.36,568854.0,13.9471,13.998,13.8284,13.8708,568854.0
2015-08-26 11:00:00,16.36,16.44,16.28,16.39,343134.0,13.8708,13.9386,13.803,13.8962,343134.0
2015-08-26 11:30:00,16.38,16.42,16.24,16.3,454848.0,13.8877,13.9217,13.769,13.8199,454848.0
2015-08-26 12:00:00,16.29,16.3,16.1,16.12,535827.0,13.8114,13.8199,13.6503,13.6673,535827.0
2015-08-26 12:30:00,16.11,16.15,16.07,16.15,1829205.0,13.6588,13.6927,13.6249,13.6927,1829205.0
2015-08-26 13:00:00,16.15,16.2,16.07,16.16,923748.0,13.6927,13.7351,13.6249,13.7012,923748.0
2015-08-26 13:30:00,16.15,16.23,16.13,16.21,555936.0,13.6927,13.7606,13.6758,13.7436,555936.0
2015-08-26 14:00:00,16.21,16.31,16.15,16.3,668007.0,13.7436,13.8284,13.6927,13.8199,668007.0
2015-08-26 14:30:00,16.3,16.34,16.25,16.34,4638888.0,13.8199,13.8538,13.7775,13.8538,4638888.0
2015-08-26 15:00:00,16.35,16.7,16.31,16.58,1489617.0,13.8623,14.1591,13.8284,14.0573,1489617.0
2015-08-26 15:30:00,16.58,16.64,16.51,16.56,1644735.0,14.0573,14.1082,13.998,14.0404,1644735.0
2015-08-27 09:30:00,16.75,16.96,16.75,16.87,677913.0,14.2014,14.3795,14.2014,14.3032,677913.0
2015-08-27 10:00:00,16.88,16.88,16.78,16.84,328032.0,14.3117,14.3117,14.2269,14.2778,328032.0
2015-08-27 10:30:00,16.84,16.96,16.81,16.95,223662.0,14.2778,14.3795,14.2523,14.371,223662.0
2015-08-27 11:00:00,16.94,17.0,16.92,16.93,236259.0,14.3625,14.4134,14.3456,14.3541,236259.0
2015-08-27 11:30:00,16.93,16.93,16.85,16.87,296769.0,14.3541,14.3541,14.2862,14.3032,296769.0
2015-08-27 12:00:00,16.88,16.98,16.87,16.94,231636.0,14.3117,14.3965,14.3032,14.3625,231636.0
2015-08-27 12:30:00,16.94,16.99,16.93,16.99,210642.0,14.3625,14.4049,14.3541,14.4049,210642.0
2015-08-27 13:00:00,16.99,17.06,16.97,17.05,243165.0,14.4049,14.4643,14.388,14.4558,243165.0
2015-08-27 13:30:00,17.06,17.09,17.02,17.09,321954.0,14.4643,14.4897,14.4304,14.4897,321954.0
2015-08-27 14:00:00,17.09,17.09,16.99,17.0,278808.0,14.4897,14.4897,14.4049,14.4134,278808.0
2015-08-27 14:30:00,17.0,17.01,16.86,16.86,306546.0,14.4134,14.4219,14.2947,14.2947,306546.0
2015-08-27 15:00:00,16.87,16.97,16.79,16.95,470256.0,14.3032,14.388,14.2354,14.371,470256.0
2015-08-27 15:30:00,16.96,17.1,16.91,17.1,794595.0,14.3795,14.4982,14.3371,14.4982,794595.0
2015-08-28 09:30:00,17.04,17.18,17.03,17.1,289506.0,14.4473,14.566,14.4388,14.4982,289506.0
2015-08-28 10:00:00,17.12,17.16,17.08,17.1,288390.0,14.5151,14.5491,14.4812,14.4982,288390.0
2015-08-28 10:30:00,17.1,17.12,17.05,17.07,270384.0,14.4982,14.5151,14.4558,14.4728,270384.0
2015-08-28 11:00:00,17.08,17.12,17.07,17.12,272199.0,14.4812,14.5151,14.4728,14.5151,272199.0
2015-08-28 11:30:00,17.13,17.17,17.04,17.05,281727.0,14.5236,14.5575,14.4473,14.4558,281727.0
2015-08-28 12:00:00,17.05,17.06,17.0,17.04,156849.0,14.4558,14.4643,14.4134,14.4473,156849.0
2015-08-28 12:30:00,17.05,17.08,17.03,17.07,153420.0,14.4558,14.4812,14.4388,14.4728,153420.0
2015-08-28 13:00:00,17.07,17.08,17.04,17.04,110238.0,14.4728,14.4812,14.4473,14.4473,110238.0
2015-08-28 13:30:00,17.04,17.12,17.03,17.08,195018.0,14.4473,14.5151,14.4388,14.4812,195018.0
2015-08-28 14:00:00,17.08,17.14,17.08,17.14,121533.0,14.4812,14.5321,14.4812,14.5321,121533.0
2015-08-28 14:30:00,17.14,17.17,17.11,17.16,190929.0,14.5321,14.5575,14.5067,14.5491,190929.0
2015-08-28 15:00:00,17.16,17.17,17.08,17.11,271683.0,14.5491,14.5575,14.4812,14.5067,271683.0
2015-08-28 15:30:00,17.11,17.17,17.08,17.16,498882.0,14.5067,14.5575,14.4812,14.5491,498882.0
2015-08-31 09:30:00,17.04,17.16,17.03,17.12,227442.0,14.4473,14.5491,14.4388,14.5151,227442.0
2015-08-31 10:00:00,17.12,17.13,17.06,17.12,222801.0,14.5151,14.5236,14.4643,14.5151,222801.0
2015-08-31 10:30:00,17.12,17.18,17.09,17.17,208128.0,14.5151,14.566,14.4897,14.5575,208128.0
2015-08-31 11:00:00,17.17,17.17,17.05,17.07,209823.0,14.5575,14.5575,14.4558,14.4728,209823.0
2015-08-31 11:30:00,17.07,17.14,17.05,17.11,145803.0,14.4728,14.5321,14.4558,14.5067,145803.0
2015-08-31 12:00:00,17.11,17.16,17.1,17.16,124503.0,14.5067,14.5491,14.4982,14.5491,124503.0
2015-08-31 12:30:00,17.16,17.17,17.1,17.1,124071.0,14.5491,14.5575,14.4982,14.4982,124071.0
2015-08-31 13:00:00,17.1,17.12,17.06,17.07,132837.0,14.4982,14.5151,14.4643,14.4728,132837.0
2015-08-31 13:30:00,17.08,17.09,17.02,17.03,162753.0,14.4812,14.4897,14.4304,14.4388,162753.0
2015-08-31 14:00:00,17.04,17.06,17.01,17.03,176526.0,14.4473,14.4643,14.4219,14.4388,176526.0
2015-08-31 14:30:00,17.03,17.07,17.01,17.02,194745.0,14.4388,14.4728,14.4219,14.4304,194745.0
2015-08-31 15:00:00,17.02,17.06,17.0,17.02,286506.0,14.4304,14.4643,14.4134,14.4304,286506.0
2015-08-31 15:30:00,17.02,17.1,17.01,17.06,1247013.0,14.4304,14.4982,14.4219,14.4643,1247013.0
2015-09-01 09:30:00,16.68,16.79,16.64,16.71,224076.0,14.1421,14.2354,14.1082,14.1675,224076.0
2015-09-01 10:00:00,16.71,16.8,16.67,16.8,267978.0,14.1675,14.2438,14.1336,14.2438,267978.0
2015-09-01 10:30:00,16.81,16.85,16.77,16.8,232209.0,14.2523,14.2862,14.2184,14.2438,232209.0
2015-09-01 11:00:00,16.8,16.87,16.77,16.83,211584.0,14.2438,14.3032,14.2184,14.2693,211584.0
2015-09-01 11:30:00,16.83,16.88,16.82,16.83,176844.0,14.2693,14.3117,14.2608,14.2693,176844.0
2015-09-01 12:00:00,16.83,16.85,16.81,16.82,722403.0,14.2693,14.2862,14.2523,14.2608,722403.0
2015-09-01 12:30:00,16.82,16.84,16.75,16.76,327393.0,14.2608,14.2778,14.2014,14.2099,327393.0
2015-09-01 13:00:00,16.76,16.8,16.73,16.78,309375.0,14.2099,14.2438,14.1845,14.2269,309375.0
2015-09-01 13:30:00,16.78,16.81,16.76,16.8,161667.0,14.2269,14.2523,14.2099,14.2438,161667.0
2015-09-01 14:00:00,16.8,16.8,16.74,16.77,199437.0,14.2438,14.2438,14.193,14.2184,199437.0
2015-09-01 14:30:00,16.76,16.83,16.75,16.75,211545.0,14.2099,14.2693,14.2014,14.2014,211545.0
2015-09-01 15:00:00,16.76,16.77,16.69,16.7,341094.0,14.2099,14.2184,14.1506,14.1591,341094.0
2015-09-01 15:30:00,16.7,16.71,16.61,16.67,793269.0,14.1591,14.1675,14.0827,14.1336,793269.0
2015-09-02 09:30:00,16.88,16.95,16.79,16.82,208281.0,14.3117,14.371,14.2354,14.2608,208281.0
2015-09-02 10:00:00,16.83,16.88,16.8,16.82,142605.0,14.2693,14.3117,14.2438,14.2608,142605.0
2015-09-02 10:30:00,16.82,16.84,16.78,16.81,167202.0,14.2608,14.2778,14.2269,14.2523,167202.0
2015-09-02 11:00:00,16.82,16.84,16.77,16.82,95130.0,14.2608,14.2778,14.2184,14.2608,95130.0
2015-09-02 11:30:00,16.83,16.83,16.71,16.72,81525.0,14.2693,14.2693,14.1675,14.176,81525.0
2015-09-02 12:00:00,16.72,16.75,16.69,16.74,88359.0,14.176,14.2014,14.1506,14.193,88359.0
2015-09-02 12:30:00,16.74,16.8,16.73,16.8,83151.0,14.193,14.2438,14.1845,14.2438,83151.0
2015-09-02 13:00:00,16.8,16.8,16.76,16.8,84654.0,14.2438,14.2438,14.2099,14.2438,84654.0
2015-09-02 13:30:00,16.8,16.82,16.76,16.81,391881.0,14.2438,14.2608,14.2099,14.2523,391881.0
2015-09-02 14:00:00,16.82,16.88,16.81,16.86,193332.0,14.2608,14.3117,14.2523,14.2947,193332.0
2015-09-02 14:30:00,16.86,16.86,16.77,16.8,139269.0,14.2947,14.2947,14.2184,14.2438,139269.0
2015-09-02 15:00:00,16.8,16.83,16.76,16.82,181596.0,14.2438,14.2693,14.2099,14.2608,181596.0
2015-09-02 15:30:00,16.82,16.93,16.8,16.93,531006.0,14.2608,14.3541,14.2438,14.3541,531006.0
2015-09-03 09:30:00,17.0,17.08,16.96,17.01,61899.0,14.4134,14.4812,14.3795,14.4219,61899.0
2015-09-03 10:00:00,17.03,17.14,17.03,17.14,140595.0,14.4388,14.5321,14.4388,14.5321,140595.0
2015-09-03 10:30:00,17.14,17.21,17.11,17.21,160131.0,14.5321,14.5915,14.5067,14.5915,160131.0
2015-09-03 11:00:00,17.21,17.25,17.14,17.14,153903.0,14.5915,14.6254,14.5321,14.5321,153903.0
2015-09-03 11:30:00,17.15,17.15,17.1,17.13,164022.0,14.5406,14.5406,14.4982,14.5236,164022.0
2015-09-03 12:00:00,17.12,17.13,17.09,17.12,81942.0,14.5151,14.5236,14.4897,14.5151,81942.0
2015-09-03 12:30:00,17.13,17.13,17.07,17.09,84981.0,14.5236,14.5236,14.4728,14.4897,84981.0
2015-09-03 13:00:00,17.09,17.1,17.02,17.07,89376.0,14.4897,14.4982,14.4304,14.4728,89376.0
2015-09-03 13:30:00,17.08,17.08,17.02,17.02,74640.0,14.4812,14.4812,14.4304,14.4304,74640.0
2015-09-03 14:00:00,17.01,17.04,17.0,17.03,71328.0,14.4219,14.4473,14.4134,14.4388,71328.0
2015-09-03 14:30:00,17.03,17.07,17.01,17.03,90393.0,14.4388,14.4728,14.4219,14.4388,90393.0
2015-09-03 15:00:00,17.03,17.06,17.0,17.04,166782.0,14.4388,14.4643,14.4134,14.4473,166782.0
2015-09-03 15:30:00,17.03,17.1,16.98,17.05,589977.0,14.4388,14.4982,14.3965,14.4558,589977.0
2015-09-04 09:30:00,16.9,16.95,16.83,16.85,172041.0,14.3286,14.371,14.2693,14.2862,172041.0
2015-09-04 10:00:00,16.84,16.91,16.81,16.91,168438.0,14.2778,14.3371,14.2523,14.3371,168438.0
2015-09-04 10:30:00,16.92,16.95,16.82,16.84,100578.0,14.3456,14.371,14.2608,14.2778,100578.0
2015-09-04 11:00:00,16.85,16.88,16.81,16.82,126300.0,14.2862,14.3117,14.2523,14.2608,126300.0
2015-09-04 11:30:00,16.82,16.85,16.78,16.8,72429.0,14.2608,14.2862,14.2269,14.2438,72429.0
2015-09-04 12:00:00,16.8,16.82,16.75,16.75,67053.0,14.2438,14.2608,14.2014,14.2014,67053.0
2015-09-04 12:30:00,16.75,16.79,16.74,16.77,54111.0,14.2014,14.2354,14.193,14.2184,54111.0
2015-09-04 13:00:00,16.77,16.77,16.69,16.71,73338.0,14.2184,14.2184,14.1506,14.1675,73338.0
2015-09-04 13:30:00,16.71,16.72,16.68,16.68,105789.0,14.1675,14.176,14.1421,14.1421,105789.0
2015-09-04 14:00:00,16.69,16.72,16.68,16.71,117111.0,14.1506,14.176,14.1421,14.1675,117111.0
2015-09-04 14:30:00,16.7,16.75,16.68,16.75,83151.0,14.1591,14.2014,14.1421,14.2014,83151.0
2015-09-04 15:00:00,16.76,16.77,16.73,16.77,171927.0,14.2099,14.2184,14.1845,14.2184,171927.0
2015-09-04 15:30:00,16.77,16.86,16.75,16.76,419952.0,14.2184,14.2947,14.2014,14.2099,419952.0
2015-09-08 09:30:00,17.02,17.17,16.98,17.1,183522.0,14.4304,14.5575,14.3965,14.4982,183522.0
2015-09-08 10:00:00,17.1,17.11,17.03,17.06,236766.0,14.4982,14.5067,14.4388,14.4643,236766.0
2015-09-08 10:30:00,17.07,17.09,17.01,17.05,82647.0,14.4728,14.4897,14.4219,14.4558,82647.0
2015-09-08 11:00:00,17.05,17.08,17.03,17.04,82566.0,14.4558,14.4812,14.4388,14.4473,82566.0
2015-09-08 11:30:00,17.04,17.05,17.0,17.02,96654.0,14.4473,14.4558,14.4134,14.4304,96654.0
2015-09-08 12:00:00,17.01,17.11,17.0,17.11,36204.0,14.4219,14.5067,14.4134,14.5067,36204.0
2015-09-08 12:30:00,17.11,17.13,17.1,17.1,48219.0,14.5067,14.5236,14.4982,14.4982,48219.0
2015-09-08 13:00:00,17.11,17.11,17.07,17.09,37062.0,14.5067,14.5067,14.4728,14.4897,37062.0
2015-09-08 13:30:00,17.09,17.18,17.08,17.18,48249.0,14.4897,14.566,14.4812,14.566,48249.0
2015-09-08 14:00:00,17.17,17.21,17.17,17.21,65574.0,14.5575,14.5915,14.5575,14.5915,65574.0
2015-09-08 14:30:00,17.21,17.28,17.21,17.27,110688.0,14.5915,14.6508,14.5915,14.6423,110688.0
2015-09-08 15:00:00,17.27,17.29,17.24,17.26,134367.0,14.6423,14.6593,14.6169,14.6338,134367.0
2015-09-08 15:30:00,17.26,17.33,17.25,17.32,426063.0,14.6338,14.6932,14.6254,14.6847,426063.0
2015-09-09 09:30:00,17.47,17.49,17.28,17.29,344814.0,14.8846,14.9016,14.7227,14.7312,344814.0
2015-09-09 10:00:00,17.29,17.31,17.25,17.25,147417.0,14.7312,14.7483,14.6971,14.6971,147417.0
2015-09-09 10:30:00,17.25,17.26,17.19,17.23,214599.0,14.6971,14.7057,14.646,14.6801,214599.0
2015-09-09 11:00:00,17.22,17.3,17.22,17.25,80985.0,14.6716,14.7397,14.6716,14.6971,80985.0
2015-09-09 11:30:00,17.25,17.28,17.24,17.26,61386.0,14.6971,14.7227,14.6886,14.7057,61386.0
2015-09-09 12:00:00,17.27,17.32,17.26,17.31,57627.0,14.7142,14.7568,14.7057,14.7483,57627.0
2015-09-09 12:30:00,17.32,17.32,17.23,17.24,51588.0,14.7568,14.7568,14.6801,14.6886,51588.0
2015-09-09 13:00:00,17.24,17.26,17.21,17.21,79011.0,14.6886,14.7057,14.6631,14.6631,79011.0
2015-09-09 13:30:00,17.2,17.2,17.12,17.13,112254.0,14.6545,14.6545,14.5864,14.5949,112254.0
2015-09-09 14:00:00,17.13,17.16,17.11,17.11,185499.0,14.5949,14.6205,14.5779,14.5779,185499.0
2015-09-09 14:30:00,17.11,17.15,17.09,17.12,99681.0,14.5779,14.6119,14.5608,14.5864,99681.0
2015-09-09 15:00:00,17.12,17.16,17.09,17.11,163803.0,14.5864,14.6205,14.5608,14.5779,163803.0
2015-09-09 15:30:00,17.1,17.1,16.93,16.98,437334.0,14.5693,14.5693,14.4245,14.4671,437334.0
2015-09-10 09:30:00,16.96,17.11,16.85,16.96,238659.0,14.4501,14.5779,14.3563,14.4501,238659.0
2015-09-10 10:00:00,16.97,17.02,16.93,17.01,107055.0,14.4586,14.5012,14.4245,14.4927,107055.0
2015-09-10 10:30:00,17.01,17.15,17.01,17.11,151884.0,14.4927,14.6119,14.4927,14.5779,151884.0
2015-09-10 11:00:00,17.12,17.15,17.0,17.02,135759.0,14.5864,14.6119,14.4841,14.5012,135759.0
2015-09-10 11:30:00,17.02,17.07,17.01,17.06,81999.0,14.5012,14.5438,14.4927,14.5353,81999.0
2015-09-10 12:00:00,17.07,17.12,17.05,17.08,84414.0,14.5438,14.5864,14.5267,14.5523,84414.0
2015-09-10 12:30:00,17.07,17.11,17.07,17.1,64599.0,14.5438,14.5779,14.5438,14.5693,64599.0
2015-09-10 13:00:00,17.09,17.15,17.07,17.14,53982.0,14.5608,14.6119,14.5438,14.6034,53982.0
2015-09-10 13:30:00,17.13,17.18,17.13,17.14,59664.0,14.5949,14.6375,14.5949,14.6034,59664.0
2015-09-10 14:00:00,17.14,17.16,17.11,17.13,60735.0,14.6034,14.6205,14.5779,14.5949,60735.0
2015-09-10 14:30:00,17.13,17.16,17.1,17.1,69060.0,14.5949,14.6205,14.5693,14.5693,69060.0
2015-09-10 15:00:00,17.1,17.15,17.08,17.1,123918.0,14.5693,14.6119,14.5523,14.5693,123918.0
2015-09-10 15:30:00,17.09,17.11,17.04,17.11,386058.0,14.5608,14.5779,14.5182,14.5779,386058.0
2015-09-11 09:30:00,17.06,17.08,17.01,17.01,48618.0,14.5353,14.5523,14.4927,14.4927,48618.0
2015-09-11 10:00:00,17.01,17.03,16.97,17.01,78378.0,14.4927,14.5097,14.4586,14.4927,78378.0
2015-09-11 10:30:00,17.0,17.01,16.97,16.98,103995.0,14.4841,14.4927,14.4586,14.4671,103995.0
2015-09-11 11:00:00,16.99,17.03,16.98,17.02,43863.0,14.4756,14.5097,14.4671,14.5012,43863.0
2015-09-11 11:30:00,17.03,17.09,17.01,17.09,42468.0,14.5097,14.5608,14.4927,14.5608,42468.0
2015-09-11 12:00:00,17.08,17.15,17.08,17.14,61824.0,14.5523,14.6119,14.5523,14.6034,61824.0
2015-09-11 12:30:00,17.14,17.16,17.12,17.14,29853.0,14.6034,14.6205,14.5864,14.6034,29853.0
2015-09-11 13:00:00,17.14,17.14,17.07,17.07,46425.0,14.6034,14.6034,14.5438,14.5438,46425.0
2015-09-11 13:30:00,17.08,17.12,17.06,17.12,48252.0,14.5523,14.5864,14.5353,14.5864,48252.0
2015-09-11 14:00:00,17.11,17.15,17.09,17.14,49878.0,14.5779,14.6119,14.5608,14.6034,49878.0
2015-09-11 14:30:00,17.14,17.17,17.13,17.14,71904.0,14.6034,14.629,14.5949,14.6034,71904.0
2015-09-11 15:00:00,17.14,17.22,17.14,17.21,217167.0,14.6034,14.6716,14.6034,14.6631,217167.0
2015-09-11 15:30:00,17.21,17.25,17.18,17.25,335460.0,14.6631,14.6971,14.6375,14.6971,335460.0
2015-09-14 09:30:00,17.25,17.27,17.15,17.18,68727.0,14.6971,14.7142,14.6119,14.6375,68727.0
2015-09-14 10:00:00,17.18,17.2,17.13,17.14,94536.0,14.6375,14.6545,14.5949,14.6034,94536.0
2015-09-14 10:30:00,17.14,17.22,17.14,17.19,125952.0,14.6034,14.6716,14.6034,14.646,125952.0
2015-09-14 11:00:00,17.19,17.23,17.14,17.15,118419.0,14.646,14.6801,14.6034,14.6119,118419.0
2015-09-14 11:30:00,17.15,17.17,17.13,17.15,86172.0,14.6119,14.629,14.5949,14.6119,86172.0
2015-09-14 12:00:00,17.15,17.15,17.1,17.12,107664.0,14.6119,14.6119,14.5693,14.5864,107664.0
2015-09-14 12:30:00,17.12,17.13,17.09,17.11,109605.0,14.5864,14.5949,14.5608,14.5779,109605.0
2015-09-14 13:00:00,17.11,17.12,17.09,17.1,90066.0,14.5779,14.5864,14.5608,14.5693,90066.0
2015-09-14 13:30:00,17.1,17.15,17.08,17.15,105042.0,14.5693,14.6119,14.5523,14.6119,105042.0
2015-09-14 14:00:00,17.14,17.14,17.11,17.12,131583.0,14.6034,14.6034,14.5779,14.5864,131583.0
2015-09-14 14:30:00,17.12,17.13,17.1,17.11,123612.0,14.5864,14.5949,14.5693,14.5779,123612.0
2015-09-14 15:00:00,17.11,17.12,17.09,17.1,199656.0,14.5779,14.5864,14.5608,14.5693,199656.0
2015-09-14 15:30:00,17.1,17.13,17.08,17.13,496392.0,14.5693,14.5949,14.5523,14.5949,496392.0
2015-09-15 09:30:00,17.23,17.24,17.14,17.22,218160.0,14.6801,14.6886,14.6034,14.6716,218160.0
2015-09-15 10:00:00,17.23,17.28,17.21,17.25,117249.0,14.6801,14.7227,14.6631,14.6971,117249.0
2015-09-15 10:30:00,17.25,17.29,17.25,17.26,126765.0,14.6971,14.7312,14.6971,14.7057,126765.0
2015-09-15 11:00:00,17.27,17.28,17.22,17.23,117210.0,14.7142,14.7227,14.6716,14.6801,117210.0
2015-09-15 11:30:00,17.23,17.24,17.19,17.2,107964.0,14.6801,14.6886,14.646,14.6545,107964.0
2015-09-15 12:00:00,17.2,17.24,17.19,17.21,93381.0,14.6545,14.6886,14.646,14.6631,93381.0
2015-09-15 12:30:00,17.21,17.23,17.2,17.21,98547.0,14.6631,14.6801,14.6545,14.6631,98547.0
2015-09-15 13:00:00,17.21,17.27,17.19,17.26,93738.0,14.6631,14.7142,14.646,14.7057,93738.0
2015-09-15 13:30:00,17.26,17.29,17.24,17.25,90312.0,14.7057,14.7312,14.6886,14.6971,90312.0
2015-09-15 14:00:00,17.25,17.28,17.24,17.27,92292.0,14.6971,14.7227,14.6886,14.7142,92292.0
2015-09-15 14:30:00,17.27,17.31,17.26,17.3,114819.0,14.7142,14.7483,14.7057,14.7397,114819.0
2015-09-15 15:00:00,17.31,17.33,17.3,17.3,189783.0,14.7483,14.7653,14.7397,14.7397,189783.0
2015-09-15 15:30:00,17.31,17.31,17.23,17.24,794415.0,14.7483,14.7483,14.6801,14.6886,794415.0
2015-09-16 09:30:00,17.16,17.23,17.11,17.11,267123.0,14.6205,14.6801,14.5779,14.5779,267123.0
2015-09-16 10:00:00,17.14,17.18,17.1,17.12,89757.0,14.6034,14.6375,14.5693,14.5864,89757.0
2015-09-16 10:30:00,17.11,17.13,17.09,17.09,147459.0,14.5779,14.5949,14.5608,14.5608,147459.0
2015-09-16 11:00:00,17.09,17.18,17.08,17.18,183261.0,14.5608,14.6375,14.5523,14.6375,183261.0
2015-09-16 11:30:00,17.18,17.19,17.15,17.18,127875.0,14.6375,14.646,14.6119,14.6375,127875.0
2015-09-16 12:00:00,17.18,17.2,17.17,17.19,112923.0,14.6375,14.6545,14.629,14.646,112923.0
2015-09-16 12:30:00,17.18,17.19,17.17,17.18,125682.0,14.6375,14.646,14.629,14.6375,125682.0
2015-09-16 13:00:00,17.18,17.18,17.15,17.16,94536.0,14.6375,14.6375,14.6119,14.6205,94536.0
2015-09-16 13:30:00,17.16,17.2,17.16,17.19,129180.0,14.6205,14.6545,14.6205,14.646,129180.0
2015-09-16 14:00:00,17.19,17.2,17.16,17.17,179217.0,14.646,14.6545,14.6205,14.629,179217.0
2015-09-16 14:30:00,17.17,17.25,17.15,17.25,152643.0,14.629,14.6971,14.6119,14.6971,152643.0
2015-09-16 15:00:00,17.24,17.28,17.23,17.27,251781.0,14.6886,14.7227,14.6801,14.7142,251781.0
2015-09-16 15:30:00,17.27,17.3,17.26,17.28,688269.0,14.7142,14.7397,14.7057,14.7227,688269.0
2015-09-17 09:30:00,17.28,17.34,17.24,17.34,89727.0,14.7227,14.7738,14.6886,14.7738,89727.0
2015-09-17 10:00:00,17.33,17.39,17.32,17.36,157548.0,14.7653,14.8164,14.7568,14.7909,157548.0
2015-09-17 10:30:00,17.36,17.38,17.34,17.35,155898.0,14.7909,14.8079,14.7738,14.7823,155898.0
2015-09-17 11:00:00,17.35,17.37,17.33,17.34,309990.0,14.7823,14.7994,14.7653,14.7738,309990.0
2015-09-17 11:30:00,17.34,17.34,17.3,17.31,76533.0,14.7738,14.7738,14.7397,14.7483,76533.0
2015-09-17 12:00:00,17.31,17.33,17.29,17.32,112245.0,14.7483,14.7653,14.7312,14.7568,112245.0
2015-09-17 12:30:00,17.32,17.34,17.28,17.32,165543.0,14.7568,14.7738,14.7227,14.7568,165543.0
2015-09-17 13:00:00,17.31,17.35,17.3,17.33,201678.0,14.7483,14.7823,14.7397,14.7653,201678.0
2015-09-17 13:30:00,17.33,17.34,17.28,17.3,165567.0,14.7653,14.7738,14.7227,14.7397,165567.0
2015-09-17 14:00:00,17.3,17.34,17.08,17.15,254259.0,14.7397,14.7738,14.5523,14.6119,254259.0
2015-09-17 14:30:00,17.14,17.29,17.14,17.25,244737.0,14.6034,14.7312,14.6034,14.6971,244737.0
2015-09-17 15:00:00,17.24,17.27,16.97,17.04,430050.0,14.6886,14.7142,14.4586,14.5182,430050.0
2015-09-17 15:30:00,17.03,17.1,16.95,16.98,919530.0,14.5097,14.5693,14.4415,14.4671,919530.0
2015-09-18 09:30:00,16.72,16.77,16.63,16.72,598902.0,14.2456,14.2882,14.1689,14.2456,598902.0
2015-09-18 10:00:00,16.71,16.86,16.69,16.84,145890.0,14.237,14.3648,14.22,14.3478,145890.0
2015-09-18 10:30:00,16.84,16.85,16.75,16.79,116595.0,14.3478,14.3563,14.2711,14.3052,116595.0
2015-09-18 11:00:00,16.78,16.86,16.78,16.82,384171.0,14.2967,14.3648,14.2967,14.3308,384171.0
2015-09-18 11:30:00,16.81,16.88,16.8,16.87,151542.0,14.3222,14.3819,14.3137,14.3734,151542.0
2015-09-18 12:00:00,16.87,16.87,16.79,16.82,300339.0,14.3734,14.3734,14.3052,14.3308,300339.0
2015-09-18 12:30:00,16.82,16.84,16.79,16.82,162357.0,14.3308,14.3478,14.3052,14.3308,162357.0
2015-09-18 13:00:00,16.82,16.84,16.79,16.82,252486.0,14.3308,14.3478,14.3052,14.3308,252486.0
2015-09-18 13:30:00,16.82,16.83,16.78,16.79,120111.0,14.3308,14.3393,14.2967,14.3052,120111.0
2015-09-18 14:00:00,16.79,16.88,16.78,16.86,168135.0,14.3052,14.3819,14.2967,14.3648,168135.0
2015-09-18 14:30:00,16.86,16.87,16.81,16.84,185736.0,14.3648,14.3734,14.3222,14.3478,185736.0
2015-09-18 15:00:00,16.84,16.86,16.8,16.82,297804.0,14.3478,14.3648,14.3137,14.3308,297804.0
2015-09-18 15:30:00,16.82,16.84,16.79,16.82,1151259.0,14.3308,14.3478,14.3052,14.3308,1151259.0
2015-09-21 09:30:00,16.95,17.03,16.9,16.92,235809.0,14.4415,14.5097,14.3989,14.416,235809.0
2015-09-21 10:00:00,16.93,17.01,16.92,16.98,240954.0,14.4245,14.4927,14.416,14.4671,240954.0
2015-09-21 10:30:00,16.98,17.03,16.98,17.0,343065.0,14.4671,14.5097,14.4671,14.4841,343065.0
2015-09-21 11:00:00,17.0,17.03,16.99,17.0,85944.0,14.4841,14.5097,14.4756,14.4841,85944.0
2015-09-21 11:30:00,17.0,17.01,16.92,16.95,132738.0,14.4841,14.4927,14.416,14.4415,132738.0
2015-09-21 12:00:00,16.95,16.95,16.88,16.94,131181.0,14.4415,14.4415,14.3819,14.433,131181.0
2015-09-21 12:30:00,16.94,16.98,16.92,16.95,446961.0,14.433,14.4671,14.416,14.4415,446961.0
2015-09-21 13:00:00,16.95,17.04,16.94,17.02,84861.0,14.4415,14.5182,14.433,14.5012,84861.0
2015-09-21 13:30:00,17.03,17.06,17.01,17.02,73596.0,14.5097,14.5353,14.4927,14.5012,73596.0
2015-09-21 14:00:00,17.02,17.04,16.99,17.0,65115.0,14.5012,14.5182,14.4756,14.4841,65115.0
2015-09-21 14:30:00,17.0,17.07,16.99,17.06,104547.0,14.4841,14.5438,14.4756,14.5353,104547.0
2015-09-21 15:00:00,17.06,17.07,17.03,17.04,140109.0,14.5353,14.5438,14.5097,14.5182,140109.0
2015-09-21 15:30:00,17.04,17.06,16.99,17.06,492009.0,14.5182,14.5353,14.4756,14.5353,492009.0
2015-09-22 09:30:00,16.83,17.01,16.81,16.92,158502.0,14.3393,14.4927,14.3222,14.416,158502.0
2015-09-22 10:00:00,16.92,16.97,16.9,16.95,204261.0,14.416,14.4586,14.3989,14.4415,204261.0
2015-09-22 10:30:00,16.94,16.94,16.89,16.91,172281.0,14.433,14.433,14.3904,14.4074,172281.0
2015-09-22 11:00:00,16.91,16.92,16.86,16.87,173091.0,14.4074,14.416,14.3648,14.3734,173091.0
2015-09-22 11:30:00,16.87,16.92,16.86,16.9,104115.0,14.3734,14.416,14.3648,14.3989,104115.0
2015-09-22 12:00:00,16.89,16.95,16.88,16.89,84588.0,14.3904,14.4415,14.3819,14.3904,84588.0
2015-09-22 12:30:00,16.89,16.9,16.86,16.87,127155.0,14.3904,14.3989,14.3648,14.3734,127155.0
2015-09-22 13:00:00,16.87,16.93,16.87,16.88,103386.0,14.3734,14.4245,14.3734,14.3819,103386.0
2015-09-22 13:30:00,16.88,16.93,16.88,16.9,86937.0,14.3819,14.4245,14.3819,14.3989,86937.0
2015-09-22 14:00:00,16.9,16.93,16.89,16.92,101763.0,14.3989,14.4245,14.3904,14.416,101763.0
2015-09-22 14:30:00,16.92,16.96,16.91,16.95,164658.0,14.416,14.4501,14.4074,14.4415,164658.0
2015-09-22 15:00:00,16.95,16.97,16.91,16.97,168387.0,14.4415,14.4586,14.4074,14.4586,168387.0
2015-09-22 15:30:00,16.97,17.02,16.96,17.02,649710.0,14.4586,14.5012,14.4501,14.5012,649710.0
2015-09-23 09:30:00,17.0,17.14,16.99,17.13,183543.0,14.4841,14.6034,14.4756,14.5949,183543.0
2015-09-23 10:00:00,17.13,17.21,17.11,17.19,213069.0,14.5949,14.6631,14.5779,14.646,213069.0
2015-09-23 10:30:00,17.2,17.25,17.18,17.25,178263.0,14.6545,14.6971,14.6375,14.6971,178263.0
2015-09-23 11:00:00,17.25,17.26,17.17,17.19,164709.0,14.6971,14.7057,14.629,14.646,164709.0
2015-09-23 11:30:00,17.19,17.24,17.18,17.2,113610.0,14.646,14.6886,14.6375,14.6545,113610.0
2015-09-23 12:00:00,17.2,17.23,17.16,17.22,79425.0,14.6545,14.6801,14.6205,14.6716,79425.0
2015-09-23 12:30:00,17.21,17.27,17.21,17.25,86544.0,14.6631,14.7142,14.6631,14.6971,86544.0
2015-09-23 13:00:00,17.25,17.28,17.22,17.22,100947.0,14.6971,14.7227,14.6716,14.6716,100947.0
2015-09-23 13:30:00,17.22,17.33,17.22,17.31,179604.0,14.6716,14.7653,14.6716,14.7483,179604.0
2015-09-23 14:00:00,17.31,17.34,17.3,17.31,142095.0,14.7483,14.7738,14.7397,14.7483,142095.0
2015-09-23 14:30:00,17.31,17.33,17.29,17.31,191520.0,14.7483,14.7653,14.7312,14.7483,191520.0
2015-09-23 15:00:00,17.3,17.35,17.29,17.35,334602.0,14.7397,14.7823,14.7312,14.7823,334602.0
2015-09-23 15:30:00,17.35,17.37,17.33,17.33,507126.0,14.7823,14.7994,14.7653,14.7653,507126.0
2015-09-24 09:30:00,17.2,17.32,17.14,17.22,207528.0,14.6545,14.7568,14.6034,14.6716,207528.0
2015-09-24 10:00:00,17.22,17.26,17.14,17.17,311088.0,14.6716,14.7057,14.6034,14.629,311088.0
2015-09-24 10:30:00,17.17,17.25,17.16,17.2,165045.0,14.629,14.6971,14.6205,14.6545,165045.0
2015-09-24 11:00:00,17.19,17.28,17.16,17.26,361959.0,14.646,14.7227,14.6205,14.7057,361959.0
2015-09-24 11:30:00,17.26,17.33,17.23,17.28,304968.0,14.7057,14.7653,14.6801,14.7227,304968.0
2015-09-24 12:00:00,17.28,17.34,17.28,17.31,158817.0,14.7227,14.7738,14.7227,14.7483,158817.0
2015-09-24 12:30:00,17.3,17.36,17.28,17.28,179250.0,14.7397,14.7909,14.7227,14.7227,179250.0
2015-09-24 13:00:00,17.28,17.29,17.2,17.22,153309.0,14.7227,14.7312,14.6545,14.6716,153309.0
2015-09-24 13:30:00,17.22,17.28,17.21,17.23,134598.0,14.6716,14.7227,14.6631,14.6801,134598.0
2015-09-24 14:00:00,17.22,17.3,17.2,17.3,198381.0,14.6716,14.7397,14.6545,14.7397,198381.0
2015-09-24 14:30:00,17.3,17.41,17.29,17.39,302052.0,14.7397,14.8335,14.7312,14.8164,302052.0
2015-09-24 15:00:00,17.4,17.4,17.3,17.36,296358.0,14.8249,14.8249,14.7397,14.7909,296358.0
2015-09-24 15:30:00,17.36,17.37,17.3,17.31,808230.0,14.7909,14.7994,14.7397,14.7483,808230.0
2015-09-25 09:30:00,17.48,17.64,17.32,17.61,175419.0,14.8931,15.0294,14.7568,15.0039,175419.0
2015-09-25 10:00:00,17.6,17.64,17.56,17.61,197697.0,14.9953,15.0294,14.9613,15.0039,197697.0
2015-09-25 10:30:00,17.61,17.68,17.57,17.68,97461.0,15.0039,15.0635,14.9698,15.0635,97461.0
2015-09-25 11:00:00,17.67,17.71,17.64,17.71,80820.0,15.055,15.0891,15.0294,15.0891,80820.0
2015-09-25 11:30:00,17.71,17.74,17.67,17.74,87753.0,15.0891,15.1146,15.055,15.1146,87753.0
2015-09-25 12:00:00,17.73,17.79,17.73,17.78,90516.0,15.1061,15.1572,15.1061,15.1487,90516.0
2015-09-25 12:30:00,17.78,17.81,17.75,17.8,95442.0,15.1487,15.1743,15.1231,15.1657,95442.0
2015-09-25 13:00:00,17.8,17.89,17.8,17.89,209472.0,15.1657,15.2424,15.1657,15.2424,209472.0
2015-09-25 13:30:00,17.89,17.96,17.88,17.95,185694.0,15.2424,15.3021,15.2339,15.2935,185694.0
2015-09-25 14:00:00,17.96,18.0,17.85,17.87,251409.0,15.3021,15.3361,15.2083,15.2254,251409.0
2015-09-25 14:30:00,17.88,17.89,17.8,17.87,197760.0,15.2339,15.2424,15.1657,15.2254,197760.0
2015-09-25 15:00:00,17.86,17.86,17.75,17.83,211782.0,15.2169,15.2169,15.1231,15.1913,211782.0
2015-09-25 15:30:00,17.82,17.89,17.81,17.83,628755.0,15.1828,15.2424,15.1743,15.1913,628755.0
2015-09-28 09:30:00,17.77,17.81,17.7,17.75,123057.0,15.1402,15.1743,15.0805,15.1231,123057.0
2015-09-28 10:00:00,17.72,17.74,17.67,17.72,101466.0,15.0976,15.1146,15.055,15.0976,101466.0
2015-09-28 10:30:00,17.71,17.72,17.61,17.65,93135.0,15.0891,15.0976,15.0039,15.0379,93135.0
2015-09-28 11:00:00,17.65,17.72,17.64,17.65,73140.0,15.0379,15.0976,15.0294,15.0379,73140.0
2015-09-28 11:30:00,17.65,17.69,17.62,17.66,78444.0,15.0379,15.072,15.0124,15.0465,78444.0
2015-09-28 12:00:00,17.65,17.66,17.6,17.61,81933.0,15.0379,15.0465,14.9953,15.0039,81933.0
2015-09-28 12:30:00,17.6,17.6,17.53,17.54,79794.0,14.9953,14.9953,14.9357,14.9442,79794.0
2015-09-28 13:00:00,17.54,17.57,17.49,17.5,166839.0,14.9442,14.9698,14.9016,14.9101,166839.0
2015-09-28 13:30:00,17.49,17.53,17.46,17.46,137199.0,14.9016,14.9357,14.8761,14.8761,137199.0
2015-09-28 14:00:00,17.46,17.46,17.4,17.43,147972.0,14.8761,14.8761,14.8249,14.8505,147972.0
2015-09-28 14:30:00,17.43,17.49,17.42,17.43,125163.0,14.8505,14.9016,14.842,14.8505,125163.0
2015-09-28 15:00:00,17.43,17.43,17.36,17.39,373719.0,14.8505,14.8505,14.7909,14.8164,373719.0
2015-09-28 15:30:00,17.39,17.43,17.33,17.34,697077.0,14.8164,14.8505,14.7653,14.7738,697077.0
2015-09-29 09:30:00,17.34,17.41,17.19,17.27,162531.0,14.7738,14.8335,14.646,14.7142,162531.0
2015-09-29 10:00:00,17.28,17.32,17.21,17.31,226035.0,14.7227,14.7568,14.6631,14.7483,226035.0
2015-09-29 10:30:00,17.31,17.34,17.18,17.2,160914.0,14.7483,14.7738,14.6375,14.6545,160914.0
2015-09-29 11:00:00,17.19,17.23,17.14,17.19,241062.0,14.646,14.6801,14.6034,14.646,241062.0
2015-09-29 11:30:00,17.19,17.22,17.15,17.19,144144.0,14.646,14.6716,14.6119,14.646,144144.0
2015-09-29 12:00:00,17.19,17.21,17.15,17.2,188283.0,14.646,14.6631,14.6119,14.6545,188283.0
2015-09-29 12:30:00,17.2,17.2,17.16,17.16,100227.0,14.6545,14.6545,14.6205,14.6205,100227.0
2015-09-29 13:00:00,17.17,17.21,17.16,17.19,154815.0,14.629,14.6631,14.6205,14.646,154815.0
2015-09-29 13:30:00,17.19,17.24,17.18,17.19,115920.0,14.646,14.6886,14.6375,14.646,115920.0
2015-09-29 14:00:00,17.19,17.22,17.16,17.22,92277.0,14.646,14.6716,14.6205,14.6716,92277.0
2015-09-29 14:30:00,17.22,17.24,17.18,17.18,501594.0,14.6716,14.6886,14.6375,14.6375,501594.0
2015-09-29 15:00:00,17.18,17.23,17.16,17.18,205188.0,14.6375,14.6801,14.6205,14.6375,205188.0
2015-09-29 15:30:00,17.18,17.3,17.18,17.27,777465.0,14.6375,14.7397,14.6375,14.7142,777465.0
2015-09-30 09:30:00,17.48,17.53,17.4,17.42,125457.0,14.8931,14.9357,14.8249,14.842,125457.0
2015-09-30 10:00:00,17.43,17.43,17.38,17.42,273483.0,14.8505,14.8505,14.8079,14.842,273483.0
2015-09-30 10:30:00,17.41,17.44,17.4,17.43,274692.0,14.8335,14.859,14.8249,14.8505,274692.0
2015-09-30 11:00:00,17.42,17.57,17.41,17.57,189501.0,14.842,14.9698,14.8335,14.9698,189501.0
2015-09-30 11:30:00,17.56,17.56,17.47,17.48,122208.0,14.9613,14.9613,14.8846,14.8931,122208.0
2015-09-30 12:00:00,17.48,17.5,17.45,17.5,83214.0,14.8931,14.9101,14.8675,14.9101,83214.0
2015-09-30 12:30:00,17.5,17.51,17.46,17.49,93801.0,14.9101,14.9187,14.8761,14.9016,93801.0
2015-09-30 13:00:00,17.49,17.55,17.49,17.54,98835.0,14.9016,14.9527,14.9016,14.9442,98835.0
2015-09-30 13:30:00,17.54,17.65,17.53,17.64,118488.0,14.9442,15.0379,14.9357,15.0294,118488.0
2015-09-30 14:00:00,17.64,17.7,17.63,17.69,153123.0,15.0294,15.0805,15.0209,15.072,153123.0
2015-09-30 14:30:00,17.69,17.74,17.65,17.74,198081.0,15.072,15.1146,15.0379,15.1146,198081.0
2015-09-30 15:00:00,17.73,17.74,17.69,17.71,146019.0,15.1061,15.1146,15.072,15.0891,146019.0
2015-09-30 15:30:00,17.71,17.81,17.71,17.78,893928.0,15.0891,15.1743,15.0891,15.1487,893928.0
2015-10-01 09:30:00,17.82,17.86,17.67,17.67,184659.0,15.1828,15.2169,15.055,15.055,184659.0
2015-10-01 10:00:00,17.66,17.69,17.59,17.68,179283.0,15.0465,15.072,14.9868,15.0635,179283.0
2015-10-01 10:30:00,17.69,17.71,17.58,17.58,162915.0,15.072,15.0891,14.9783,14.9783,162915.0
2015-10-01 11:00:00,17.58,17.6,17.51,17.51,237801.0,14.9783,14.9953,14.9187,14.9187,237801.0
2015-10-01 11:30:00,17.52,17.54,17.42,17.43,228591.0,14.9272,14.9442,14.842,14.8505,228591.0
2015-10-01 12:00:00,17.43,17.43,17.35,17.38,177669.0,14.8505,14.8505,14.7823,14.8079,177669.0
2015-10-01 12:30:00,17.37,17.41,17.36,17.38,140805.0,14.7994,14.8335,14.7909,14.8079,140805.0
2015-10-01 13:00:00,17.36,17.39,17.33,17.35,131862.0,14.7909,14.8164,14.7653,14.7823,131862.0
2015-10-01 13:30:00,17.35,17.41,17.35,17.4,159930.0,14.7823,14.8335,14.7823,14.8249,159930.0
2015-10-01 14:00:00,17.41,17.48,17.4,17.46,166086.0,14.8335,14.8931,14.8249,14.8761,166086.0
2015-10-01 14:30:00,17.47,17.51,17.44,17.5,194643.0,14.8846,14.9187,14.859,14.9101,194643.0
2015-10-01 15:00:00,17.49,17.56,17.49,17.49,262437.0,14.9016,14.9613,14.9016,14.9016,262437.0
2015-10-01 15:30:00,17.49,17.55,17.44,17.54,608901.0,14.9016,14.9527,14.859,14.9442,608901.0
2015-10-02 09:30:00,17.22,17.22,17.05,17.13,206625.0,14.6716,14.6716,14.5267,14.5949,206625.0
2015-10-02 10:00:00,17.12,17.14,16.99,17.04,139356.0,14.5864,14.6034,14.4756,14.5182,139356.0
2015-10-02 10:30:00,17.04,17.2,17.04,17.19,113562.0,14.5182,14.6545,14.5182,14.646,113562.0
2015-10-02 11:00:00,17.2,17.22,17.13,17.17,193614.0,14.6545,14.6716,14.5949,14.629,193614.0
2015-10-02 11:30:00,17.17,17.26,17.17,17.25,66018.0,14.629,14.7057,14.629,14.6971,66018.0
2015-10-02 12:00:00,17.26,17.34,17.24,17.33,123702.0,14.7057,14.7738,14.6886,14.7653,123702.0
2015-10-02 12:30:00,17.34,17.42,17.33,17.42,132153.0,14.7738,14.842,14.7653,14.842,132153.0
2015-10-02 13:00:00,17.42,17.44,17.39,17.39,98013.0,14.842,14.859,14.8164,14.8164,98013.0
2015-10-02 13:30:00,17.39,17.42,17.34,17.35,75879.0,14.8164,14.842,14.7738,14.7823,75879.0
2015-10-02 14:00:00,17.34,17.41,17.34,17.37,79824.0,14.7738,14.8335,14.7738,14.7994,79824.0
2015-10-02 14:30:00,17.37,17.39,17.35,17.36,146247.0,14.7994,14.8164,14.7823,14.7909,146247.0
2015-10-02 15:00:00,17.36,17.47,17.34,17.47,139323.0,14.7909,14.8846,14.7738,14.8846,139323.0
2015-10-02 15:30:00,17.47,17.55,17.47,17.54,322539.0,14.8846,14.9527,14.8846,14.9442,322539.0
2015-10-05 09:30:00,17.7,17.83,17.64,17.79,118035.0,15.0805,15.1913,15.0294,15.1572,118035.0
2015-10-05 10:00:00,17.79,17.8,17.71,17.77,154860.0,15.1572,15.1657,15.0891,15.1402,154860.0
2015-10-05 10:30:00,17.76,17.78,17.62,17.63,59592.0,15.1317,15.1487,15.0124,15.0209,59592.0
2015-10-05 11:00:00,17.62,17.73,17.62,17.71,57078.0,15.0124,15.1061,15.0124,15.0891,57078.0
2015-10-05 11:30:00,17.69,17.72,17.64,17.67,106560.0,15.072,15.0976,15.0294,15.055,106560.0
2015-10-05 12:00:00,17.67,17.76,17.67,17.72,79713.0,15.055,15.1317,15.055,15.0976,79713.0
2015-10-05 12:30:00,17.72,17.76,17.71,17.73,74694.0,15.0976,15.1317,15.0891,15.1061,74694.0
2015-10-05 13:00:00,17.73,17.83,17.73,17.8,67188.0,15.1061,15.1913,15.1061,15.1657,67188.0
2015-10-05 13:30:00,17.8,17.81,17.76,17.78,71340.0,15.1657,15.1743,15.1317,15.1487,71340.0
2015-10-05 14:00:00,17.78,17.85,17.78,17.84,65949.0,15.1487,15.2083,15.1487,15.1998,65949.0
2015-10-05 14:30:00,17.85,17.87,17.82,17.84,85698.0,15.2083,15.2254,15.1828,15.1998,85698.0
2015-10-05 15:00:00,17.84,17.89,17.83,17.87,174849.0,15.1998,15.2424,15.1913,15.2254,174849.0
2015-10-05 15:30:00,17.86,17.9,17.86,17.88,338946.0,15.2169,15.2509,15.2169,15.2339,338946.0
2015-10-06 09:30:00,17.86,17.87,17.73,17.84,149355.0,15.2169,15.2254,15.1061,15.1998,149355.0
2015-10-06 10:00:00,17.84,17.84,17.7,17.71,116712.0,15.1998,15.1998,15.0805,15.0891,116712.0
2015-10-06 10:30:00,17.71,17.77,17.71,17.74,100779.0,15.0891,15.1402,15.0891,15.1146,100779.0
2015-10-06 11:00:00,17.75,17.77,17.71,17.74,95646.0,15.1231,15.1402,15.0891,15.1146,95646.0
2015-10-06 11:30:00,17.74,17.75,17.66,17.67,101568.0,15.1146,15.1231,15.0465,15.055,101568.0
2015-10-06 12:00:00,17.68,17.71,17.67,17.67,88527.0,15.0635,15.0891,15.055,15.055,88527.0
2015-10-06 12:30:00,17.67,17.69,17.64,17.68,131256.0,15.055,15.072,15.0294,15.0635,131256.0
2015-10-06 13:00:00,17.68,17.73,17.66,17.71,86586.0,15.0635,15.1061,15.0465,15.0891,86586.0
2015-10-06 13:30:00,17.7,17.76,17.7,17.75,128781.0,15.0805,15.1317,15.0805,15.1231,128781.0
2015-10-06 14:00:00,17.74,17.79,17.73,17.78,75141.0,15.1146,15.1572,15.1061,15.1487,75141.0
2015-10-06 14:30:00,17.78,17.79,17.73,17.74,78981.0,15.1487,15.1572,15.1061,15.1146,78981.0
2015-10-06 15:00:00,17.74,17.79,17.73,17.78,152406.0,15.1146,15.1572,15.1061,15.1487,152406.0
2015-10-06 15:30:00,17.79,17.8,17.77,17.79,536808.0,15.1572,15.1657,15.1402,15.1572,536808.0
2015-10-07 09:30:00,17.92,18.0,17.79,17.84,233154.0,15.268,15.3361,15.1572,15.1998,233154.0
2015-10-07 10:00:00,17.83,17.85,17.77,17.8,110421.0,15.1913,15.2083,15.1402,15.1657,110421.0
2015-10-07 10:30:00,17.8,17.8,17.74,17.77,132240.0,15.1657,15.1657,15.1146,15.1402,132240.0
2015-10-07 11:00:00,17.76,17.76,17.65,17.66,279651.0,15.1317,15.1317,15.0379,15.0465,279651.0
2015-10-07 11:30:00,17.67,17.74,17.65,17.73,120801.0,15.055,15.1146,15.0379,15.1061,120801.0
2015-10-07 12:00:00,17.73,17.73,17.61,17.62,91149.0,15.1061,15.1061,15.0039,15.0124,91149.0
2015-10-07 12:30:00,17.61,17.67,17.61,17.65,91677.0,15.0039,15.055,15.0039,15.0379,91677.0
2015-10-07 13:00:00,17.65,17.72,17.64,17.71,80181.0,15.0379,15.0976,15.0294,15.0891,80181.0
2015-10-07 13:30:00,17.7,17.78,17.7,17.75,112779.0,15.0805,15.1487,15.0805,15.1231,112779.0
2015-10-07 14:00:00,17.75,17.78,17.66,17.7,129267.0,15.1231,15.1487,15.0465,15.0805,129267.0
2015-10-07 14:30:00,17.7,17.73,17.68,17.69,116613.0,15.0805,15.1061,15.0635,15.072,116613.0
2015-10-07 15:00:00,17.68,17.73,17.68,17.7,174201.0,15.0635,15.1061,15.0635,15.0805,174201.0
2015-10-07 15:30:00,17.7,17.75,17.68,17.75,386277.0,15.0805,15.1231,15.0635,15.1231,386277.0
2015-10-08 09:30:00,17.72,17.8,17.58,17.62,425721.0,15.0976,15.1657,14.9783,15.0124,425721.0
2015-10-08 10:00:00,17.63,17.79,17.62,17.78,60123.0,15.0209,15.1572,15.0124,15.1487,60123.0
2015-10-08 10:30:00,17.76,17.79,17.72,17.75,77439.0,15.1317,15.1572,15.0976,15.1231,77439.0
2015-10-08 11:00:00,17.74,17.76,17.71,17.74,75588.0,15.1146,15.1317,15.0891,15.1146,75588.0
2015-10-08 11:30:00,17.75,17.78,17.74,17.78,67110.0,15.1231,15.1487,15.1146,15.1487,67110.0
2015-10-08 12:00:00,17.78,17.81,17.77,17.78,76089.0,15.1487,15.1743,15.1402,15.1487,76089.0
2015-10-08 12:30:00,17.77,17.8,17.74,17.77,65733.0,15.1402,15.1657,15.1146,15.1402,65733.0
2015-10-08 13:00:00,17.77,17.78,17.74,17.76,50637.0,15.1402,15.1487,15.1146,15.1317,50637.0
2015-10-08 13:30:00,17.76,17.79,17.74,17.78,51627.0,15.1317,15.1572,15.1146,15.1487,51627.0
2015-10-08 14:00:00,17.79,17.85,17.73,17.78,145014.0,15.1572,15.2083,15.1061,15.1487,145014.0
2015-10-08 14:30:00,17.79,17.88,17.79,17.88,86496.0,15.1572,15.2339,15.1572,15.2339,86496.0
2015-10-08 15:00:00,17.87,17.96,17.87,17.92,356727.0,15.2254,15.3021,15.2254,15.268,356727.0
2015-10-08 15:30:00,17.93,17.94,17.87,17.93,276735.0,15.2765,15.285,15.2254,15.2765,276735.0
2015-10-09 09:30:00,17.94,18.0,17.68,17.97,89781.0,15.285,15.3361,15.0635,15.3106,89781.0
2015-10-09 10:00:00,17.97,17.98,17.84,17.86,78501.0,15.3106,15.3191,15.1998,15.2169,78501.0
2015-10-09 10:30:00,17.85,17.87,17.81,17.85,58497.0,15.2083,15.2254,15.1743,15.2083,58497.0
2015-10-09 11:00:00,17.85,17.85,17.79,17.81,57402.0,15.2083,15.2083,15.1572,15.1743,57402.0
2015-10-09 11:30:00,17.82,17.82,17.74,17.75,50625.0,15.1828,15.1828,15.1146,15.1231,50625.0
2015-10-09 12:00:00,17.76,17.78,17.68,17.69,54060.0,15.1317,15.1487,15.0635,15.072,54060.0
2015-10-09 12:30:00,17.69,17.7,17.65,17.68,94518.0,15.072,15.0805,15.0379,15.0635,94518.0
2015-10-09 13:00:00,17.68,17.7,17.63,17.65,54864.0,15.0635,15.0805,15.0209,15.0379,54864.0
2015-10-09 13:30:00,17.65,17.66,17.63,17.63,88023.0,15.0379,15.0465,15.0209,15.0209,88023.0
2015-10-09 14:00:00,17.63,17.67,17.63,17.67,65736.0,15.0209,15.055,15.0209,15.055,65736.0
2015-10-09 14:30:00,17.66,17.66,17.63,17.64,62829.0,15.0465,15.0465,15.0209,15.0294,62829.0
2015-10-09 15:00:00,17.64,17.66,17.62,17.66,102519.0,15.0294,15.0465,15.0124,15.0465,102519.0
2015-10-09 15:30:00,17.66,17.72,17.66,17.69,288774.0,15.0465,15.0976,15.0465,15.072,288774.0
2015-10-12 09:30:00,17.73,17.81,17.61,17.8,125127.0,15.1061,15.1743,15.0039,15.1657,125127.0
2015-10-12 10:00:00,17.79,17.81,17.74,17.77,49290.0,15.1572,15.1743,15.1146,15.1402,49290.0
2015-10-12 10:30:00,17.78,17.79,17.73,17.78,58695.0,15.1487,15.1572,15.1061,15.1487,58695.0
2015-10-12 11:00:00,17.78,17.89,17.78,17.89,62889.0,15.1487,15.2424,15.1487,15.2424,62889.0
2015-10-12 11:30:00,17.89,17.99,17.85,17.98,119007.0,15.2424,15.3276,15.2083,15.3191,119007.0
2015-10-12 12:00:00,17.98,17.99,17.95,17.96,88617.0,15.3191,15.3276,15.2935,15.3021,88617.0
2015-10-12 12:30:00,17.97,17.98,17.93,17.97,60234.0,15.3106,15.3191,15.2765,15.3106,60234.0
2015-10-12 13:00:00,17.97,17.98,17.93,17.94,67200.0,15.3106,15.3191,15.2765,15.285,67200.0
2015-10-12 13:30:00,17.94,17.98,17.94,17.96,58968.0,15.285,15.3191,15.285,15.3021,58968.0
2015-10-12 14:00:00,17.95,18.03,17.95,18.01,97860.0,15.2935,15.3617,15.2935,15.3447,97860.0
2015-10-12 14:30:00,18.02,18.09,18.02,18.07,210018.0,15.3532,15.4128,15.3532,15.3958,210018.0
2015-10-12 15:00:00,18.06,18.08,18.04,18.05,121317.0,15.3873,15.4043,15.3702,15.3787,121317.0
2015-10-12 15:30:00,18.05,18.05,18.01,18.05,313020.0,15.3787,15.3787,15.3447,15.3787,313020.0
2015-10-13 09:30:00,17.94,18.12,17.74,17.99,154353.0,15.285,15.4384,15.1146,15.3276,154353.0
2015-10-13 10:00:00,18.0,18.07,17.96,18.07,94989.0,15.3361,15.3958,15.3021,15.3958,94989.0
2015-10-13 10:30:00,18.07,18.1,18.02,18.04,107925.0,15.3958,15.4213,15.3532,15.3702,107925.0
2015-10-13 11:00:00,18.05,18.06,18.01,18.01,112647.0,15.3787,15.3873,15.3447,15.3447,112647.0
2015-10-13 11:30:00,18.01,18.03,17.99,18.01,79140.0,15.3447,15.3617,15.3276,15.3447,79140.0
2015-10-13 12:00:00,18.0,18.01,17.93,17.93,146625.0,15.3361,15.3447,15.2765,15.2765,146625.0
2015-10-13 12:30:00,17.93,17.94,17.86,17.87,133038.0,15.2765,15.285,15.2169,15.2254,133038.0
2015-10-13 13:00:00,17.86,17.92,17.86,17.91,148203.0,15.2169,15.268,15.2169,15.2595,148203.0
2015-10-13 13:30:00,17.91,17.94,17.89,17.91,89976.0,15.2595,15.285,15.2424,15.2595,89976.0
2015-10-13 14:00:00,17.92,17.97,17.89,17.96,128277.0,15.268,15.3106,15.2424,15.3021,128277.0
2015-10-13 14:30:00,17.96,17.98,17.93,17.97,158898.0,15.3021,15.3191,15.2765,15.3106,158898.0
2015-10-13 15:00:00,17.95,17.97,17.91,17.95,256095.0,15.2935,15.3106,15.2595,15.2935,256095.0
2015-10-13 15:30:00,17.96,17.97,17.86,17.87,759828.0,15.3021,15.3106,15.2169,15.2254,759828.0
2015-10-14 09:30:00,17.92,17.99,17.74,17.97,179529.0,15.268,15.3276,15.1146,15.3106,179529.0
2015-10-14 10:00:00,17.97,17.97,17.88,17.89,82557.0,15.3106,15.3106,15.2339,15.2424,82557.0
2015-10-14 10:30:00,17.89,17.94,17.87,17.92,133308.0,15.2424,15.285,15.2254,15.268,133308.0
2015-10-14 11:00:00,17.91,17.96,17.89,17.95,81165.0,15.2595,15.3021,15.2424,15.2935,81165.0
2015-10-14 11:30:00,17.94,17.99,17.94,17.97,75237.0,15.285,15.3276,15.285,15.3106,75237.0
2015-10-14 12:00:00,17.97,18.0,17.94,18.0,89073.0,15.3106,15.3361,15.285,15.3361,89073.0
2015-10-14 12:30:00,18.0,18.07,17.98,18.04,117324.0,15.3361,15.3958,15.3191,15.3702,117324.0
2015-10-14 13:00:00,18.05,18.05,17.97,17.98,84318.0,15.3787,15.3787,15.3106,15.3191,84318.0
2015-10-14 13:30:00,17.97,17.98,17.91,17.92,102339.0,15.3106,15.3191,15.2595,15.268,102339.0
2015-10-14 14:00:00,17.92,17.94,17.85,17.86,107928.0,15.268,15.285,15.2083,15.2169,107928.0
2015-10-14 14:30:00,17.85,17.87,17.81,17.85,94434.0,15.2083,15.2254,15.1743,15.2083,94434.0
2015-10-14 15:00:00,17.85,17.9,17.83,17.86,149613.0,15.2083,15.2509,15.1913,15.2169,149613.0
2015-10-14 15:30:00,17.87,17.91,17.85,17.89,382041.0,15.2254,15.2595,15.2083,15.2424,382041.0
2015-10-15 09:30:00,17.94,18.08,17.9,18.05,137196.0,15.285,15.4043,15.2509,15.3787,137196.0
2015-10-15 10:00:00,18.06,18.07,18.0,18.02,135339.0,15.3873,15.3958,15.3361,15.3532,135339.0
2015-10-15 10:30:00,18.02,18.11,18.0,18.07,70056.0,15.3532,15.4299,15.3361,15.3958,70056.0
2015-10-15 11:00:00,18.07,18.08,18.03,18.08,54009.0,15.3958,15.4043,15.3617,15.4043,54009.0
2015-10-15 11:30:00,18.09,18.11,18.02,18.02,67392.0,15.4128,15.4299,15.3532,15.3532,67392.0
2015-10-15 12:00:00,18.02,18.11,18.02,18.11,82116.0,15.3532,15.4299,15.3532,15.4299,82116.0
2015-10-15 12:30:00,18.11,18.13,18.09,18.12,127497.0,15.4299,15.4469,15.4128,15.4384,127497.0
2015-10-15 13:00:00,18.12,18.17,18.11,18.15,106605.0,15.4384,15.481,15.4299,15.4639,106605.0
2015-10-15 13:30:00,18.15,18.2,18.14,18.19,105909.0,15.4639,15.5065,15.4554,15.498,105909.0
2015-10-15 14:00:00,18.18,18.21,18.18,18.21,170562.0,15.4895,15.5151,15.4895,15.5151,170562.0
2015-10-15 14:30:00,18.21,18.28,18.2,18.27,134718.0,15.5151,15.5747,15.5065,15.5662,134718.0
2015-10-15 15:00:00,18.27,18.31,18.24,18.3,173781.0,15.5662,15.6003,15.5406,15.5917,173781.0
2015-10-15 15:30:00,18.3,18.31,18.25,18.3,476025.0,15.5917,15.6003,15.5491,15.5917,476025.0
2015-10-16 09:30:00,18.33,18.38,18.27,18.31,480345.0,15.6173,15.6599,15.5662,15.6003,480345.0
2015-10-16 10:00:00,18.31,18.38,18.28,18.38,202617.0,15.6003,15.6599,15.5747,15.6599,202617.0
2015-10-16 10:30:00,18.37,18.39,18.31,18.38,188499.0,15.6514,15.6684,15.6003,15.6599,188499.0
2015-10-16 11:00:00,18.38,18.39,18.33,18.35,99396.0,15.6599,15.6684,15.6173,15.6343,99396.0
2015-10-16 11:30:00,18.35,18.4,18.35,18.39,96117.0,15.6343,15.6769,15.6343,15.6684,96117.0
2015-10-16 12:00:00,18.39,18.39,18.27,18.27,75546.0,15.6684,15.6684,15.5662,15.5662,75546.0
2015-10-16 12:30:00,18.27,18.29,18.25,18.28,60786.0,15.5662,15.5832,15.5491,15.5747,60786.0
2015-10-16 13:00:00,18.28,18.29,18.23,18.23,57483.0,15.5747,15.5832,15.5321,15.5321,57483.0
2015-10-16 13:30:00,18.23,18.24,18.2,18.2,77682.0,15.5321,15.5406,15.5065,15.5065,77682.0
2015-10-16 14:00:00,18.2,18.25,18.18,18.25,145545.0,15.5065,15.5491,15.4895,15.5491,145545.0
2015-10-16 14:30:00,18.26,18.32,18.22,18.31,90144.0,15.5577,15.6088,15.5236,15.6003,90144.0
2015-10-16 15:00:00,18.31,18.32,18.29,18.31,127158.0,15.6003,15.6088,15.5832,15.6003,127158.0
2015-10-16 15:30:00,18.31,18.36,18.31,18.32,350625.0,15.6003,15.6429,15.6003,15.6088,350625.0
2015-10-19 09:30:00,18.26,18.41,18.25,18.38,57603.0,15.5577,15.6855,15.5491,15.6599,57603.0
2015-10-19 10:00:00,18.38,18.42,18.37,18.39,39645.0,15.6599,15.694,15.6514,15.6684,39645.0
2015-10-19 10:30:00,18.37,18.38,18.34,18.38,60669.0,15.6514,15.6599,15.6258,15.6599,60669.0
2015-10-19 11:00:00,18.38,18.38,18.31,18.34,66849.0,15.6599,15.6599,15.6003,15.6258,66849.0
2015-10-19 11:30:00,18.34,18.37,18.33,18.34,84636.0,15.6258,15.6514,15.6173,15.6258,84636.0
2015-10-19 12:00:00,18.34,18.35,18.29,18.3,39978.0,15.6258,15.6343,15.5832,15.5917,39978.0
2015-10-19 12:30:00,18.3,18.35,18.28,18.35,37368.0,15.5917,15.6343,15.5747,15.6343,37368.0
2015-10-19 13:00:00,18.34,18.38,18.34,18.35,95802.0,15.6258,15.6599,15.6258,15.6343,95802.0
2015-10-19 13:30:00,18.35,18.39,18.33,18.38,41487.0,15.6343,15.6684,15.6173,15.6599,41487.0
2015-10-19 14:00:00,18.39,18.4,18.36,18.37,56553.0,15.6684,15.6769,15.6429,15.6514,56553.0
2015-10-19 14:30:00,18.38,18.43,18.37,18.43,99201.0,15.6599,15.7025,15.6514,15.7025,99201.0
2015-10-19 15:00:00,18.43,18.47,18.42,18.45,147195.0,15.7025,15.7366,15.694,15.7195,147195.0
2015-10-19 15:30:00,18.45,18.49,18.42,18.48,342396.0,15.7195,15.7536,15.694,15.7451,342396.0
2015-10-20 09:30:00,18.46,18.6,18.46,18.51,76956.0,15.7281,15.8473,15.7281,15.7707,76956.0
2015-10-20 10:00:00,18.51,18.52,18.45,18.5,52002.0,15.7707,15.7792,15.7195,15.7621,52002.0
2015-10-20 10:30:00,18.51,18.54,18.45,18.54,104988.0,15.7707,15.7962,15.7195,15.7962,104988.0
2015-10-20 11:00:00,18.53,18.53,18.47,18.52,43902.0,15.7877,15.7877,15.7366,15.7792,43902.0
2015-10-20 11:30:00,18.52,18.53,18.47,18.48,56967.0,15.7792,15.7877,15.7366,15.7451,56967.0
2015-10-20 12:00:00,18.48,18.49,18.45,18.49,41460.0,15.7451,15.7536,15.7195,15.7536,41460.0
2015-10-20 12:30:00,18.49,18.51,18.47,18.5,75072.0,15.7536,15.7707,15.7366,15.7621,75072.0
2015-10-20 13:00:00,18.5,18.57,18.5,18.56,51939.0,15.7621,15.8218,15.7621,15.8133,51939.0
2015-10-20 13:30:00,18.56,18.62,18.54,18.59,79575.0,15.8133,15.8644,15.7962,15.8388,79575.0
2015-10-20 14:00:00,18.59,18.62,18.57,18.61,74523.0,15.8388,15.8644,15.8218,15.8559,74523.0
2015-10-20 14:30:00,18.61,18.65,18.6,18.65,65637.0,15.8559,15.8899,15.8473,15.8899,65637.0
2015-10-20 15:00:00,18.65,18.67,18.62,18.64,132789.0,15.8899,15.907,15.8644,15.8814,132789.0
2015-10-20 15:30:00,18.64,18.67,18.6,18.61,414060.0,15.8814,15.907,15.8473,15.8559,414060.0
2015-10-21 09:30:00,18.68,18.73,18.59,18.62,125277.0,15.9155,15.9581,15.8388,15.8644,125277.0
2015-10-21 10:00:00,18.61,18.61,18.53,18.55,82917.0,15.8559,15.8559,15.7877,15.8047,82917.0
2015-10-21 10:30:00,18.55,18.55,18.49,18.53,73245.0,15.8047,15.8047,15.7536,15.7877,73245.0
2015-10-21 11:00:00,18.53,18.55,18.47,18.54,83934.0,15.7877,15.8047,15.7366,15.7962,83934.0
2015-10-21 11:30:00,18.53,18.59,18.5,18.59,88764.0,15.7877,15.8388,15.7621,15.8388,88764.0
2015-10-21 12:00:00,18.59,18.59,18.55,18.58,119253.0,15.8388,15.8388,15.8047,15.8303,119253.0
2015-10-21 12:30:00,18.58,18.61,18.56,18.6,127782.0,15.8303,15.8559,15.8133,15.8473,127782.0
2015-10-21 13:00:00,18.6,18.6,18.57,18.58,329241.0,15.8473,15.8473,15.8218,15.8303,329241.0
2015-10-21 13:30:00,18.58,18.58,18.51,18.53,113940.0,15.8303,15.8303,15.7707,15.7877,113940.0
2015-10-21 14:00:00,18.53,18.55,18.51,18.54,91020.0,15.7877,15.8047,15.7707,15.7962,91020.0
2015-10-21 14:30:00,18.54,18.6,18.54,18.54,99756.0,15.7962,15.8473,15.7962,15.7962,99756.0
2015-10-21 15:00:00,18.54,18.55,18.45,18.46,356949.0,15.7962,15.8047,15.7195,15.7281,356949.0
2015-10-21 15:30:00,18.46,18.47,18.41,18.42,886062.0,15.7281,15.7366,15.6855,15.694,886062.0
2015-10-22 09:30:00,18.44,18.81,18.44,18.79,239688.0,15.711,16.0263,15.711,16.0092,239688.0
2015-10-22 10:00:00,18.8,18.81,18.73,18.73,149691.0,16.0177,16.0263,15.9581,15.9581,149691.0
2015-10-22 10:30:00,18.71,18.89,18.64,18.86,76878.0,15.9411,16.0944,15.8814,16.0689,76878.0
2015-10-22 11:00:00,18.86,18.96,18.77,18.96,172122.0,16.0689,16.1541,15.9922,16.1541,172122.0
2015-10-22 11:30:00,18.96,19.19,18.94,19.1,202620.0,16.1541,16.35,16.137,16.2733,202620.0
2015-10-22 12:00:00,19.11,19.35,19.07,19.33,262470.0,16.2819,16.4863,16.2478,16.4693,262470.0
2015-10-22 12:30:00,19.32,19.38,19.28,19.36,178536.0,16.4608,16.5119,16.4267,16.4949,178536.0
2015-10-22 13:00:00,19.37,19.54,19.36,19.54,189681.0,16.5034,16.6482,16.4949,16.6482,189681.0
2015-10-22 13:30:00,19.54,19.7,19.54,19.63,394836.0,16.6482,16.7846,16.6482,16.7249,394836.0
2015-10-22 14:00:00,19.63,19.65,19.47,19.48,447810.0,16.7249,16.742,16.5886,16.5971,447810.0
2015-10-22 14:30:00,19.48,19.67,19.42,19.64,325896.0,16.5971,16.759,16.546,16.7334,325896.0
2015-10-22 15:00:00,19.64,19.79,19.64,19.75,560844.0,16.7334,16.8612,16.7334,16.8272,560844.0
2015-10-22 15:30:00,19.75,19.75,19.63,19.7,877731.0,16.8272,16.8272,16.7249,16.7846,877731.0
2015-10-23 09:30:00,19.71,19.97,19.58,19.6,754242.0,16.7931,17.0146,16.6823,16.6994,754242.0
2015-10-23 10:00:00,19.61,19.64,19.54,19.56,334440.0,16.7079,16.7334,16.6482,16.6653,334440.0
2015-10-23 10:30:00,19.56,19.58,19.51,19.55,150195.0,16.6653,16.6823,16.6227,16.6567,150195.0
2015-10-23 11:00:00,19.55,19.57,19.31,19.31,620643.0,16.6567,16.6738,16.4523,16.4523,620643.0
2015-10-23 11:30:00,19.32,19.47,19.3,19.34,220401.0,16.4608,16.5886,16.4437,16.4778,220401.0
2015-10-23 12:00:00,19.34,19.49,19.32,19.34,269949.0,16.4778,16.6056,16.4608,16.4778,269949.0
2015-10-23 12:30:00,19.34,19.45,19.28,19.44,242859.0,16.4778,16.5715,16.4267,16.563,242859.0
2015-10-23 13:00:00,19.45,19.48,19.35,19.36,243021.0,16.5715,16.5971,16.4863,16.4949,243021.0
2015-10-23 13:30:00,19.37,19.42,19.32,19.41,256155.0,16.5034,16.546,16.4608,16.5375,256155.0
2015-10-23 14:00:00,19.42,19.52,19.39,19.48,188331.0,16.546,16.6312,16.5204,16.5971,188331.0
2015-10-23 14:30:00,19.48,19.51,19.4,19.5,275151.0,16.5971,16.6227,16.5289,16.6141,275151.0
2015-10-23 15:00:00,19.49,19.56,19.49,19.52,245607.0,16.6056,16.6653,16.6056,16.6312,245607.0
2015-10-23 15:30:00,19.52,19.58,19.51,19.58,558489.0,16.6312,16.6823,16.6227,16.6823,558489.0
2015-10-26 09:30:00,19.64,19.8,19.49,19.51,200334.0,16.7334,16.8698,16.6056,16.6227,200334.0
2015-10-26 10:00:00,19.49,19.62,19.46,19.57,110205.0,16.6056,16.7164,16.5801,16.6738,110205.0
2015-10-26 10:30:00,19.56,19.57,19.47,19.47,131487.0,16.6653,16.6738,16.5886,16.5886,131487.0
2015-10-26 11:00:00,19.48,19.48,19.32,19.33,238989.0,16.5971,16.5971,16.4608,16.4693,238989.0
2015-10-26 11:30:00,19.33,19.43,19.32,19.4,195804.0,16.4693,16.5545,16.4608,16.5289,195804.0
2015-10-26 12:00:00,19.4,19.43,19.37,19.43,212709.0,16.5289,16.5545,16.5034,16.5545,212709.0
2015-10-26 12:30:00,19.43,19.47,19.36,19.46,190071.0,16.5545,16.5886,16.4949,16.5801,190071.0
2015-10-26 13:00:00,19.45,19.57,19.45,19.57,152685.0,16.5715,16.6738,16.5715,16.6738,152685.0
2015-10-26 13:30:00,19.58,19.66,19.58,19.64,188280.0,16.6823,16.7505,16.6823,16.7334,188280.0
2015-10-26 14:00:00,19.64,19.71,19.64,19.64,126297.0,16.7334,16.7931,16.7334,16.7334,126297.0
2015-10-26 14:30:00,19.64,19.65,19.54,19.54,124248.0,16.7334,16.742,16.6482,16.6482,124248.0
2015-10-26 15:00:00,19.54,19.59,19.54,19.56,187347.0,16.6482,16.6908,16.6482,16.6653,187347.0
2015-10-26 15:30:00,19.56,19.57,19.46,19.47,934356.0,16.6653,16.6738,16.5801,16.5886,934356.0
2015-10-27 09:30:00,19.39,19.39,19.24,19.35,239052.0,16.5204,16.5204,16.3926,16.4863,239052.0
2015-10-27 10:00:00,19.33,19.37,19.29,19.33,274092.0,16.4693,16.5034,16.4352,16.4693,274092.0
2015-10-27 10:30:00,19.33,19.41,19.33,19.39,165921.0,16.4693,16.5375,16.4693,16.5204,165921.0
2015-10-27 11:00:00,19.38,19.46,19.37,19.43,182544.0,16.5119,16.5801,16.5034,16.5545,182544.0
2015-10-27 11:30:00,19.44,19.56,19.42,19.53,134022.0,16.563,16.6653,16.546,16.6397,134022.0
2015-10-27 12:00:00,19.53,19.54,19.45,19.45,305181.0,16.6397,16.6482,16.5715,16.5715,305181.0
2015-10-27 12:30:00,19.45,19.51,19.42,19.42,114810.0,16.5715,16.6227,16.546,16.546,114810.0
2015-10-27 13:00:00,19.42,19.47,19.41,19.46,105795.0,16.546,16.5886,16.5375,16.5801,105795.0
2015-10-27 13:30:00,19.46,19.58,19.46,19.57,132516.0,16.5801,16.6823,16.5801,16.6738,132516.0
2015-10-27 14:00:00,19.57,19.63,19.55,19.59,132723.0,16.6738,16.7249,16.6567,16.6908,132723.0
2015-10-27 14:30:00,19.59,19.59,19.55,19.57,151596.0,16.6908,16.6908,16.6567,16.6738,151596.0
2015-10-27 15:00:00,19.57,19.67,19.57,19.65,294207.0,16.6738,16.759,16.6738,16.742,294207.0
2015-10-27 15:30:00,19.65,19.66,19.58,19.65,589755.0,16.742,16.7505,16.6823,16.742,589755.0
2015-10-28 09:30:00,19.66,19.68,19.61,19.67,96498.0,16.7505,16.7675,16.7079,16.759,96498.0
2015-10-28 10:00:00,19.68,19.75,19.65,19.75,97329.0,16.7675,16.8272,16.742,16.8272,97329.0
2015-10-28 10:30:00,19.74,19.77,19.71,19.74,67668.0,16.8186,16.8442,16.7931,16.8186,67668.0
2015-10-28 11:00:00,19.74,19.74,19.64,19.66,189048.0,16.8186,16.8186,16.7334,16.7505,189048.0
2015-10-28 11:30:00,19.66,19.74,19.64,19.73,43152.0,16.7505,16.8186,16.7334,16.8101,43152.0
2015-10-28 12:00:00,19.73,19.75,19.7,19.71,49158.0,16.8101,16.8272,16.7846,16.7931,49158.0
2015-10-28 12:30:00,19.7,19.7,19.66,19.68,51228.0,16.7846,16.7846,16.7505,16.7675,51228.0
2015-10-28 13:00:00,19.67,19.75,19.67,19.74,63849.0,16.759,16.8272,16.759,16.8186,63849.0
2015-10-28 13:30:00,19.74,19.76,19.72,19.75,57600.0,16.8186,16.8357,16.8016,16.8272,57600.0
2015-10-28 14:00:00,19.74,19.8,19.66,19.72,271119.0,16.8186,16.8698,16.7505,16.8016,271119.0
2015-10-28 14:30:00,19.73,19.74,19.65,19.7,524178.0,16.8101,16.8186,16.742,16.7846,524178.0
2015-10-28 15:00:00,19.7,19.78,19.68,19.74,245376.0,16.7846,16.8527,16.7675,16.8186,245376.0
2015-10-28 15:30:00,19.74,19.77,19.68,19.76,728871.0,16.8186,16.8442,16.7675,16.8357,728871.0
2015-10-29 09:30:00,19.67,19.77,19.6,19.63,140682.0,16.759,16.8442,16.6994,16.7249,140682.0
2015-10-29 10:00:00,19.62,19.72,19.59,19.63,142287.0,16.7164,16.8016,16.6908,16.7249,142287.0
2015-10-29 10:30:00,19.64,19.7,19.62,19.65,105012.0,16.7334,16.7846,16.7164,16.742,105012.0
2015-10-29 11:00:00,19.65,19.66,19.61,19.66,102429.0,16.742,16.7505,16.7079,16.7505,102429.0
2015-10-29 11:30:00,19.67,19.74,19.65,19.74,64833.0,16.759,16.8186,16.742,16.8186,64833.0
2015-10-29 12:00:00,19.74,19.74,19.66,19.7,50517.0,16.8186,16.8186,16.7505,16.7846,50517.0
2015-10-29 12:30:00,19.71,19.74,19.69,19.7,40881.0,16.7931,16.8186,16.776,16.7846,40881.0
2015-10-29 13:00:00,19.71,19.77,19.7,19.74,49647.0,16.7931,16.8442,16.7846,16.8186,49647.0
2015-10-29 13:30:00,19.74,19.75,19.71,19.74,61641.0,16.8186,16.8272,16.7931,16.8186,61641.0
2015-10-29 14:00:00,19.75,19.78,19.73,19.75,211395.0,16.8272,16.8527,16.8101,16.8272,211395.0
2015-10-29 14:30:00,19.75,19.75,19.73,19.75,212127.0,16.8272,16.8272,16.8101,16.8272,212127.0
2015-10-29 15:00:00,19.75,19.75,19.73,19.73,263400.0,16.8272,16.8272,16.8101,16.8101,263400.0
2015-10-29 15:30:00,19.73,19.76,19.71,19.74,437997.0,16.8101,16.8357,16.7931,16.8186,437997.0
2015-10-30 09:30:00,19.75,19.8,19.63,19.63,92370.0,16.8272,16.8698,16.7249,16.7249,92370.0
2015-10-30 10:00:00,19.62,19.65,19.51,19.51,221001.0,16.7164,16.742,16.6227,16.6227,221001.0
2015-10-30 10:30:00,19.51,19.6,19.51,19.6,111015.0,16.6227,16.6994,16.6227,16.6994,111015.0
2015-10-30 11:00:00,19.6,19.6,19.52,19.53,102030.0,16.6994,16.6994,16.6312,16.6397,102030.0
2015-10-30 11:30:00,19.53,19.54,19.42,19.45,110307.0,16.6397,16.6482,16.546,16.5715,110307.0
2015-10-30 12:00:00,19.44,19.48,19.44,19.48,108099.0,16.563,16.5971,16.563,16.5971,108099.0
2015-10-30 12:30:00,19.48,19.55,19.48,19.51,105204.0,16.5971,16.6567,16.5971,16.6227,105204.0
2015-10-30 13:00:00,19.51,19.51,19.45,19.47,72060.0,16.6227,16.6227,16.5715,16.5886,72060.0
2015-10-30 13:30:00,19.47,19.51,19.46,19.46,53490.0,16.5886,16.6227,16.5801,16.5801,53490.0
2015-10-30 14:00:00,19.46,19.49,19.42,19.42,63222.0,16.5801,16.6056,16.546,16.546,63222.0
2015-10-30 14:30:00,19.42,19.42,19.33,19.34,91149.0,16.546,16.546,16.4693,16.4778,91149.0
2015-10-30 15:00:00,19.34,19.36,19.26,19.26,229743.0,16.4778,16.4949,16.4097,16.4097,229743.0
2015-10-30 15:30:00,19.26,19.33,19.23,19.3,959520.0,16.4097,16.4693,16.3841,16.4437,959520.0
2015-11-02 09:30:00,19.42,19.51,19.34,19.49,138405.0,16.546,16.6227,16.4778,16.6056,138405.0
2015-11-02 10:00:00,19.5,19.64,19.49,19.63,383151.0,16.6141,16.7334,16.6056,16.7249,383151.0
2015-11-02 10:30:00,19.62,19.62,19.52,19.54,96699.0,16.7164,16.7164,16.6312,16.6482,96699.0
2015-11-02 11:00:00,19.54,19.59,19.51,19.59,145635.0,16.6482,16.6908,16.6227,16.6908,145635.0
2015-11-02 11:30:00,19.59,19.63,19.57,19.62,115587.0,16.6908,16.7249,16.6738,16.7164,115587.0
2015-11-02 12:00:00,19.63,19.69,19.6,19.68,111972.0,16.7249,16.776,16.6994,16.7675,111972.0
2015-11-02 12:30:00,19.68,19.76,19.67,19.75,177996.0,16.7675,16.8357,16.759,16.8272,177996.0
2015-11-02 13:00:00,19.76,19.77,19.69,19.69,443352.0,16.8357,16.8442,16.776,16.776,443352.0
2015-11-02 13:30:00,19.69,19.79,19.69,19.77,260598.0,16.776,16.8612,16.776,16.8442,260598.0
2015-11-02 14:00:00,19.77,19.8,19.73,19.78,298272.0,16.8442,16.8698,16.8101,16.8527,298272.0
2015-11-02 14:30:00,19.78,19.85,19.76,19.85,209532.0,16.8527,16.9124,16.8357,16.9124,209532.0
2015-11-02 15:00:00,19.85,19.86,19.78,19.85,490347.0,16.9124,16.9209,16.8527,16.9124,490347.0
2015-11-02 15:30:00,19.85,19.89,19.81,19.89,1150386.0,16.9124,16.9464,16.8783,16.9464,1150386.0
2015-11-03 09:30:00,19.93,19.93,19.72,19.82,172185.0,16.9805,16.9805,16.8016,16.8868,172185.0
2015-11-03 10:00:00,19.84,19.99,19.84,19.92,122628.0,16.9038,17.0316,16.9038,16.972,122628.0
2015-11-03 10:30:00,19.92,19.96,19.82,19.87,127386.0,16.972,17.0061,16.8868,16.9294,127386.0
2015-11-03 11:00:00,19.86,19.86,19.79,19.86,79212.0,16.9209,16.9209,16.8612,16.9209,79212.0
2015-11-03 11:30:00,19.87,19.94,19.85,19.94,62556.0,16.9294,16.989,16.9124,16.989,62556.0
2015-11-03 12:00:00,19.94,19.94,19.82,19.83,86007.0,16.989,16.989,16.8868,16.8953,86007.0
2015-11-03 12:30:00,19.84,19.84,19.79,19.8,79461.0,16.9038,16.9038,16.8612,16.8698,79461.0
2015-11-03 13:00:00,19.79,19.81,19.78,19.8,60147.0,16.8612,16.8783,16.8527,16.8698,60147.0
2015-11-03 13:30:00,19.8,19.83,19.8,19.8,70785.0,16.8698,16.8953,16.8698,16.8698,70785.0
2015-11-03 14:00:00,19.8,19.85,19.78,19.81,88695.0,16.8698,16.9124,16.8527,16.8783,88695.0
2015-11-03 14:30:00,19.81,19.82,19.74,19.76,292269.0,16.8783,16.8868,16.8186,16.8357,292269.0
2015-11-03 15:00:00,19.77,19.83,19.74,19.81,171543.0,16.8442,16.8953,16.8186,16.8783,171543.0
2015-11-03 15:30:00,19.81,19.83,19.75,19.77,367113.0,16.8783,16.8953,16.8272,16.8442,367113.0
2015-11-04 09:30:00,19.75,19.83,19.55,19.55,188289.0,16.8272,16.8953,16.6567,16.6567,188289.0
2015-11-04 10:00:00,19.56,19.63,19.55,19.62,195792.0,16.6653,16.7249,16.6567,16.7164,195792.0
2015-11-04 10:30:00,19.62,19.69,19.56,19.57,159090.0,16.7164,16.776,16.6653,16.6738,159090.0
2015-11-04 11:00:00,19.56,19.6,19.51,19.55,238752.0,16.6653,16.6994,16.6227,16.6567,238752.0
2015-11-04 11:30:00,19.55,19.6,19.52,19.57,163689.0,16.6567,16.6994,16.6312,16.6738,163689.0
2015-11-04 12:00:00,19.56,19.63,19.54,19.54,200226.0,16.6653,16.7249,16.6482,16.6482,200226.0
2015-11-04 12:30:00,19.55,19.57,19.49,19.5,171201.0,16.6567,16.6738,16.6056,16.6141,171201.0
2015-11-04 13:00:00,19.51,19.53,19.43,19.43,172611.0,16.6227,16.6397,16.5545,16.5545,172611.0
2015-11-04 13:30:00,19.44,19.44,19.36,19.44,133881.0,16.563,16.563,16.4949,16.563,133881.0
2015-11-04 14:00:00,19.44,19.52,19.39,19.41,180711.0,16.563,16.6312,16.5204,16.5375,180711.0
2015-11-04 14:30:00,19.42,19.44,19.35,19.37,267762.0,16.546,16.563,16.4863,16.5034,267762.0
2015-11-04 15:00:00,19.37,19.42,19.36,19.4,308103.0,16.5034,16.546,16.4949,16.5289,308103.0
2015-11-04 15:30:00,19.4,19.41,19.33,19.39,797676.0,16.5289,16.5375,16.4693,16.5204,797676.0
2015-11-05 09:30:00,19.38,19.57,19.36,19.56,217620.0,16.5119,16.6738,16.4949,16.6653,217620.0
2015-11-05 10:00:00,19.55,19.6,19.47,19.48,85128.0,16.6567,16.6994,16.5886,16.5971,85128.0
2015-11-05 10:30:00,19.48,19.49,19.45,19.48,46044.0,16.5971,16.6056,16.5715,16.5971,46044.0
2015-11-05 11:00:00,19.48,19.55,19.43,19.52,124371.0,16.5971,16.6567,16.5545,16.6312,124371.0
2015-11-05 11:30:00,19.52,19.58,19.48,19.58,148395.0,16.6312,16.6823,16.5971,16.6823,148395.0
2015-11-05 12:00:00,19.59,19.64,19.57,19.64,98019.0,16.6908,16.7334,16.6738,16.7334,98019.0
2015-11-05 12:30:00,19.64,19.64,19.56,19.58,92277.0,16.7334,16.7334,16.6653,16.6823,92277.0
2015-11-05 13:00:00,19.58,19.64,19.57,19.58,76878.0,16.6823,16.7334,16.6738,16.6823,76878.0
2015-11-05 13:30:00,19.58,19.64,19.58,19.63,128649.0,16.6823,16.7334,16.6823,16.7249,128649.0
2015-11-05 14:00:00,19.63,19.64,19.53,19.55,111807.0,16.7249,16.7334,16.6397,16.6567,111807.0
2015-11-05 14:30:00,19.55,19.56,19.51,19.55,88104.0,16.6567,16.6653,16.6227,16.6567,88104.0
2015-11-05 15:00:00,19.55,19.58,19.53,19.57,136458.0,16.6567,16.6823,16.6397,16.6738,136458.0
2015-11-05 15:30:00,19.56,19.57,19.54,19.54,327336.0,16.6653,16.6738,16.6482,16.6482,327336.0
2015-11-06 09:30:00,19.56,19.78,19.52,19.58,300771.0,16.6653,16.8527,16.6312,16.6823,300771.0
2015-11-06 10:00:00,19.59,19.62,19.47,19.48,165906.0,16.6908,16.7164,16.5886,16.5971,165906.0
2015-11-06 10:30:00,19.49,19.57,19.48,19.5,78933.0,16.6056,16.6738,16.5971,16.6141,78933.0
2015-11-06 11:00:00,19.5,19.5,19.42,19.44,174867.0,16.6141,16.6141,16.546,16.563,174867.0
2015-11-06 11:30:00,19.44,19.49,19.4,19.41,136209.0,16.563,16.6056,16.5289,16.5375,136209.0
2015-11-06 12:00:00,19.42,19.42,19.31,19.33,296970.0,16.546,16.546,16.4523,16.4693,296970.0
2015-11-06 12:30:00,19.33,19.38,19.33,19.38,94044.0,16.4693,16.5119,16.4693,16.5119,94044.0
2015-11-06 13:00:00,19.38,19.46,19.35,19.35,115428.0,16.5119,16.5801,16.4863,16.4863,115428.0
2015-11-06 13:30:00,19.35,19.41,19.34,19.41,82872.0,16.4863,16.5375,16.4778,16.5375,82872.0
2015-11-06 14:00:00,19.41,19.42,19.35,19.37,132855.0,16.5375,16.546,16.4863,16.5034,132855.0
2015-11-06 14:30:00,19.37,19.37,19.33,19.34,206970.0,16.5034,16.5034,16.4693,16.4778,206970.0
2015-11-06 15:00:00,19.34,19.37,19.32,19.35,330696.0,16.4778,16.5034,16.4608,16.4863,330696.0
2015-11-06 15:30:00,19.35,19.42,19.33,19.41,633708.0,16.4863,16.546,16.4693,16.5375,633708.0
2015-11-09 09:30:00,19.37,19.4,19.15,19.24,237774.0,16.5034,16.5289,16.3159,16.3926,237774.0
2015-11-09 10:00:00,19.25,19.3,19.22,19.26,89097.0,16.4011,16.4437,16.3756,16.4097,89097.0
2015-11-09 10:30:00,19.25,19.39,19.24,19.34,127590.0,16.4011,16.5204,16.3926,16.4778,127590.0
2015-11-09 11:00:00,19.33,19.39,19.3,19.32,96990.0,16.4693,16.5204,16.4437,16.4608,96990.0
2015-11-09 11:30:00,19.31,19.37,19.31,19.33,87813.0,16.4523,16.5034,16.4523,16.4693,87813.0
2015-11-09 12:00:00,19.33,19.33,19.26,19.31,188004.0,16.4693,16.4693,16.4097,16.4523,188004.0
2015-11-09 12:30:00,19.3,19.32,19.28,19.3,57768.0,16.4437,16.4608,16.4267,16.4437,57768.0
2015-11-09 13:00:00,19.3,19.31,19.25,19.29,48048.0,16.4437,16.4523,16.4011,16.4352,48048.0
2015-11-09 13:30:00,19.28,19.32,19.27,19.28,72618.0,16.4267,16.4608,16.4182,16.4267,72618.0
2015-11-09 14:00:00,19.29,19.33,19.27,19.27,74145.0,16.4352,16.4693,16.4182,16.4182,74145.0
2015-11-09 14:30:00,19.28,19.29,19.21,19.22,110034.0,16.4267,16.4352,16.3671,16.3756,110034.0
2015-11-09 15:00:00,19.21,19.24,19.16,19.22,169908.0,16.3671,16.3926,16.3245,16.3756,169908.0
2015-11-09 15:30:00,19.23,19.29,19.22,19.23,527742.0,16.3841,16.4352,16.3756,16.3841,527742.0
2015-11-10 09:30:00,19.16,19.33,19.08,19.33,484587.0,16.3245,16.4693,16.2563,16.4693,484587.0
2015-11-10 10:00:00,19.32,19.36,19.23,19.29,104787.0,16.4608,16.4949,16.3841,16.4352,104787.0
2015-11-10 10:30:00,19.29,19.33,19.24,19.32,317754.0,16.4352,16.4693,16.3926,16.4608,317754.0
2015-11-10 11:00:00,19.32,19.35,19.28,19.29,115020.0,16.4608,16.4863,16.4267,16.4352,115020.0
2015-11-10 11:30:00,19.29,19.39,19.29,19.38,372078.0,16.4352,16.5204,16.4352,16.5119,372078.0
2015-11-10 12:00:00,19.38,19.41,19.36,19.38,202566.0,16.5119,16.5375,16.4949,16.5119,202566.0
2015-11-10 12:30:00,19.38,19.39,19.34,19.34,212361.0,16.5119,16.5204,16.4778,16.4778,212361.0
2015-11-10 13:00:00,19.34,19.38,19.34,19.37,181404.0,16.4778,16.5119,16.4778,16.5034,181404.0
2015-11-10 13:30:00,19.37,19.38,19.35,19.37,170811.0,16.5034,16.5119,16.4863,16.5034,170811.0
2015-11-10 14:00:00,19.37,19.38,19.36,19.38,144951.0,16.5034,16.5119,16.4949,16.5119,144951.0
2015-11-10 14:30:00,19.38,19.49,19.37,19.47,152928.0,16.5119,16.6056,16.5034,16.5886,152928.0
2015-11-10 15:00:00,19.47,19.5,19.45,19.5,201585.0,16.5886,16.6141,16.5715,16.6141,201585.0
2015-11-10 15:30:00,19.5,19.54,19.48,19.52,534228.0,16.6141,16.6482,16.5971,16.6312,534228.0
2015-11-11 09:30:00,19.5,19.58,19.27,19.56,107427.0,16.6141,16.6823,16.4182,16.6653,107427.0
2015-11-11 10:00:00,19.56,19.56,19.47,19.53,110871.0,16.6653,16.6653,16.5886,16.6397,110871.0
2015-11-11 10:30:00,19.53,19.59,19.53,19.54,55218.0,16.6397,16.6908,16.6397,16.6482,55218.0
2015-11-11 11:00:00,19.53,19.57,19.53,19.54,182580.0,16.6397,16.6738,16.6397,16.6482,182580.0
2015-11-11 11:30:00,19.55,19.62,19.54,19.6,215529.0,16.6567,16.7164,16.6482,16.6994,215529.0
2015-11-11 12:00:00,19.61,19.7,19.61,19.68,67044.0,16.7079,16.7846,16.7079,16.7675,67044.0
2015-11-11 12:30:00,19.68,19.71,19.68,19.69,50700.0,16.7675,16.7931,16.7675,16.776,50700.0
2015-11-11 13:00:00,19.68,19.69,19.59,19.63,113421.0,16.7675,16.776,16.6908,16.7249,113421.0
2015-11-11 13:30:00,19.62,19.63,19.59,19.59,96927.0,16.7164,16.7249,16.6908,16.6908,96927.0
2015-11-11 14:00:00,19.59,19.59,19.56,19.58,48492.0,16.6908,16.6908,16.6653,16.6823,48492.0
2015-11-11 14:30:00,19.58,19.58,19.53,19.53,116562.0,16.6823,16.6823,16.6397,16.6397,116562.0
2015-11-11 15:00:00,19.53,19.56,19.48,19.56,292674.0,16.6397,16.6653,16.5971,16.6653,292674.0
2015-11-11 15:30:00,19.55,19.58,19.5,19.5,377859.0,16.6567,16.6823,16.6141,16.6141,377859.0
2015-11-12 09:30:00,19.32,19.44,19.29,19.32,195045.0,16.4608,16.563,16.4352,16.4608,195045.0
2015-11-12 10:00:00,19.32,19.36,19.26,19.28,123573.0,16.4608,16.4949,16.4097,16.4267,123573.0
2015-11-12 10:30:00,19.28,19.38,19.26,19.37,93222.0,16.4267,16.5119,16.4097,16.5034,93222.0
2015-11-12 11:00:00,19.37,19.42,19.33,19.34,121560.0,16.5034,16.546,16.4693,16.4778,121560.0
2015-11-12 11:30:00,19.33,19.36,19.3,19.35,102225.0,16.4693,16.4949,16.4437,16.4863,102225.0
2015-11-12 12:00:00,19.36,19.39,19.31,19.33,97230.0,16.4949,16.5204,16.4523,16.4693,97230.0
2015-11-12 12:30:00,19.33,19.39,19.33,19.33,62694.0,16.4693,16.5204,16.4693,16.4693,62694.0
2015-11-12 13:00:00,19.34,19.37,19.33,19.34,63465.0,16.4778,16.5034,16.4693,16.4778,63465.0
2015-11-12 13:30:00,19.35,19.36,19.32,19.35,69087.0,16.4863,16.4949,16.4608,16.4863,69087.0
2015-11-12 14:00:00,19.36,19.37,19.33,19.35,95559.0,16.4949,16.5034,16.4693,16.4863,95559.0
2015-11-12 14:30:00,19.36,19.37,19.3,19.31,95013.0,16.4949,16.5034,16.4437,16.4523,95013.0
2015-11-12 15:00:00,19.31,19.34,19.28,19.31,220305.0,16.4523,16.4778,16.4267,16.4523,220305.0
2015-11-12 15:30:00,19.31,19.31,19.23,19.24,668868.0,16.4523,16.4523,16.3841,16.3926,668868.0
2015-11-13 09:30:00,19.11,19.23,19.02,19.02,186054.0,16.2819,16.3841,16.2052,16.2052,186054.0
2015-11-13 10:00:00,19.02,19.07,18.86,18.87,259365.0,16.2052,16.2478,16.0689,16.0774,259365.0
2015-11-13 10:30:00,18.87,18.9,18.82,18.83,330885.0,16.0774,16.1029,16.0348,16.0433,330885.0
2015-11-13 11:00:00,18.84,18.87,18.76,18.85,334086.0,16.0518,16.0774,15.9837,16.0603,334086.0
2015-11-13 11:30:00,18.85,18.88,18.82,18.86,132849.0,16.0603,16.0859,16.0348,16.0689,132849.0
2015-11-13 12:00:00,18.86,18.94,18.84,18.92,304176.0,16.0689,16.137,16.0518,16.12,304176.0
2015-11-13 12:30:00,18.91,18.91,18.84,18.91,132840.0,16.1115,16.1115,16.0518,16.1115,132840.0
2015-11-13 13:00:00,18.91,18.94,18.88,18.93,103998.0,16.1115,16.137,16.0859,16.1285,103998.0
2015-11-13 13:30:00,18.93,18.95,18.89,18.89,203943.0,16.1285,16.1455,16.0944,16.0944,203943.0
2015-11-13 14:00:00,18.89,18.93,18.86,18.88,124455.0,16.0944,16.1285,16.0689,16.0859,124455.0
2015-11-13 14:30:00,18.88,18.92,18.87,18.89,165594.0,16.0859,16.12,16.0774,16.0944,165594.0
2015-11-13 15:00:00,18.89,19.37,18.81,18.86,905319.0,16.0944,16.5034,16.0263,16.0689,905319.0
2015-11-13 15:30:00,18.85,18.93,18.84,18.87,788979.0,16.0603,16.1285,16.0518,16.0774,788979.0
2015-11-16 09:30:00,18.8,18.93,18.76,18.84,135183.0,16.0177,16.1285,15.9837,16.0518,135183.0
2015-11-16 10:00:00,18.83,18.84,18.74,18.76,158862.0,16.0433,16.0518,15.9666,15.9837,158862.0
2015-11-16 10:30:00,18.76,18.83,18.75,18.79,107559.0,15.9837,16.0433,15.9751,16.0092,107559.0
2015-11-16 11:00:00,18.8,18.83,18.73,18.74,108648.0,16.0177,16.0433,15.9581,15.9666,108648.0
2015-11-16 11:30:00,18.75,18.86,18.75,18.8,73326.0,15.9751,16.0689,15.9751,16.0177,73326.0
2015-11-16 12:00:00,18.81,18.87,18.8,18.86,88404.0,16.0263,16.0774,16.0177,16.0689,88404.0
2015-11-16 12:30:00,18.87,18.89,18.85,18.89,195810.0,16.0774,16.0944,16.0603,16.0944,195810.0
2015-11-16 13:00:00,18.89,18.93,18.89,18.92,195612.0,16.0944,16.1285,16.0944,16.12,195612.0
2015-11-16 13:30:00,18.92,18.95,18.89,18.95,355728.0,16.12,16.1455,16.0944,16.1455,355728.0
2015-11-16 14:00:00,18.95,18.97,18.91,18.96,85389.0,16.1455,16.1626,16.1115,16.1541,85389.0
2015-11-16 14:30:00,18.96,19.01,18.95,18.99,203511.0,16.1541,16.1967,16.1455,16.1796,203511.0
2015-11-16 15:00:00,18.99,19.03,18.99,19.01,420441.0,16.1796,16.2137,16.1796,16.1967,420441.0
2015-11-16 15:30:00,19.02,19.09,19.02,19.08,773121.0,16.2052,16.2648,16.2052,16.2563,773121.0
2015-11-17 09:30:00,19.04,19.14,19.0,19.07,209169.0,16.2222,16.3074,16.1881,16.2478,209169.0
2015-11-17 10:00:00,19.08,19.15,19.07,19.13,163587.0,16.2563,16.3159,16.2478,16.2989,163587.0
2015-11-17 10:30:00,19.13,19.17,19.11,19.13,247989.0,16.2989,16.333,16.2819,16.2989,247989.0
2015-11-17 11:00:00,19.13,19.22,19.11,19.21,342720.0,16.2989,16.3756,16.2819,16.3671,342720.0
2015-11-17 11:30:00,19.21,19.28,19.21,19.27,217767.0,16.3671,16.4267,16.3671,16.4182,217767.0
2015-11-17 12:00:00,19.27,19.31,19.24,19.26,139938.0,16.4182,16.4523,16.3926,16.4097,139938.0
2015-11-17 12:30:00,19.25,19.26,19.19,19.23,159051.0,16.4011,16.4097,16.35,16.3841,159051.0
2015-11-17 13:00:00,19.23,19.24,19.16,19.16,131253.0,16.3841,16.3926,16.3245,16.3245,131253.0
2015-11-17 13:30:00,19.17,19.21,19.16,19.2,141897.0,16.333,16.3671,16.3245,16.3585,141897.0
2015-11-17 14:00:00,19.2,19.21,19.17,19.17,173865.0,16.3585,16.3671,16.333,16.333,173865.0
2015-11-17 14:30:00,19.17,19.22,19.14,19.19,225483.0,16.333,16.3756,16.3074,16.35,225483.0
2015-11-17 15:00:00,19.19,19.19,19.12,19.18,300237.0,16.35,16.35,16.2904,16.3415,300237.0
2015-11-17 15:30:00,19.18,19.27,19.16,19.19,758049.0,16.3415,16.4182,16.3245,16.35,758049.0
2015-11-18 09:30:00,19.2,19.28,19.16,19.24,127383.0,16.3585,16.4267,16.3245,16.3926,127383.0
2015-11-18 10:00:00,19.23,19.27,19.22,19.24,396858.0,16.3841,16.4182,16.3756,16.3926,396858.0
2015-11-18 10:30:00,19.24,19.24,19.15,19.2,93777.0,16.3926,16.3926,16.3159,16.3585,93777.0
2015-11-18 11:00:00,19.2,19.25,19.16,19.25,159804.0,16.3585,16.4011,16.3245,16.4011,159804.0
2015-11-18 11:30:00,19.25,19.28,19.22,19.25,168093.0,16.4011,16.4267,16.3756,16.4011,168093.0
2015-11-18 12:00:00,19.25,19.28,19.23,19.27,272061.0,16.4011,16.4267,16.3841,16.4182,272061.0
2015-11-18 12:30:00,19.27,19.33,19.26,19.32,271707.0,16.4182,16.4693,16.4097,16.4608,271707.0
2015-11-18 13:00:00,19.32,19.4,19.31,19.38,121860.0,16.4608,16.5289,16.4523,16.5119,121860.0
2015-11-18 13:30:00,19.38,19.4,19.34,19.35,90027.0,16.5119,16.5289,16.4778,16.4863,90027.0
2015-11-18 14:00:00,19.36,19.48,19.35,19.45,351288.0,16.4949,16.5971,16.4863,16.5715,351288.0
2015-11-18 14:30:00,19.45,19.55,19.41,19.55,278460.0,16.5715,16.6567,16.5375,16.6567,278460.0
2015-11-18 15:00:00,19.54,19.57,19.51,19.52,307800.0,16.6482,16.6738,16.6227,16.6312,307800.0
2015-11-18 15:30:00,19.52,19.58,19.49,19.56,633762.0,16.6312,16.6823,16.6056,16.6653,633762.0
2015-11-19 09:30:00,19.43,19.65,19.43,19.58,219087.0,16.5545,16.742,16.5545,16.6823,219087.0
2015-11-19 10:00:00,19.58,19.67,19.54,19.54,146997.0,16.6823,16.759,16.6482,16.6482,146997.0
2015-11-19 10:30:00,19.55,19.66,19.55,19.66,115935.0,16.6567,16.7505,16.6567,16.7505,115935.0
2015-11-19 11:00:00,19.66,19.67,19.58,19.59,193179.0,16.7505,16.759,16.6823,16.6908,193179.0
2015-11-19 11:30:00,19.58,19.59,19.5,19.51,84795.0,16.6823,16.6908,16.6141,16.6227,84795.0
2015-11-19 12:00:00,19.52,19.56,19.5,19.56,129639.0,16.6312,16.6653,16.6141,16.6653,129639.0
2015-11-19 12:30:00,19.57,19.59,19.53,19.59,54450.0,16.6738,16.6908,16.6397,16.6908,54450.0
2015-11-19 13:00:00,19.58,19.64,19.57,19.63,90228.0,16.6823,16.7334,16.6738,16.7249,90228.0
2015-11-19 13:30:00,19.63,19.64,19.59,19.63,106410.0,16.7249,16.7334,16.6908,16.7249,106410.0
2015-11-19 14:00:00,19.63,19.66,19.62,19.65,122487.0,16.7249,16.7505,16.7164,16.742,122487.0
2015-11-19 14:30:00,19.65,19.69,19.65,19.68,151155.0,16.742,16.776,16.742,16.7675,151155.0
2015-11-19 15:00:00,19.68,19.78,19.65,19.77,476376.0,16.7675,16.8527,16.742,16.8442,476376.0
2015-11-19 15:30:00,19.77,19.83,19.75,19.79,1190055.0,16.8442,16.8953,16.8272,16.8612,1190055.0
2015-11-20 09:30:00,19.79,19.96,19.77,19.81,645492.0,16.8612,17.0061,16.8442,16.8783,645492.0
2015-11-20 10:00:00,19.81,19.97,19.81,19.96,137610.0,16.8783,17.0146,16.8783,17.0061,137610.0
2015-11-20 10:30:00,19.95,19.97,19.94,19.97,190581.0,16.9976,17.0146,16.989,17.0146,190581.0
2015-11-20 11:00:00,19.97,20.0,19.94,19.96,238266.0,17.0146,17.0402,16.989,17.0061,238266.0
2015-11-20 11:30:00,19.96,19.97,19.93,19.96,165144.0,17.0061,17.0146,16.9805,17.0061,165144.0
2015-11-20 12:00:00,19.95,19.97,19.92,19.96,114150.0,16.9976,17.0146,16.972,17.0061,114150.0
2015-11-20 12:30:00,19.96,19.96,19.92,19.94,91029.0,17.0061,17.0061,16.972,16.989,91029.0
2015-11-20 13:00:00,19.94,19.95,19.89,19.89,119607.0,16.989,16.9976,16.9464,16.9464,119607.0
2015-11-20 13:30:00,19.89,19.89,19.84,19.88,154200.0,16.9464,16.9464,16.9038,16.9379,154200.0
2015-11-20 14:00:00,19.88,19.92,19.88,19.89,175602.0,16.9379,16.972,16.9379,16.9464,175602.0
2015-11-20 14:30:00,19.89,19.95,19.88,19.9,192669.0,16.9464,16.9976,16.9379,16.955,192669.0
2015-11-20 15:00:00,19.9,19.92,19.88,19.92,177537.0,16.955,16.972,16.9379,16.972,177537.0
2015-11-20 15:30:00,19.93,20.02,19.92,19.99,2080821.0,16.9805,17.0572,16.972,17.0316,2080821.0
2015-11-23 09:30:00,19.93,20.0,19.79,19.82,296196.0,16.9805,17.0402,16.8612,16.8868,296196.0
2015-11-23 10:00:00,19.83,19.93,19.83,19.86,145449.0,16.8953,16.9805,16.8953,16.9209,145449.0
2015-11-23 10:30:00,19.87,19.89,19.86,19.88,148515.0,16.9294,16.9464,16.9209,16.9379,148515.0
2015-11-23 11:00:00,19.89,19.9,19.81,19.83,159447.0,16.9464,16.955,16.8783,16.8953,159447.0
2015-11-23 11:30:00,19.82,19.87,19.81,19.82,127710.0,16.8868,16.9294,16.8783,16.8868,127710.0
2015-11-23 12:00:00,19.82,19.88,19.82,19.86,92904.0,16.8868,16.9379,16.8868,16.9209,92904.0
2015-11-23 12:30:00,19.85,19.86,19.81,19.83,203871.0,16.9124,16.9209,16.8783,16.8953,203871.0
2015-11-23 13:00:00,19.83,19.84,19.8,19.81,129150.0,16.8953,16.9038,16.8698,16.8783,129150.0
2015-11-23 13:30:00,19.81,19.82,19.76,19.8,166026.0,16.8783,16.8868,16.8357,16.8698,166026.0
2015-11-23 14:00:00,19.8,19.8,19.74,19.76,150999.0,16.8698,16.8698,16.8186,16.8357,150999.0
2015-11-23 14:30:00,19.75,19.77,19.71,19.77,188916.0,16.8272,16.8442,16.7931,16.8442,188916.0
2015-11-23 15:00:00,19.77,19.77,19.72,19.74,217650.0,16.8442,16.8442,16.8016,16.8186,217650.0
2015-11-23 15:30:00,19.74,19.77,19.73,19.74,662826.0,16.8186,16.8442,16.8101,16.8186,662826.0
2015-11-24 09:30:00,19.54,19.6,19.48,19.52,180549.0,16.6482,16.6994,16.5971,16.6312,180549.0
2015-11-24 10:00:00,19.52,19.53,19.42,19.43,230403.0,16.6312,16.6397,16.546,16.5545,230403.0
2015-11-24 10:30:00,19.43,19.45,19.34,19.37,273915.0,16.5545,16.5715,16.4778,16.5034,273915.0
2015-11-24 11:00:00,19.37,19.39,19.35,19.38,194283.0,16.5034,16.5204,16.4863,16.5119,194283.0
2015-11-24 11:30:00,19.39,19.43,19.36,19.37,158067.0,16.5204,16.5545,16.4949,16.5034,158067.0
2015-11-24 12:00:00,19.37,19.4,19.36,19.37,96672.0,16.5034,16.5289,16.4949,16.5034,96672.0
2015-11-24 12:30:00,19.37,19.4,19.35,19.38,75813.0,16.5034,16.5289,16.4863,16.5119,75813.0
2015-11-24 13:00:00,19.38,19.5,19.38,19.48,188574.0,16.5119,16.6141,16.5119,16.5971,188574.0
2015-11-24 13:30:00,19.48,19.52,19.45,19.48,119970.0,16.5971,16.6312,16.5715,16.5971,119970.0
2015-11-24 14:00:00,19.49,19.51,19.43,19.46,121632.0,16.6056,16.6227,16.5545,16.5801,121632.0
2015-11-24 14:30:00,19.45,19.47,19.43,19.44,403266.0,16.5715,16.5886,16.5545,16.563,403266.0
2015-11-24 15:00:00,19.44,19.5,19.44,19.47,233481.0,16.563,16.6141,16.563,16.5886,233481.0
2015-11-24 15:30:00,19.47,19.5,19.46,19.5,641088.0,16.5886,16.6141,16.5801,16.6141,641088.0
2015-11-25 09:30:00,19.5,19.58,19.44,19.55,100704.0,16.6141,16.6823,16.563,16.6567,100704.0
2015-11-25 10:00:00,19.55,19.59,19.52,19.53,89994.0,16.6567,16.6908,16.6312,16.6397,89994.0
2015-11-25 10:30:00,19.52,19.56,19.51,19.54,122670.0,16.6312,16.6653,16.6227,16.6482,122670.0
2015-11-25 11:00:00,19.54,19.55,19.47,19.47,82689.0,16.6482,16.6567,16.5886,16.5886,82689.0
2015-11-25 11:30:00,19.47,19.49,19.44,19.45,58824.0,16.5886,16.6056,16.563,16.5715,58824.0
2015-11-25 12:00:00,19.45,19.5,19.45,19.5,83298.0,16.5715,16.6141,16.5715,16.6141,83298.0
2015-11-25 12:30:00,19.49,19.49,19.47,19.48,63126.0,16.6056,16.6056,16.5886,16.5971,63126.0
2015-11-25 13:00:00,19.47,19.48,19.44,19.45,45894.0,16.5886,16.5971,16.563,16.5715,45894.0
2015-11-25 13:30:00,19.46,19.49,19.46,19.48,73143.0,16.5801,16.6056,16.5801,16.5971,73143.0
2015-11-25 14:00:00,19.48,19.5,19.48,19.49,31410.0,16.5971,16.6141,16.5971,16.6056,31410.0
2015-11-25 14:30:00,19.49,19.52,19.49,19.49,71001.0,16.6056,16.6312,16.6056,16.6056,71001.0
2015-11-25 15:00:00,19.49,19.5,19.46,19.5,98052.0,16.6056,16.6141,16.5801,16.6141,98052.0
2015-11-25 15:30:00,19.5,19.5,19.48,19.48,215040.0,16.6141,16.6141,16.5971,16.5971,215040.0
2015-11-27 09:30:00,19.54,19.54,19.4,19.48,102609.0,16.6482,16.6482,16.5289,16.5971,102609.0
2015-11-27 10:00:00,19.5,19.57,19.45,19.56,58542.0,16.6141,16.6738,16.5715,16.6653,58542.0
2015-11-27 10:30:00,19.57,19.59,19.53,19.57,78690.0,16.6738,16.6908,16.6397,16.6738,78690.0
2015-11-27 11:00:00,19.57,19.64,19.56,19.61,51483.0,16.6738,16.7334,16.6653,16.7079,51483.0
2015-11-27 11:30:00,19.61,19.63,19.52,19.55,77298.0,16.7079,16.7249,16.6312,16.6567,77298.0
2015-11-27 12:00:00,19.56,19.62,19.55,19.6,41610.0,16.6653,16.7164,16.6567,16.6994,41610.0
2015-11-27 12:30:00,19.61,19.63,19.6,19.62,127299.0,16.7079,16.7249,16.6994,16.7164,127299.0
2015-11-30 09:30:00,19.65,19.66,19.42,19.46,120714.0,16.742,16.7505,16.546,16.5801,120714.0
2015-11-30 10:00:00,19.45,19.46,19.41,19.41,117324.0,16.5715,16.5801,16.5375,16.5375,117324.0
2015-11-30 10:30:00,19.41,19.48,19.41,19.46,87975.0,16.5375,16.5971,16.5375,16.5801,87975.0
2015-11-30 11:00:00,19.47,19.52,19.43,19.45,75612.0,16.5886,16.6312,16.5545,16.5715,75612.0
2015-11-30 11:30:00,19.45,19.51,19.45,19.49,95763.0,16.5715,16.6227,16.5715,16.6056,95763.0
2015-11-30 12:00:00,19.49,19.53,19.46,19.53,73638.0,16.6056,16.6397,16.5801,16.6397,73638.0
2015-11-30 12:30:00,19.52,19.54,19.51,19.52,57948.0,16.6312,16.6482,16.6227,16.6312,57948.0
2015-11-30 13:00:00,19.51,19.59,19.51,19.59,68964.0,16.6227,16.6908,16.6227,16.6908,68964.0
2015-11-30 13:30:00,19.59,19.61,19.57,19.58,75534.0,16.6908,16.7079,16.6738,16.6823,75534.0
2015-11-30 14:00:00,19.58,19.59,19.55,19.57,63402.0,16.6823,16.6908,16.6567,16.6738,63402.0
2015-11-30 14:30:00,19.57,19.58,19.56,19.57,108537.0,16.6738,16.6823,16.6653,16.6738,108537.0
2015-11-30 15:00:00,19.57,19.57,19.49,19.5,137049.0,16.6738,16.6738,16.6056,16.6141,137049.0
2015-11-30 15:30:00,19.51,19.56,19.51,19.54,459426.0,16.6227,16.6653,16.6227,16.6482,459426.0
2015-12-01 09:30:00,19.63,19.73,19.6,19.69,225264.0,16.7249,16.8101,16.6994,16.776,225264.0
2015-12-01 10:00:00,19.69,19.69,19.44,19.51,135366.0,16.776,16.776,16.563,16.6227,135366.0
2015-12-01 10:30:00,19.51,19.51,19.46,19.46,113865.0,16.6227,16.6227,16.5801,16.5801,113865.0
2015-12-01 11:00:00,19.47,19.49,19.43,19.49,107145.0,16.5886,16.6056,16.5545,16.6056,107145.0
2015-12-01 11:30:00,19.5,19.51,19.45,19.5,103878.0,16.6141,16.6227,16.5715,16.6141,103878.0
2015-12-01 12:00:00,19.5,19.51,19.44,19.45,160116.0,16.6141,16.6227,16.563,16.5715,160116.0
2015-12-01 12:30:00,19.45,19.52,19.45,19.5,69192.0,16.5715,16.6312,16.5715,16.6141,69192.0
2015-12-01 13:00:00,19.51,19.51,19.47,19.47,82041.0,16.6227,16.6227,16.5886,16.5886,82041.0
2015-12-01 13:30:00,19.47,19.51,19.47,19.49,78303.0,16.5886,16.6227,16.5886,16.6056,78303.0
2015-12-01 14:00:00,19.49,19.56,19.49,19.55,101193.0,16.6056,16.6653,16.6056,16.6567,101193.0
2015-12-01 14:30:00,19.55,19.55,19.52,19.53,126354.0,16.6567,16.6567,16.6312,16.6397,126354.0
2015-12-01 15:00:00,19.53,19.54,19.5,19.54,175488.0,16.6397,16.6482,16.6141,16.6482,175488.0
2015-12-01 15:30:00,19.53,19.58,19.52,19.57,601179.0,16.6397,16.6823,16.6312,16.6738,601179.0
2015-12-02 09:30:00,19.64,19.64,19.53,19.59,47556.0,16.7334,16.7334,16.6397,16.6908,47556.0
2015-12-02 10:00:00,19.58,19.62,19.55,19.6,83460.0,16.6823,16.7164,16.6567,16.6994,83460.0
2015-12-02 10:30:00,19.59,19.63,19.58,19.6,95001.0,16.6908,16.7249,16.6823,16.6994,95001.0
2015-12-02 11:00:00,19.6,19.65,19.56,19.64,103500.0,16.6994,16.742,16.6653,16.7334,103500.0
2015-12-02 11:30:00,19.64,19.67,19.62,19.66,148350.0,16.7334,16.759,16.7164,16.7505,148350.0
2015-12-02 12:00:00,19.65,19.67,19.63,19.67,78120.0,16.742,16.759,16.7249,16.759,78120.0
2015-12-02 12:30:00,19.66,19.68,19.58,19.59,122157.0,16.7505,16.7675,16.6823,16.6908,122157.0
2015-12-02 13:00:00,19.59,19.62,19.58,19.61,93864.0,16.6908,16.7164,16.6823,16.7079,93864.0
2015-12-02 13:30:00,19.62,19.62,19.54,19.54,96696.0,16.7164,16.7164,16.6482,16.6482,96696.0
2015-12-02 14:00:00,19.54,19.55,19.5,19.54,178464.0,16.6482,16.6567,16.6141,16.6482,178464.0
2015-12-02 14:30:00,19.55,19.55,19.49,19.49,230379.0,16.6567,16.6567,16.6056,16.6056,230379.0
2015-12-02 15:00:00,19.49,19.53,19.48,19.49,232470.0,16.6056,16.6397,16.5971,16.6056,232470.0
2015-12-02 15:30:00,19.49,19.51,19.45,19.5,477228.0,16.6056,16.6227,16.5715,16.6141,477228.0
2015-12-03 09:30:00,19.57,19.57,19.34,19.35,108387.0,16.6738,16.6738,16.4778,16.4863,108387.0
2015-12-03 10:00:00,19.34,19.35,19.24,19.33,132870.0,16.4778,16.4863,16.3926,16.4693,132870.0
2015-12-03 10:30:00,19.33,19.36,19.27,19.29,157065.0,16.4693,16.4949,16.4182,16.4352,157065.0
2015-12-03 11:00:00,19.29,19.36,19.27,19.34,138216.0,16.4352,16.4949,16.4182,16.4778,138216.0
2015-12-03 11:30:00,19.34,19.35,19.2,19.2,115086.0,16.4778,16.4863,16.3585,16.3585,115086.0
2015-12-03 12:00:00,19.2,19.2,19.0,19.01,322878.0,16.3585,16.3585,16.1881,16.1967,322878.0
2015-12-03 12:30:00,19.01,19.05,18.95,18.95,138273.0,16.1967,16.2307,16.1455,16.1455,138273.0
2015-12-03 13:00:00,18.95,18.99,18.94,18.98,125220.0,16.1455,16.1796,16.137,16.1711,125220.0
2015-12-03 13:30:00,18.98,18.99,18.85,18.85,201819.0,16.1711,16.1796,16.0603,16.0603,201819.0
2015-12-03 14:00:00,18.86,18.9,18.78,18.78,272760.0,16.0689,16.1029,16.0007,16.0007,272760.0
2015-12-03 14:30:00,18.78,18.9,18.76,18.9,307785.0,16.0007,16.1029,15.9837,16.1029,307785.0
2015-12-03 15:00:00,18.9,18.94,18.89,18.93,350004.0,16.1029,16.137,16.0944,16.1285,350004.0
2015-12-03 15:30:00,18.93,19.02,18.89,19.0,684519.0,16.1285,16.2052,16.0944,16.1881,684519.0
2015-12-04 09:30:00,18.99,19.39,18.99,19.37,367509.0,16.1796,16.5204,16.1796,16.5034,367509.0
2015-12-04 10:00:00,19.37,19.61,19.34,19.59,180561.0,16.5034,16.7079,16.4778,16.6908,180561.0
2015-12-04 10:30:00,19.6,19.63,19.54,19.56,191313.0,16.6994,16.7249,16.6482,16.6653,191313.0
2015-12-04 11:00:00,19.57,19.58,19.53,19.55,117567.0,16.6738,16.6823,16.6397,16.6567,117567.0
2015-12-04 11:30:00,19.55,19.57,19.44,19.45,147030.0,16.6567,16.6738,16.563,16.5715,147030.0
2015-12-04 12:00:00,19.45,19.52,19.44,19.5,88176.0,16.5715,16.6312,16.563,16.6141,88176.0
2015-12-04 12:30:00,19.49,19.63,19.49,19.63,102645.0,16.6056,16.7249,16.6056,16.7249,102645.0
2015-12-04 13:00:00,19.62,19.7,19.62,19.68,91359.0,16.7164,16.7846,16.7164,16.7675,91359.0
2015-12-04 13:30:00,19.68,19.68,19.61,19.64,83322.0,16.7675,16.7675,16.7079,16.7334,83322.0
2015-12-04 14:00:00,19.65,19.67,19.57,19.61,82014.0,16.742,16.759,16.6738,16.7079,82014.0
2015-12-04 14:30:00,19.62,19.67,19.59,19.66,82590.0,16.7164,16.759,16.6908,16.7505,82590.0
2015-12-04 15:00:00,19.65,19.69,19.63,19.66,138825.0,16.742,16.776,16.7249,16.7505,138825.0
2015-12-04 15:30:00,19.67,19.67,19.6,19.64,383685.0,16.759,16.759,16.6994,16.7334,383685.0
2015-12-07 09:30:00,19.57,19.65,19.1,19.57,136506.0,16.6738,16.742,16.2733,16.6738,136506.0
2015-12-07 10:00:00,19.58,19.62,19.5,19.53,165174.0,16.6823,16.7164,16.6141,16.6397,165174.0
2015-12-07 10:30:00,19.53,19.53,19.44,19.49,95772.0,16.6397,16.6397,16.563,16.6056,95772.0
2015-12-07 11:00:00,19.49,19.49,19.36,19.38,71229.0,16.6056,16.6056,16.4949,16.5119,71229.0
2015-12-07 11:30:00,19.38,19.49,19.38,19.46,42225.0,16.5119,16.6056,16.5119,16.5801,42225.0
2015-12-07 12:00:00,19.46,19.46,19.37,19.37,33513.0,16.5801,16.5801,16.5034,16.5034,33513.0
2015-12-07 12:30:00,19.37,19.37,19.31,19.34,60282.0,16.5034,16.5034,16.4523,16.4778,60282.0
2015-12-07 13:00:00,19.35,19.45,19.35,19.45,160587.0,16.4863,16.5715,16.4863,16.5715,160587.0
2015-12-07 13:30:00,19.45,19.45,19.37,19.43,115038.0,16.5715,16.5715,16.5034,16.5545,115038.0
2015-12-07 14:00:00,19.44,19.5,19.38,19.41,199035.0,16.563,16.6141,16.5119,16.5375,199035.0
2015-12-07 14:30:00,19.42,19.43,19.36,19.36,101184.0,16.546,16.5545,16.4949,16.4949,101184.0
2015-12-07 15:00:00,19.36,19.39,19.33,19.36,254808.0,16.4949,16.5204,16.4693,16.4949,254808.0
2015-12-07 15:30:00,19.36,19.45,19.35,19.43,485808.0,16.4949,16.5715,16.4863,16.5545,485808.0
2015-12-08 09:30:00,19.01,19.26,19.0,19.09,501036.0,16.1967,16.4097,16.1881,16.2648,501036.0
2015-12-08 10:00:00,19.08,19.11,18.92,19.01,318477.0,16.2563,16.2819,16.12,16.1967,318477.0
2015-12-08 10:30:00,19.01,19.2,19.0,19.19,255291.0,16.1967,16.3585,16.1881,16.35,255291.0
2015-12-08 11:00:00,19.19,19.29,19.18,19.24,204921.0,16.35,16.4352,16.3415,16.3926,204921.0
2015-12-08 11:30:00,19.24,19.31,19.2,19.3,180381.0,16.3926,16.4523,16.3585,16.4437,180381.0
2015-12-08 12:00:00,19.31,19.36,19.26,19.33,126822.0,16.4523,16.4949,16.4097,16.4693,126822.0
2015-12-08 12:30:00,19.33,19.36,19.27,19.36,113004.0,16.4693,16.4949,16.4182,16.4949,113004.0
2015-12-08 13:00:00,19.35,19.37,19.23,19.27,168621.0,16.4863,16.5034,16.3841,16.4182,168621.0
2015-12-08 13:30:00,19.28,19.32,19.27,19.31,195123.0,16.4267,16.4608,16.4182,16.4523,195123.0
2015-12-08 14:00:00,19.32,19.35,19.28,19.29,178641.0,16.4608,16.4863,16.4267,16.4352,178641.0
2015-12-08 14:30:00,19.29,19.35,19.28,19.32,165561.0,16.4352,16.4863,16.4267,16.4608,165561.0
2015-12-08 15:00:00,19.32,19.34,19.28,19.3,266760.0,16.4608,16.4778,16.4267,16.4437,266760.0
2015-12-08 15:30:00,19.3,19.36,19.28,19.31,585507.0,16.4437,16.4949,16.4267,16.4523,585507.0
2015-12-09 09:30:00,19.36,19.38,19.18,19.31,203550.0,16.4949,16.5119,16.3415,16.4523,203550.0
2015-12-09 10:00:00,19.3,19.31,19.2,19.21,167427.0,16.4437,16.4523,16.3585,16.3671,167427.0
2015-12-09 10:30:00,19.21,19.28,19.18,19.18,127800.0,16.3671,16.4267,16.3415,16.3415,127800.0
2015-12-09 11:00:00,19.19,19.19,19.02,19.02,90723.0,16.35,16.35,16.2052,16.2052,90723.0
2015-12-09 11:30:00,19.03,19.04,18.9,18.92,126873.0,16.2137,16.2222,16.1029,16.12,126873.0
2015-12-09 12:00:00,18.93,18.97,18.87,18.89,119676.0,16.1285,16.1626,16.0774,16.0944,119676.0
2015-12-09 12:30:00,18.89,18.89,18.81,18.83,106821.0,16.0944,16.0944,16.0263,16.0433,106821.0
2015-12-09 13:00:00,18.84,18.86,18.77,18.82,78351.0,16.0518,16.0689,15.9922,16.0348,78351.0
2015-12-09 13:30:00,18.82,18.9,18.79,18.88,94413.0,16.0348,16.1029,16.0092,16.0859,94413.0
2015-12-09 14:00:00,18.88,18.92,18.81,18.81,115206.0,16.0859,16.12,16.0263,16.0263,115206.0
2015-12-09 14:30:00,18.82,18.83,18.74,18.75,146247.0,16.0348,16.0433,15.9666,15.9751,146247.0
2015-12-09 15:00:00,18.75,18.86,18.75,18.84,221751.0,15.9751,16.0689,15.9751,16.0518,221751.0
2015-12-09 15:30:00,18.85,18.89,18.81,18.83,448086.0,16.0603,16.0944,16.0263,16.0433,448086.0
2015-12-10 09:30:00,18.75,18.81,18.58,18.68,208623.0,16.0465,16.0979,15.901,15.9866,208623.0
2015-12-10 10:00:00,18.67,18.75,18.59,18.7,232128.0,15.978,16.0465,15.9096,16.0037,232128.0
2015-12-10 10:30:00,18.72,18.8,18.68,18.7,147930.0,16.0208,16.0893,15.9866,16.0037,147930.0
2015-12-10 11:00:00,18.7,18.79,18.68,18.75,135336.0,16.0037,16.0807,15.9866,16.0465,135336.0
2015-12-10 11:30:00,18.75,18.77,18.69,18.74,169338.0,16.0465,16.0636,15.9952,16.038,169338.0
2015-12-10 12:00:00,18.75,18.77,18.65,18.68,136206.0,16.0465,16.0636,15.9609,15.9866,136206.0
2015-12-10 12:30:00,18.68,18.76,18.67,18.75,108591.0,15.9866,16.0551,15.978,16.0465,108591.0
2015-12-10 13:00:00,18.76,18.77,18.71,18.73,99087.0,16.0551,16.0636,16.0123,16.0294,99087.0
2015-12-10 13:30:00,18.73,18.77,18.72,18.75,120030.0,16.0294,16.0636,16.0208,16.0465,120030.0
2015-12-10 14:00:00,18.74,18.81,18.73,18.81,189141.0,16.038,16.0979,16.0294,16.0979,189141.0
2015-12-10 14:30:00,18.81,18.85,18.77,18.79,276915.0,16.0979,16.1321,16.0636,16.0807,276915.0
2015-12-10 15:00:00,18.8,18.82,18.66,18.69,249012.0,16.0893,16.1064,15.9695,15.9952,249012.0
2015-12-10 15:30:00,18.69,18.7,18.64,18.65,563175.0,15.9952,16.0037,15.9524,15.9609,563175.0
2015-12-11 09:30:00,18.37,18.56,18.33,18.49,298191.0,15.7213,15.8839,15.6871,15.824,298191.0
2015-12-11 10:00:00,18.49,18.55,18.35,18.37,281316.0,15.824,15.8753,15.7042,15.7213,281316.0
2015-12-11 10:30:00,18.37,18.43,18.36,18.36,165675.0,15.7213,15.7727,15.7127,15.7127,165675.0
2015-12-11 11:00:00,18.35,18.4,18.32,18.37,142164.0,15.7042,15.747,15.6785,15.7213,142164.0
2015-12-11 11:30:00,18.36,18.42,18.32,18.35,117879.0,15.7127,15.7641,15.6785,15.7042,117879.0
2015-12-11 12:00:00,18.35,18.36,18.31,18.33,153447.0,15.7042,15.7127,15.67,15.6871,153447.0
2015-12-11 12:30:00,18.32,18.34,18.3,18.32,275001.0,15.6785,15.6956,15.6614,15.6785,275001.0
2015-12-11 13:00:00,18.32,18.37,18.31,18.31,168576.0,15.6785,15.7213,15.67,15.67,168576.0
2015-12-11 13:30:00,18.31,18.38,18.29,18.35,272121.0,15.67,15.7299,15.6528,15.7042,272121.0
2015-12-11 14:00:00,18.36,18.42,18.33,18.34,151818.0,15.7127,15.7641,15.6871,15.6956,151818.0
2015-12-11 14:30:00,18.34,18.38,18.33,18.36,155457.0,15.6956,15.7299,15.6871,15.7127,155457.0
2015-12-11 15:00:00,18.36,18.36,18.21,18.25,539364.0,15.7127,15.7127,15.5844,15.6186,539364.0
2015-12-11 15:30:00,18.25,18.31,18.24,18.29,1010796.0,15.6186,15.67,15.61,15.6528,1010796.0
2015-12-14 09:30:00,18.27,18.54,18.27,18.52,298317.0,15.6357,15.8668,15.6357,15.8497,298317.0
2015-12-14 10:00:00,18.51,18.68,18.45,18.52,287916.0,15.8411,15.9866,15.7898,15.8497,287916.0
2015-12-14 10:30:00,18.52,18.65,18.51,18.59,288105.0,15.8497,15.9609,15.8411,15.9096,288105.0
2015-12-14 11:00:00,18.59,18.59,18.45,18.52,226305.0,15.9096,15.9096,15.7898,15.8497,226305.0
2015-12-14 11:30:00,18.5,18.51,18.42,18.5,130902.0,15.8326,15.8411,15.7641,15.8326,130902.0
2015-12-14 12:00:00,18.5,18.63,18.49,18.63,132762.0,15.8326,15.9438,15.824,15.9438,132762.0
2015-12-14 12:30:00,18.63,18.69,18.57,18.69,143520.0,15.9438,15.9952,15.8925,15.9952,143520.0
2015-12-14 13:00:00,18.69,18.7,18.6,18.61,158193.0,15.9952,16.0037,15.9181,15.9267,158193.0
2015-12-14 13:30:00,18.62,18.64,18.57,18.6,117522.0,15.9353,15.9524,15.8925,15.9181,117522.0
2015-12-14 14:00:00,18.6,18.65,18.56,18.59,199668.0,15.9181,15.9609,15.8839,15.9096,199668.0
2015-12-14 14:30:00,18.58,18.68,18.57,18.65,205977.0,15.901,15.9866,15.8925,15.9609,205977.0
2015-12-14 15:00:00,18.65,18.68,18.62,18.67,336843.0,15.9609,15.9866,15.9353,15.978,336843.0
2015-12-14 15:30:00,18.67,18.71,18.65,18.69,687858.0,15.978,16.0123,15.9609,15.9952,687858.0
2015-12-15 09:30:00,18.85,19.07,18.85,19.02,175320.0,16.1321,16.3204,16.1321,16.2776,175320.0
2015-12-15 10:00:00,19.04,19.05,18.97,18.97,152559.0,16.2947,16.3033,16.2348,16.2348,152559.0
2015-12-15 10:30:00,18.97,19.0,18.94,18.98,169809.0,16.2348,16.2605,16.2091,16.2433,169809.0
2015-12-15 11:00:00,18.97,19.0,18.92,18.95,138897.0,16.2348,16.2605,16.192,16.2177,138897.0
2015-12-15 11:30:00,18.95,18.97,18.85,18.91,164589.0,16.2177,16.2348,16.1321,16.1834,164589.0
2015-12-15 12:00:00,18.91,18.96,18.9,18.91,84258.0,16.1834,16.2262,16.1749,16.1834,84258.0
2015-12-15 12:30:00,18.92,19.01,18.92,19.01,141936.0,16.192,16.269,16.192,16.269,141936.0
2015-12-15 13:00:00,19.01,19.02,18.95,18.96,78717.0,16.269,16.2776,16.2177,16.2262,78717.0
2015-12-15 13:30:00,18.97,19.03,18.96,19.0,109653.0,16.2348,16.2861,16.2262,16.2605,109653.0
2015-12-15 14:00:00,19.0,19.02,18.98,19.0,117252.0,16.2605,16.2776,16.2433,16.2605,117252.0
2015-12-15 14:30:00,19.0,19.01,18.97,18.98,118272.0,16.2605,16.269,16.2348,16.2433,118272.0
2015-12-15 15:00:00,18.98,18.98,18.94,18.97,213237.0,16.2433,16.2433,16.2091,16.2348,213237.0
2015-12-15 15:30:00,18.97,18.99,18.91,18.92,788418.0,16.2348,16.2519,16.1834,16.192,788418.0
2015-12-16 09:30:00,19.03,19.1,18.9,18.93,178074.0,16.2861,16.346,16.1749,16.2006,178074.0
2015-12-16 10:00:00,18.93,18.98,18.88,18.96,219309.0,16.2006,16.2433,16.1578,16.2262,219309.0
2015-12-16 10:30:00,18.96,19.01,18.93,18.99,137730.0,16.2262,16.269,16.2006,16.2519,137730.0
2015-12-16 11:00:00,19.0,19.02,18.91,18.97,113205.0,16.2605,16.2776,16.1834,16.2348,113205.0
2015-12-16 11:30:00,18.97,19.03,18.97,19.01,101979.0,16.2348,16.2861,16.2348,16.269,101979.0
2015-12-16 12:00:00,19.01,19.05,18.98,19.01,117339.0,16.269,16.3033,16.2433,16.269,117339.0
2015-12-16 12:30:00,19.02,19.02,18.84,18.84,107040.0,16.2776,16.2776,16.1235,16.1235,107040.0
2015-12-16 13:00:00,18.85,18.91,18.84,18.89,112983.0,16.1321,16.1834,16.1235,16.1663,112983.0
2015-12-16 13:30:00,18.89,18.91,18.85,18.9,121518.0,16.1663,16.1834,16.1321,16.1749,121518.0
2015-12-16 14:00:00,18.89,19.04,18.75,18.8,202389.0,16.1663,16.2947,16.0465,16.0893,202389.0
2015-12-16 14:30:00,18.82,18.91,18.73,18.91,455700.0,16.1064,16.1834,16.0294,16.1834,455700.0
2015-12-16 15:00:00,18.91,18.97,18.83,18.97,301713.0,16.1834,16.2348,16.115,16.2348,301713.0
2015-12-16 15:30:00,18.97,19.04,18.95,18.96,616122.0,16.2348,16.2947,16.2177,16.2262,616122.0
2015-12-17 09:30:00,18.94,19.13,18.77,18.85,166035.0,16.2091,16.3717,16.0636,16.1321,166035.0
2015-12-17 10:00:00,18.84,18.88,18.75,18.83,152469.0,16.1235,16.1578,16.0465,16.115,152469.0
2015-12-17 10:30:00,18.83,18.87,18.73,18.78,230391.0,16.115,16.1492,16.0294,16.0722,230391.0
2015-12-17 11:00:00,18.77,18.81,18.67,18.68,92709.0,16.0636,16.0979,15.978,15.9866,92709.0
2015-12-17 11:30:00,18.68,18.78,18.66,18.71,180225.0,15.9866,16.0722,15.9695,16.0123,180225.0
2015-12-17 12:00:00,18.71,18.73,18.67,18.67,71598.0,16.0123,16.0294,15.978,15.978,71598.0
2015-12-17 12:30:00,18.67,18.68,18.61,18.66,117933.0,15.978,15.9866,15.9267,15.9695,117933.0
2015-12-17 13:00:00,18.66,18.74,18.65,18.72,119103.0,15.9695,16.038,15.9609,16.0208,119103.0
2015-12-17 13:30:00,18.72,18.81,18.72,18.78,85839.0,16.0208,16.0979,16.0208,16.0722,85839.0
2015-12-17 14:00:00,18.78,18.84,18.77,18.79,92514.0,16.0722,16.1235,16.0636,16.0807,92514.0
2015-12-17 14:30:00,18.78,18.79,18.73,18.76,132150.0,16.0722,16.0807,16.0294,16.0551,132150.0
2015-12-17 15:00:00,18.75,18.78,18.72,18.75,135354.0,16.0465,16.0722,16.0208,16.0465,135354.0
2015-12-17 15:30:00,18.75,18.79,18.69,18.69,509496.0,16.0465,16.0807,15.9952,15.9952,509496.0
2015-12-18 09:30:00,18.68,18.72,18.54,18.65,476622.0,15.9866,16.0208,15.8668,15.9609,476622.0
2015-12-18 10:00:00,18.64,18.66,18.56,18.6,150261.0,15.9524,15.9695,15.8839,15.9181,150261.0
2015-12-18 10:30:00,18.59,18.66,18.55,18.66,130854.0,15.9096,15.9695,15.8753,15.9695,130854.0
2015-12-18 11:00:00,18.66,18.68,18.62,18.63,87915.0,15.9695,15.9866,15.9353,15.9438,87915.0
2015-12-18 11:30:00,18.63,18.63,18.54,18.56,165498.0,15.9438,15.9438,15.8668,15.8839,165498.0
2015-12-18 12:00:00,18.56,18.61,18.55,18.58,89661.0,15.8839,15.9267,15.8753,15.901,89661.0
2015-12-18 12:30:00,18.57,18.6,18.54,18.57,108915.0,15.8925,15.9181,15.8668,15.8925,108915.0
2015-12-18 13:00:00,18.57,18.62,18.55,18.6,67560.0,15.8925,15.9353,15.8753,15.9181,67560.0
2015-12-18 13:30:00,18.59,18.63,18.58,18.62,53868.0,15.9096,15.9438,15.901,15.9353,53868.0
2015-12-18 14:00:00,18.62,18.65,18.61,18.64,99264.0,15.9353,15.9609,15.9267,15.9524,99264.0
2015-12-18 14:30:00,18.64,18.65,18.61,18.64,180150.0,15.9524,15.9609,15.9267,15.9524,180150.0
2015-12-18 15:00:00,18.65,18.67,18.59,18.62,191358.0,15.9609,15.978,15.9096,15.9353,191358.0
2015-12-18 15:30:00,18.62,18.68,18.61,18.62,1354977.0,15.9353,15.9866,15.9267,15.9353,1354977.0
2015-12-21 09:30:00,18.83,19.09,18.69,18.9,300330.0,16.115,16.3375,15.9952,16.1749,300330.0
2015-12-21 10:00:00,18.89,19.03,18.87,18.93,295386.0,16.1663,16.2861,16.1492,16.2006,295386.0
2015-12-21 10:30:00,18.95,18.97,18.84,18.88,164967.0,16.2177,16.2348,16.1235,16.1578,164967.0
2015-12-21 11:00:00,18.87,18.88,18.8,18.83,90213.0,16.1492,16.1578,16.0893,16.115,90213.0
2015-12-21 11:30:00,18.84,18.84,18.74,18.78,101457.0,16.1235,16.1235,16.038,16.0722,101457.0
2015-12-21 12:00:00,18.78,18.78,18.7,18.74,68907.0,16.0722,16.0722,16.0037,16.038,68907.0
2015-12-21 12:30:00,18.74,18.83,18.74,18.81,70416.0,16.038,16.115,16.038,16.0979,70416.0
2015-12-21 13:00:00,18.81,18.82,18.75,18.76,110277.0,16.0979,16.1064,16.0465,16.0551,110277.0
2015-12-21 13:30:00,18.76,18.8,18.7,18.71,97713.0,16.0551,16.0893,16.0037,16.0123,97713.0
2015-12-21 14:00:00,18.71,18.73,18.69,18.69,108438.0,16.0123,16.0294,15.9952,15.9952,108438.0
2015-12-21 14:30:00,18.69,18.71,18.68,18.69,153594.0,15.9952,16.0123,15.9866,15.9952,153594.0
2015-12-21 15:00:00,18.69,18.71,18.66,18.7,149337.0,15.9952,16.0123,15.9695,16.0037,149337.0
2015-12-21 15:30:00,18.71,18.83,18.71,18.82,338328.0,16.0123,16.115,16.0123,16.1064,338328.0
2015-12-22 09:30:00,18.95,19.06,18.75,19.01,248370.0,16.2177,16.3118,16.0465,16.269,248370.0
2015-12-22 10:00:00,19.01,19.02,18.87,18.99,220209.0,16.269,16.2776,16.1492,16.2519,220209.0
2015-12-22 10:30:00,18.99,19.02,18.96,19.01,182043.0,16.2519,16.2776,16.2262,16.269,182043.0
2015-12-22 11:00:00,19.02,19.17,19.02,19.03,417696.0,16.2776,16.406,16.2776,16.2861,417696.0
2015-12-22 11:30:00,19.02,19.2,19.02,19.19,163263.0,16.2776,16.4316,16.2776,16.4231,163263.0
2015-12-22 12:00:00,19.19,19.21,19.13,19.16,158019.0,16.4231,16.4402,16.3717,16.3974,158019.0
2015-12-22 12:30:00,19.16,19.23,19.15,19.23,104286.0,16.3974,16.4573,16.3888,16.4573,104286.0
2015-12-22 13:00:00,19.23,19.26,19.19,19.26,186978.0,16.4573,16.483,16.4231,16.483,186978.0
2015-12-22 13:30:00,19.26,19.28,19.24,19.27,203676.0,16.483,16.5001,16.4659,16.4915,203676.0
2015-12-22 14:00:00,19.27,19.28,19.23,19.24,121968.0,16.4915,16.5001,16.4573,16.4659,121968.0
2015-12-22 14:30:00,19.24,19.28,19.21,19.28,251454.0,16.4659,16.5001,16.4402,16.5001,251454.0
2015-12-22 15:00:00,19.27,19.36,19.27,19.36,332913.0,16.4915,16.5686,16.4915,16.5686,332913.0
2015-12-22 15:30:00,19.36,19.38,19.28,19.34,957126.0,16.5686,16.5857,16.5001,16.5514,957126.0
2015-12-23 09:30:00,19.45,19.49,19.33,19.44,130602.0,16.6456,16.6798,16.5429,16.637,130602.0
2015-12-23 10:00:00,19.45,19.48,19.37,19.41,172713.0,16.6456,16.6713,16.5771,16.6113,172713.0
2015-12-23 10:30:00,19.42,19.42,19.38,19.41,169905.0,16.6199,16.6199,16.5857,16.6113,169905.0
2015-12-23 11:00:00,19.42,19.43,19.38,19.41,87933.0,16.6199,16.6285,16.5857,16.6113,87933.0
2015-12-23 11:30:00,19.42,19.42,19.31,19.31,119415.0,16.6199,16.6199,16.5258,16.5258,119415.0
2015-12-23 12:00:00,19.31,19.42,19.31,19.38,144558.0,16.5258,16.6199,16.5258,16.5857,144558.0
2015-12-23 12:30:00,19.38,19.4,19.32,19.35,87777.0,16.5857,16.6028,16.5343,16.56,87777.0
2015-12-23 13:00:00,19.35,19.37,19.28,19.29,127908.0,16.56,16.5771,16.5001,16.5087,127908.0
2015-12-23 13:30:00,19.29,19.34,19.28,19.32,59400.0,16.5087,16.5514,16.5001,16.5343,59400.0
2015-12-23 14:00:00,19.32,19.39,19.31,19.37,90495.0,16.5343,16.5942,16.5258,16.5771,90495.0
2015-12-23 14:30:00,19.37,19.38,19.3,19.32,165114.0,16.5771,16.5857,16.5172,16.5343,165114.0
2015-12-23 15:00:00,19.32,19.33,19.28,19.32,187173.0,16.5343,16.5429,16.5001,16.5343,187173.0
2015-12-23 15:30:00,19.31,19.35,19.28,19.34,657981.0,16.5258,16.56,16.5001,16.5514,657981.0
2015-12-24 09:30:00,19.35,19.39,19.25,19.3,90555.0,16.56,16.5942,16.4744,16.5172,90555.0
2015-12-24 10:00:00,19.3,19.37,19.3,19.32,87825.0,16.5172,16.5771,16.5172,16.5343,87825.0
2015-12-24 10:30:00,19.32,19.38,19.32,19.33,74715.0,16.5343,16.5857,16.5343,16.5429,74715.0
2015-12-24 11:00:00,19.34,19.34,19.26,19.3,73323.0,16.5514,16.5514,16.483,16.5172,73323.0
2015-12-24 11:30:00,19.3,19.35,19.28,19.34,93306.0,16.5172,16.56,16.5001,16.5514,93306.0
2015-12-24 12:00:00,19.34,19.37,19.3,19.37,141132.0,16.5514,16.5771,16.5172,16.5771,141132.0
2015-12-24 12:30:00,19.37,19.39,19.32,19.33,248133.0,16.5771,16.5942,16.5343,16.5429,248133.0
2015-12-28 09:30:00,19.34,19.43,19.27,19.42,148152.0,16.5514,16.6285,16.4915,16.6199,148152.0
2015-12-28 10:00:00,19.42,19.46,19.38,19.46,147480.0,16.6199,16.6541,16.5857,16.6541,147480.0
2015-12-28 10:30:00,19.46,19.48,19.45,19.46,84162.0,16.6541,16.6713,16.6456,16.6541,84162.0
2015-12-28 11:00:00,19.46,19.57,19.43,19.54,111600.0,16.6541,16.7483,16.6285,16.7226,111600.0
2015-12-28 11:30:00,19.54,19.57,19.5,19.54,121209.0,16.7226,16.7483,16.6884,16.7226,121209.0
2015-12-28 12:00:00,19.53,19.6,19.53,19.59,175608.0,16.714,16.774,16.714,16.7654,175608.0
2015-12-28 12:30:00,19.59,19.64,19.56,19.57,174852.0,16.7654,16.8082,16.7397,16.7483,174852.0
2015-12-28 13:00:00,19.56,19.66,19.56,19.66,138198.0,16.7397,16.8253,16.7397,16.8253,138198.0
2015-12-28 13:30:00,19.65,19.68,19.61,19.61,207417.0,16.8167,16.8424,16.7825,16.7825,207417.0
2015-12-28 14:00:00,19.61,19.68,19.61,19.68,252585.0,16.7825,16.8424,16.7825,16.8424,252585.0
2015-12-28 14:30:00,19.68,19.72,19.67,19.7,209616.0,16.8424,16.8767,16.8339,16.8595,209616.0
2015-12-28 15:00:00,19.7,19.71,19.67,19.7,396855.0,16.8595,16.8681,16.8339,16.8595,396855.0
2015-12-28 15:30:00,19.7,19.73,19.69,19.7,621177.0,16.8595,16.8852,16.851,16.8595,621177.0
2015-12-29 09:30:00,19.85,20.03,19.83,19.96,230727.0,16.9879,17.142,16.9708,17.082,230727.0
2015-12-29 10:00:00,19.97,20.04,19.97,20.0,153720.0,17.0906,17.1505,17.0906,17.1163,153720.0
2015-12-29 10:30:00,20.01,20.01,19.94,19.99,143580.0,17.1248,17.1248,17.0649,17.1077,143580.0
2015-12-29 11:00:00,19.99,20.01,19.94,19.95,196623.0,17.1077,17.1248,17.0649,17.0735,196623.0
2015-12-29 11:30:00,19.94,19.97,19.81,19.83,195180.0,17.0649,17.0906,16.9537,16.9708,195180.0
2015-12-29 12:00:00,19.83,19.86,19.8,19.8,131880.0,16.9708,16.9965,16.9451,16.9451,131880.0
2015-12-29 12:30:00,19.8,19.8,19.77,19.78,130311.0,16.9451,16.9451,16.9194,16.928,130311.0
2015-12-29 13:00:00,19.77,19.84,19.77,19.8,197229.0,16.9194,16.9793,16.9194,16.9451,197229.0
2015-12-29 13:30:00,19.8,19.8,19.76,19.79,110697.0,16.9451,16.9451,16.9109,16.9366,110697.0
2015-12-29 14:00:00,19.79,19.79,19.73,19.78,149115.0,16.9366,16.9366,16.8852,16.928,149115.0
2015-12-29 14:30:00,19.78,19.78,19.74,19.77,141525.0,16.928,16.928,16.8938,16.9194,141525.0
2015-12-29 15:00:00,19.77,19.82,19.77,19.82,156903.0,16.9194,16.9622,16.9194,16.9622,156903.0
2015-12-29 15:30:00,19.83,19.83,19.74,19.79,436713.0,16.9708,16.9708,16.8938,16.9366,436713.0
2015-12-30 09:30:00,19.76,19.85,19.59,19.82,98706.0,16.9109,16.9879,16.7654,16.9622,98706.0
2015-12-30 10:00:00,19.81,19.91,19.81,19.91,237663.0,16.9537,17.0393,16.9537,17.0393,237663.0
2015-12-30 10:30:00,19.91,19.98,19.91,19.96,207264.0,17.0393,17.0992,17.0393,17.082,207264.0
2015-12-30 11:00:00,19.97,19.98,19.94,19.96,71319.0,17.0906,17.0992,17.0649,17.082,71319.0
2015-12-30 11:30:00,19.96,19.96,19.94,19.94,99957.0,17.082,17.082,17.0649,17.0649,99957.0
2015-12-30 12:00:00,19.94,19.94,19.86,19.87,71799.0,17.0649,17.0649,16.9965,17.005,71799.0
2015-12-30 12:30:00,19.86,19.87,19.82,19.84,59127.0,16.9965,17.005,16.9622,16.9793,59127.0
2015-12-30 13:00:00,19.84,19.86,19.79,19.8,67200.0,16.9793,16.9965,16.9366,16.9451,67200.0
2015-12-30 13:30:00,19.8,19.86,19.8,19.82,68448.0,16.9451,16.9965,16.9451,16.9622,68448.0
2015-12-30 14:00:00,19.83,19.84,19.79,19.79,103257.0,16.9708,16.9793,16.9366,16.9366,103257.0
2015-12-30 14:30:00,19.79,19.8,19.76,19.76,137334.0,16.9366,16.9451,16.9109,16.9109,137334.0
2015-12-30 15:00:00,19.76,19.78,19.73,19.73,128220.0,16.9109,16.928,16.8852,16.8852,128220.0
2015-12-30 15:30:00,19.73,19.74,19.66,19.68,403494.0,16.8852,16.8938,16.8253,16.8424,403494.0
2015-12-31 09:30:00,19.59,19.65,19.5,19.55,98313.0,16.7654,16.8167,16.6884,16.7312,98313.0
2015-12-31 10:00:00,19.55,19.58,19.45,19.47,89199.0,16.7312,16.7568,16.6456,16.6627,89199.0
2015-12-31 10:30:00,19.47,19.48,19.41,19.48,133644.0,16.6627,16.6713,16.6113,16.6713,133644.0
2015-12-31 11:00:00,19.48,19.58,19.47,19.52,106905.0,16.6713,16.7568,16.6627,16.7055,106905.0
2015-12-31 11:30:00,19.51,19.63,19.49,19.62,100023.0,16.6969,16.7996,16.6798,16.7911,100023.0
2015-12-31 12:00:00,19.62,19.69,19.62,19.66,97260.0,16.7911,16.851,16.7911,16.8253,97260.0
2015-12-31 12:30:00,19.66,19.67,19.64,19.64,60177.0,16.8253,16.8339,16.8082,16.8082,60177.0
2015-12-31 13:00:00,19.64,19.65,19.58,19.62,71424.0,16.8082,16.8167,16.7568,16.7911,71424.0
2015-12-31 13:30:00,19.61,19.66,19.61,19.65,89115.0,16.7825,16.8253,16.7825,16.8167,89115.0
2015-12-31 14:00:00,19.65,19.65,19.55,19.57,196128.0,16.8167,16.8167,16.7312,16.7483,196128.0
2015-12-31 14:30:00,19.57,19.57,19.54,19.55,108498.0,16.7483,16.7483,16.7226,16.7312,108498.0
2015-12-31 15:00:00,19.55,19.55,19.46,19.46,174849.0,16.7312,16.7312,16.6541,16.6541,174849.0
2015-12-31 15:30:00,19.46,19.51,19.39,19.39,495711.0,16.6541,16.6969,16.5942,16.5942,495711.0
2016-01-04 09:30:00,18.98,19.05,18.86,19.01,287124.0,16.2433,16.3033,16.1407,16.269,287124.0
2016-01-04 10:00:00,19.0,19.01,18.86,18.94,142326.0,16.2605,16.269,16.1407,16.2091,142326.0
2016-01-04 10:30:00,18.94,18.95,18.85,18.85,141090.0,16.2091,16.2177,16.1321,16.1321,141090.0
2016-01-04 11:00:00,18.85,18.9,18.8,18.9,179049.0,16.1321,16.1749,16.0893,16.1749,179049.0
2016-01-04 11:30:00,18.9,18.97,18.86,18.88,146025.0,16.1749,16.2348,16.1407,16.1578,146025.0
2016-01-04 12:00:00,18.87,18.89,18.82,18.86,201495.0,16.1492,16.1663,16.1064,16.1407,201495.0
2016-01-04 12:30:00,18.85,18.89,18.83,18.86,100068.0,16.1321,16.1663,16.115,16.1407,100068.0
2016-01-04 13:00:00,18.86,18.91,18.84,18.85,97185.0,16.1407,16.1834,16.1235,16.1321,97185.0
2016-01-04 13:30:00,18.85,18.92,18.84,18.88,390162.0,16.1321,16.192,16.1235,16.1578,390162.0
2016-01-04 14:00:00,18.88,18.88,18.78,18.83,229275.0,16.1578,16.1578,16.0722,16.115,229275.0
2016-01-04 14:30:00,18.82,18.83,18.74,18.77,169425.0,16.1064,16.115,16.038,16.0636,169425.0
2016-01-04 15:00:00,18.77,18.77,18.67,18.68,344796.0,16.0636,16.0636,15.978,15.9866,344796.0
2016-01-04 15:30:00,18.68,18.85,18.68,18.85,595587.0,15.9866,16.1321,15.9866,16.1321,595587.0
2016-01-05 09:30:00,18.87,19.11,18.84,18.94,258237.0,16.1492,16.3546,16.1235,16.2091,258237.0
2016-01-05 10:00:00,18.95,18.98,18.9,18.96,266709.0,16.2177,16.2433,16.1749,16.2262,266709.0
2016-01-05 10:30:00,18.95,19.09,18.95,19.09,169131.0,16.2177,16.3375,16.2177,16.3375,169131.0
2016-01-05 11:00:00,19.08,19.09,19.01,19.02,205278.0,16.3289,16.3375,16.269,16.2776,205278.0
2016-01-05 11:30:00,19.03,19.07,19.01,19.05,103611.0,16.2861,16.3204,16.269,16.3033,103611.0
2016-01-05 12:00:00,19.05,19.07,18.99,19.05,119700.0,16.3033,16.3204,16.2519,16.3033,119700.0
2016-01-05 12:30:00,19.05,19.08,19.02,19.08,83151.0,16.3033,16.3289,16.2776,16.3289,83151.0
2016-01-05 13:00:00,19.08,19.1,18.99,19.03,123402.0,16.3289,16.346,16.2519,16.2861,123402.0
2016-01-05 13:30:00,19.03,19.13,19.01,19.1,109587.0,16.2861,16.3717,16.269,16.346,109587.0
2016-01-05 14:00:00,19.1,19.13,19.08,19.11,170838.0,16.346,16.3717,16.3289,16.3546,170838.0
2016-01-05 14:30:00,19.11,19.14,19.09,19.12,265251.0,16.3546,16.3803,16.3375,16.3632,265251.0
2016-01-05 15:00:00,19.12,19.12,19.04,19.09,303384.0,16.3632,16.3632,16.2947,16.3375,303384.0
2016-01-05 15:30:00,19.09,19.18,19.08,19.13,764190.0,16.3375,16.4145,16.3289,16.3717,764190.0
2016-01-06 09:30:00,18.9,19.1,18.8,19.08,164244.0,16.1749,16.346,16.0893,16.3289,164244.0
2016-01-06 10:00:00,19.07,19.14,19.0,19.14,127458.0,16.3204,16.3803,16.2605,16.3803,127458.0
2016-01-06 10:30:00,19.14,19.17,19.08,19.17,142236.0,16.3803,16.406,16.3289,16.406,142236.0
2016-01-06 11:00:00,19.17,19.18,19.09,19.18,88590.0,16.406,16.4145,16.3375,16.4145,88590.0
2016-01-06 11:30:00,19.17,19.25,19.14,19.15,120423.0,16.406,16.4744,16.3803,16.3888,120423.0
2016-01-06 12:00:00,19.16,19.17,19.12,19.16,104238.0,16.3974,16.406,16.3632,16.3974,104238.0
2016-01-06 12:30:00,19.16,19.23,19.14,19.17,81090.0,16.3974,16.4573,16.3803,16.406,81090.0
2016-01-06 13:00:00,19.17,19.18,19.07,19.08,44988.0,16.406,16.4145,16.3204,16.3289,44988.0
2016-01-06 13:30:00,19.08,19.12,19.08,19.1,55731.0,16.3289,16.3632,16.3289,16.346,55731.0
2016-01-06 14:00:00,19.09,19.13,19.07,19.09,73953.0,16.3375,16.3717,16.3204,16.3375,73953.0
2016-01-06 14:30:00,19.08,19.09,18.97,18.97,115422.0,16.3289,16.3375,16.2348,16.2348,115422.0
2016-01-06 15:00:00,18.96,19.06,18.96,19.06,143880.0,16.2262,16.3118,16.2262,16.3118,143880.0
2016-01-06 15:30:00,19.06,19.09,19.03,19.07,315258.0,16.3118,16.3375,16.2861,16.3204,315258.0
2016-01-07 09:30:00,18.79,19.01,18.77,18.92,583659.0,16.0807,16.269,16.0636,16.192,583659.0
2016-01-07 10:00:00,18.92,19.1,18.91,19.1,436383.0,16.192,16.346,16.1834,16.346,436383.0
2016-01-07 10:30:00,19.09,19.22,19.07,19.18,162345.0,16.3375,16.4487,16.3204,16.4145,162345.0
2016-01-07 11:00:00,19.17,19.21,19.12,19.19,343779.0,16.406,16.4402,16.3632,16.4231,343779.0
2016-01-07 11:30:00,19.19,19.22,19.16,19.17,141027.0,16.4231,16.4487,16.3974,16.406,141027.0
2016-01-07 12:00:00,19.17,19.21,19.16,19.21,208191.0,16.406,16.4402,16.3974,16.4402,208191.0
2016-01-07 12:30:00,19.21,19.29,19.21,19.25,472899.0,16.4402,16.5087,16.4402,16.4744,472899.0
2016-01-07 13:00:00,19.25,19.26,19.09,19.14,841431.0,16.4744,16.483,16.3375,16.3803,841431.0
2016-01-07 13:30:00,19.13,19.23,19.05,19.21,403389.0,16.3717,16.4573,16.3033,16.4402,403389.0
2016-01-07 14:00:00,19.21,19.22,19.15,19.15,356328.0,16.4402,16.4487,16.3888,16.3888,356328.0
2016-01-07 14:30:00,19.15,19.2,19.11,19.17,483885.0,16.3888,16.4316,16.3546,16.406,483885.0
2016-01-07 15:00:00,19.17,19.23,19.05,19.05,837972.0,16.406,16.4573,16.3033,16.3033,837972.0
2016-01-07 15:30:00,19.05,19.11,19.02,19.03,1724865.0,16.3033,16.3546,16.2776,16.2861,1724865.0
2016-01-08 09:30:00,19.16,19.17,18.99,19.15,137409.0,16.3974,16.406,16.2519,16.3888,137409.0
2016-01-08 10:00:00,19.14,19.14,18.9,18.96,167556.0,16.3803,16.3803,16.1749,16.2262,167556.0
2016-01-08 10:30:00,18.94,18.97,18.85,18.87,225837.0,16.2091,16.2348,16.1321,16.1492,225837.0
2016-01-08 11:00:00,18.87,18.89,18.78,18.8,193890.0,16.1492,16.1663,16.0722,16.0893,193890.0
2016-01-08 11:30:00,18.79,18.88,18.73,18.88,214230.0,16.0807,16.1578,16.0294,16.1578,214230.0
2016-01-08 12:00:00,18.88,18.93,18.85,18.92,94650.0,16.1578,16.2006,16.1321,16.192,94650.0
2016-01-08 12:30:00,18.92,18.92,18.83,18.84,183372.0,16.192,16.192,16.115,16.1235,183372.0
2016-01-08 13:00:00,18.84,18.87,18.79,18.8,111384.0,16.1235,16.1492,16.0807,16.0893,111384.0
2016-01-08 13:30:00,18.8,18.87,18.8,18.86,140019.0,16.0893,16.1492,16.0893,16.1407,140019.0
2016-01-08 14:00:00,18.86,18.9,18.75,18.76,155532.0,16.1407,16.1749,16.0465,16.0551,155532.0
2016-01-08 14:30:00,18.75,18.81,18.73,18.73,177048.0,16.0465,16.0979,16.0294,16.0294,177048.0
2016-01-08 15:00:00,18.73,18.76,18.64,18.64,234945.0,16.0294,16.0551,15.9524,15.9524,234945.0
2016-01-08 15:30:00,18.64,18.66,18.57,18.6,741771.0,15.9524,15.9695,15.8925,15.9181,741771.0
2016-01-11 09:30:00,18.84,19.11,18.71,18.76,202497.0,16.1235,16.3546,16.0123,16.0551,202497.0
2016-01-11 10:00:00,18.75,18.91,18.75,18.91,99093.0,16.0465,16.1834,16.0465,16.1834,99093.0
2016-01-11 10:30:00,18.93,18.94,18.79,18.81,105672.0,16.2006,16.2091,16.0807,16.0979,105672.0
2016-01-11 11:00:00,18.8,18.86,18.76,18.83,261291.0,16.0893,16.1407,16.0551,16.115,261291.0
2016-01-11 11:30:00,18.83,18.96,18.79,18.94,146988.0,16.115,16.2262,16.0807,16.2091,146988.0
2016-01-11 12:00:00,18.94,18.95,18.85,18.87,67515.0,16.2091,16.2177,16.1321,16.1492,67515.0
2016-01-11 12:30:00,18.87,18.95,18.87,18.93,134277.0,16.1492,16.2177,16.1492,16.2006,134277.0
2016-01-11 13:00:00,18.93,18.96,18.87,18.88,285066.0,16.2006,16.2262,16.1492,16.1578,285066.0
2016-01-11 13:30:00,18.87,18.88,18.81,18.86,497484.0,16.1492,16.1578,16.0979,16.1407,497484.0
2016-01-11 14:00:00,18.87,19.04,18.85,19.03,277497.0,16.1492,16.2947,16.1321,16.2861,277497.0
2016-01-11 14:30:00,19.03,19.06,18.97,18.98,338073.0,16.2861,16.3118,16.2348,16.2433,338073.0
2016-01-11 15:00:00,18.99,19.09,18.9,19.08,341808.0,16.2519,16.3375,16.1749,16.3289,341808.0
2016-01-11 15:30:00,19.08,19.2,19.08,19.1,842988.0,16.3289,16.4316,16.3289,16.346,842988.0
2016-01-12 09:30:00,19.3,19.32,19.13,19.2,267486.0,16.5172,16.5343,16.3717,16.4316,267486.0
2016-01-12 10:00:00,19.2,19.24,19.13,19.18,549816.0,16.4316,16.4659,16.3717,16.4145,549816.0
2016-01-12 10:30:00,19.19,19.27,19.19,19.25,250644.0,16.4231,16.4915,16.4231,16.4744,250644.0
2016-01-12 11:00:00,19.24,19.25,19.17,19.18,154272.0,16.4659,16.4744,16.406,16.4145,154272.0
2016-01-12 11:30:00,19.18,19.26,19.12,19.25,208290.0,16.4145,16.483,16.3632,16.4744,208290.0
2016-01-12 12:00:00,19.25,19.3,19.19,19.2,238986.0,16.4744,16.5172,16.4231,16.4316,238986.0
2016-01-12 12:30:00,19.2,19.22,19.16,19.18,148539.0,16.4316,16.4487,16.3974,16.4145,148539.0
2016-01-12 13:00:00,19.19,19.26,19.18,19.19,207609.0,16.4231,16.483,16.4145,16.4231,207609.0
2016-01-12 13:30:00,19.19,19.23,19.15,19.16,111807.0,16.4231,16.4573,16.3888,16.3974,111807.0
2016-01-12 14:00:00,19.16,19.17,19.09,19.13,130959.0,16.3974,16.406,16.3375,16.3717,130959.0
2016-01-12 14:30:00,19.11,19.22,19.11,19.19,126507.0,16.3546,16.4487,16.3546,16.4231,126507.0
2016-01-12 15:00:00,19.19,19.2,19.13,19.17,221022.0,16.4231,16.4316,16.3717,16.406,221022.0
2016-01-12 15:30:00,19.17,19.24,19.15,19.19,545124.0,16.406,16.4659,16.3888,16.4231,545124.0
2016-01-13 09:30:00,19.25,19.3,19.12,19.22,199608.0,16.4744,16.5172,16.3632,16.4487,199608.0
2016-01-13 10:00:00,19.22,19.22,19.11,19.14,215043.0,16.4487,16.4487,16.3546,16.3803,215043.0
2016-01-13 10:30:00,19.14,19.14,19.05,19.12,169992.0,16.3803,16.3803,16.3033,16.3632,169992.0
2016-01-13 11:00:00,19.12,19.13,19.08,19.1,176274.0,16.3632,16.3717,16.3289,16.346,176274.0
2016-01-13 11:30:00,19.09,19.11,18.99,18.99,130752.0,16.3375,16.3546,16.2519,16.2519,130752.0
2016-01-13 12:00:00,18.99,19.06,18.98,19.02,197973.0,16.2519,16.3118,16.2433,16.2776,197973.0
2016-01-13 12:30:00,19.02,19.02,18.89,18.9,110763.0,16.2776,16.2776,16.1663,16.1749,110763.0
2016-01-13 13:00:00,18.9,18.92,18.83,18.84,210333.0,16.1749,16.192,16.115,16.1235,210333.0
2016-01-13 13:30:00,18.84,18.88,18.72,18.73,416928.0,16.1235,16.1578,16.0208,16.0294,416928.0
2016-01-13 14:00:00,18.71,18.76,18.66,18.68,280614.0,16.0123,16.0551,15.9695,15.9866,280614.0
2016-01-13 14:30:00,18.68,18.68,18.49,18.59,167370.0,15.9866,15.9866,15.824,15.9096,167370.0
2016-01-13 15:00:00,18.6,18.64,18.58,18.61,336687.0,15.9181,15.9524,15.901,15.9267,336687.0
2016-01-13 15:30:00,18.61,18.69,18.58,18.58,847269.0,15.9267,15.9952,15.901,15.901,847269.0
2016-01-14 09:30:00,18.7,18.91,18.64,18.66,279423.0,16.0037,16.1834,15.9524,15.9695,279423.0
2016-01-14 10:00:00,18.68,18.9,18.6,18.89,191745.0,15.9866,16.1749,15.9181,16.1663,191745.0
2016-01-14 10:30:00,18.89,19.1,18.86,18.95,199608.0,16.1663,16.346,16.1407,16.2177,199608.0
2016-01-14 11:00:00,18.95,19.02,18.9,18.97,104793.0,16.2177,16.2776,16.1749,16.2348,104793.0
2016-01-14 11:30:00,18.98,19.01,18.91,19.0,89388.0,16.2433,16.269,16.1834,16.2605,89388.0
2016-01-14 12:00:00,19.02,19.04,18.93,19.03,155256.0,16.2776,16.2947,16.2006,16.2861,155256.0
2016-01-14 12:30:00,19.02,19.07,19.0,19.03,144801.0,16.2776,16.3204,16.2605,16.2861,144801.0
2016-01-14 13:00:00,19.02,19.18,19.02,19.17,295029.0,16.2776,16.4145,16.2776,16.406,295029.0
2016-01-14 13:30:00,19.17,19.23,19.11,19.22,256863.0,16.406,16.4573,16.3546,16.4487,256863.0
2016-01-14 14:00:00,19.22,19.31,19.19,19.24,408252.0,16.4487,16.5258,16.4231,16.4659,408252.0
2016-01-14 14:30:00,19.25,19.32,19.19,19.31,379713.0,16.4744,16.5343,16.4231,16.5258,379713.0
2016-01-14 15:00:00,19.32,19.33,19.22,19.22,418674.0,16.5343,16.5429,16.4487,16.4487,418674.0
2016-01-14 15:30:00,19.22,19.23,19.15,19.16,811167.0,16.4487,16.4573,16.3888,16.3974,811167.0
2016-01-15 09:30:00,18.61,19.17,18.61,18.83,398838.0,15.9267,16.406,15.9267,16.115,398838.0
2016-01-15 10:00:00,18.82,18.95,18.76,18.93,194127.0,16.1064,16.2177,16.0551,16.2006,194127.0
2016-01-15 10:30:00,18.92,19.09,18.88,18.89,247539.0,16.192,16.3375,16.1578,16.1663,247539.0
2016-01-15 11:00:00,18.9,19.03,18.89,18.95,162126.0,16.1749,16.2861,16.1663,16.2177,162126.0
2016-01-15 11:30:00,18.95,19.01,18.88,18.98,262623.0,16.2177,16.269,16.1578,16.2433,262623.0
2016-01-15 12:00:00,18.96,18.99,18.83,18.83,177351.0,16.2262,16.2519,16.115,16.115,177351.0
2016-01-15 12:30:00,18.82,18.9,18.74,18.89,178545.0,16.1064,16.1749,16.038,16.1663,178545.0
2016-01-15 13:00:00,18.88,18.89,18.78,18.79,312216.0,16.1578,16.1663,16.0722,16.0807,312216.0
2016-01-15 13:30:00,18.78,18.78,18.68,18.7,276837.0,16.0722,16.0722,15.9866,16.0037,276837.0
2016-01-15 14:00:00,18.7,18.79,18.69,18.71,130944.0,16.0037,16.0807,15.9952,16.0123,130944.0
2016-01-15 14:30:00,18.71,18.91,18.69,18.9,142644.0,16.0123,16.1834,15.9952,16.1749,142644.0
2016-01-15 15:00:00,18.89,18.91,18.73,18.86,285711.0,16.1663,16.1834,16.0294,16.1407,285711.0
2016-01-15 15:30:00,18.85,18.89,18.79,18.83,620034.0,16.1321,16.1663,16.0807,16.115,620034.0
2016-01-19 09:30:00,19.07,19.24,19.03,19.2,321552.0,16.3204,16.4659,16.2861,16.4316,321552.0
2016-01-19 10:00:00,19.17,19.26,19.13,19.26,142686.0,16.406,16.483,16.3717,16.483,142686.0
2016-01-19 10:30:00,19.27,19.27,19.17,19.17,138336.0,16.4915,16.4915,16.406,16.406,138336.0
2016-01-19 11:00:00,19.18,19.32,19.18,19.31,265068.0,16.4145,16.5343,16.4145,16.5258,265068.0
2016-01-19 11:30:00,19.32,19.38,19.26,19.27,82203.0,16.5343,16.5857,16.483,16.4915,82203.0
2016-01-19 12:00:00,19.27,19.28,19.2,19.24,91860.0,16.4915,16.5001,16.4316,16.4659,91860.0
2016-01-19 12:30:00,19.23,19.26,19.19,19.21,115116.0,16.4573,16.483,16.4231,16.4402,115116.0
2016-01-19 13:00:00,19.21,19.26,19.2,19.23,108864.0,16.4402,16.483,16.4316,16.4573,108864.0
2016-01-19 13:30:00,19.23,19.28,19.23,19.24,117804.0,16.4573,16.5001,16.4573,16.4659,117804.0
2016-01-19 14:00:00,19.24,19.26,19.1,19.16,128538.0,16.4659,16.483,16.346,16.3974,128538.0
2016-01-19 14:30:00,19.16,19.16,19.07,19.11,134808.0,16.3974,16.3974,16.3204,16.3546,134808.0
2016-01-19 15:00:00,19.1,19.23,19.09,19.21,178305.0,16.346,16.4573,16.3375,16.4402,178305.0
2016-01-19 15:30:00,19.22,19.26,19.14,19.16,624282.0,16.4487,16.483,16.3803,16.3974,624282.0
2016-01-20 09:30:00,18.83,18.98,18.82,18.86,177441.0,16.115,16.2433,16.1064,16.1407,177441.0
2016-01-20 10:00:00,18.87,18.93,18.81,18.84,159531.0,16.1492,16.2006,16.0979,16.1235,159531.0
2016-01-20 10:30:00,18.84,18.86,18.7,18.72,137211.0,16.1235,16.1407,16.0037,16.0208,137211.0
2016-01-20 11:00:00,18.72,18.87,18.72,18.76,232254.0,16.0208,16.1492,16.0208,16.0551,232254.0
2016-01-20 11:30:00,18.77,18.81,18.62,18.62,151242.0,16.0636,16.0979,15.9353,15.9353,151242.0
2016-01-20 12:00:00,18.62,18.64,18.47,18.49,209106.0,15.9353,15.9524,15.8069,15.824,209106.0
2016-01-20 12:30:00,18.49,18.54,18.42,18.54,132852.0,15.824,15.8668,15.7641,15.8668,132852.0
2016-01-20 13:00:00,18.55,18.61,18.51,18.55,224979.0,15.8753,15.9267,15.8411,15.8753,224979.0
2016-01-20 13:30:00,18.54,18.7,18.54,18.69,91749.0,15.8668,16.0037,15.8668,15.9952,91749.0
2016-01-20 14:00:00,18.68,18.74,18.64,18.66,165864.0,15.9866,16.038,15.9524,15.9695,165864.0
2016-01-20 14:30:00,18.67,18.74,18.62,18.7,122742.0,15.978,16.038,15.9353,16.0037,122742.0
2016-01-20 15:00:00,18.7,18.98,18.68,18.97,191034.0,16.0037,16.2433,15.9866,16.2348,191034.0
2016-01-20 15:30:00,18.98,18.99,18.75,18.77,813084.0,16.2433,16.2519,16.0465,16.0636,813084.0
2016-01-21 09:30:00,18.78,18.99,18.71,18.75,297732.0,16.0722,16.2519,16.0123,16.0465,297732.0
2016-01-21 10:00:00,18.76,18.95,18.76,18.94,145134.0,16.0551,16.2177,16.0551,16.2091,145134.0
2016-01-21 10:30:00,18.94,19.1,18.89,18.97,256014.0,16.2091,16.346,16.1663,16.2348,256014.0
2016-01-21 11:00:00,18.98,19.03,18.84,18.87,180543.0,16.2433,16.2861,16.1235,16.1492,180543.0
2016-01-21 11:30:00,18.87,18.91,18.8,18.9,84903.0,16.1492,16.1834,16.0893,16.1749,84903.0
2016-01-21 12:00:00,18.89,18.96,18.82,18.84,79680.0,16.1663,16.2262,16.1064,16.1235,79680.0
2016-01-21 12:30:00,18.85,18.86,18.81,18.81,95730.0,16.1321,16.1407,16.0979,16.0979,95730.0
2016-01-21 13:00:00,18.82,18.85,18.74,18.74,77979.0,16.1064,16.1321,16.038,16.038,77979.0
2016-01-21 13:30:00,18.75,18.81,18.72,18.74,95214.0,16.0465,16.0979,16.0208,16.038,95214.0
2016-01-21 14:00:00,18.75,18.76,18.59,18.63,129456.0,16.0465,16.0551,15.9096,15.9438,129456.0
2016-01-21 14:30:00,18.64,18.71,18.61,18.68,139899.0,15.9524,16.0123,15.9267,15.9866,139899.0
2016-01-21 15:00:00,18.68,18.69,18.58,18.63,270021.0,15.9866,15.9952,15.901,15.9438,270021.0
2016-01-21 15:30:00,18.62,18.72,18.59,18.6,904710.0,15.9353,16.0208,15.9096,15.9181,904710.0
2016-01-22 09:30:00,18.89,19.01,18.49,18.98,221586.0,16.1663,16.269,15.824,16.2433,221586.0
2016-01-22 10:00:00,18.98,19.07,18.95,19.05,188175.0,16.2433,16.3204,16.2177,16.3033,188175.0
2016-01-22 10:30:00,19.06,19.11,19.04,19.06,160872.0,16.3118,16.3546,16.2947,16.3118,160872.0
2016-01-22 11:00:00,19.06,19.08,19.02,19.04,151113.0,16.3118,16.3289,16.2776,16.2947,151113.0
2016-01-22 11:30:00,19.04,19.04,18.92,18.92,133248.0,16.2947,16.2947,16.192,16.192,133248.0
2016-01-22 12:00:00,18.92,19.03,18.92,18.99,150102.0,16.192,16.2861,16.192,16.2519,150102.0
2016-01-22 12:30:00,18.99,19.09,18.98,19.09,113274.0,16.2519,16.3375,16.2433,16.3375,113274.0
2016-01-22 13:00:00,19.09,19.1,19.03,19.07,81591.0,16.3375,16.346,16.2861,16.3204,81591.0
2016-01-22 13:30:00,19.08,19.15,19.07,19.15,127527.0,16.3289,16.3888,16.3204,16.3888,127527.0
2016-01-22 14:00:00,19.14,19.26,19.13,19.18,133647.0,16.3803,16.483,16.3717,16.4145,133647.0
2016-01-22 14:30:00,19.17,19.2,19.15,19.2,114147.0,16.406,16.4316,16.3888,16.4316,114147.0
2016-01-22 15:00:00,19.2,19.26,19.14,19.26,161781.0,16.4316,16.483,16.3803,16.483,161781.0
2016-01-22 15:30:00,19.27,19.31,19.22,19.25,576093.0,16.4915,16.5258,16.4487,16.4744,576093.0
2016-01-25 09:30:00,19.18,19.33,19.01,19.16,141507.0,16.4145,16.5429,16.269,16.3974,141507.0
2016-01-25 10:00:00,19.14,19.24,19.12,19.23,196239.0,16.3803,16.4659,16.3632,16.4573,196239.0
2016-01-25 10:30:00,19.24,19.25,19.15,19.16,134040.0,16.4659,16.4744,16.3888,16.3974,134040.0
2016-01-25 11:00:00,19.16,19.24,19.15,19.23,465501.0,16.3974,16.4659,16.3888,16.4573,465501.0
2016-01-25 11:30:00,19.23,19.23,19.16,19.16,76812.0,16.4573,16.4573,16.3974,16.3974,76812.0
2016-01-25 12:00:00,19.15,19.16,19.09,19.11,58893.0,16.3888,16.3974,16.3375,16.3546,58893.0
2016-01-25 12:30:00,19.11,19.12,19.06,19.1,70407.0,16.3546,16.3632,16.3118,16.346,70407.0
2016-01-25 13:00:00,19.1,19.16,19.09,19.12,71991.0,16.346,16.3974,16.3375,16.3632,71991.0
2016-01-25 13:30:00,19.12,19.14,19.03,19.04,69672.0,16.3632,16.3803,16.2861,16.2947,69672.0
2016-01-25 14:00:00,19.04,19.1,19.02,19.1,106281.0,16.2947,16.346,16.2776,16.346,106281.0
2016-01-25 14:30:00,19.1,19.1,19.01,19.02,140325.0,16.346,16.346,16.269,16.2776,140325.0
2016-01-25 15:00:00,19.02,19.05,18.9,18.95,218463.0,16.2776,16.3033,16.1749,16.2177,218463.0
2016-01-25 15:30:00,18.95,18.97,18.85,18.87,622218.0,16.2177,16.2348,16.1321,16.1492,622218.0
2016-01-26 09:30:00,19.03,19.28,18.92,19.24,374136.0,16.2861,16.5001,16.192,16.4659,374136.0
2016-01-26 10:00:00,19.23,19.38,19.22,19.35,350727.0,16.4573,16.5857,16.4487,16.56,350727.0
2016-01-26 10:30:00,19.35,19.51,19.35,19.5,447552.0,16.56,16.6969,16.56,16.6884,447552.0
2016-01-26 11:00:00,19.49,19.51,19.46,19.47,261333.0,16.6798,16.6969,16.6541,16.6627,261333.0
2016-01-26 11:30:00,19.48,19.48,19.39,19.44,201588.0,16.6713,16.6713,16.5942,16.637,201588.0
2016-01-26 12:00:00,19.44,19.54,19.44,19.51,206193.0,16.637,16.7226,16.637,16.6969,206193.0
2016-01-26 12:30:00,19.51,19.52,19.45,19.48,166485.0,16.6969,16.7055,16.6456,16.6713,166485.0
2016-01-26 13:00:00,19.48,19.51,19.42,19.43,204042.0,16.6713,16.6969,16.6199,16.6285,204042.0
2016-01-26 13:30:00,19.43,19.45,19.41,19.41,121698.0,16.6285,16.6456,16.6113,16.6113,121698.0
2016-01-26 14:00:00,19.41,19.43,19.36,19.41,204165.0,16.6113,16.6285,16.5686,16.6113,204165.0
2016-01-26 14:30:00,19.41,19.51,19.41,19.49,165378.0,16.6113,16.6969,16.6113,16.6798,165378.0
2016-01-26 15:00:00,19.49,19.52,19.47,19.5,197670.0,16.6798,16.7055,16.6627,16.6884,197670.0
2016-01-26 15:30:00,19.5,19.54,19.47,19.51,438096.0,16.6884,16.7226,16.6627,16.6969,438096.0
2016-01-27 09:30:00,19.58,19.7,19.5,19.7,220227.0,16.7568,16.8595,16.6884,16.8595,220227.0
2016-01-27 10:00:00,19.7,19.73,19.56,19.56,390507.0,16.8595,16.8852,16.7397,16.7397,390507.0
2016-01-27 10:30:00,19.57,19.64,19.5,19.53,112638.0,16.7483,16.8082,16.6884,16.714,112638.0
2016-01-27 11:00:00,19.53,19.67,19.51,19.65,100353.0,16.714,16.8339,16.6969,16.8167,100353.0
2016-01-27 11:30:00,19.64,19.87,19.62,19.78,153150.0,16.8082,17.005,16.7911,16.928,153150.0
2016-01-27 12:00:00,19.79,19.96,19.78,19.92,175920.0,16.9366,17.082,16.928,17.0478,175920.0
2016-01-27 12:30:00,19.92,19.99,19.85,19.85,435870.0,17.0478,17.1077,16.9879,16.9879,435870.0
2016-01-27 13:00:00,19.85,19.87,19.72,19.73,275511.0,16.9879,17.005,16.8767,16.8852,275511.0
2016-01-27 13:30:00,19.72,19.73,19.62,19.71,272577.0,16.8767,16.8852,16.7911,16.8681,272577.0
2016-01-27 14:00:00,19.69,19.73,19.44,19.55,271134.0,16.851,16.8852,16.637,16.7312,271134.0
2016-01-27 14:30:00,19.54,19.57,19.46,19.5,301743.0,16.7226,16.7483,16.6541,16.6884,301743.0
2016-01-27 15:00:00,19.5,19.5,19.32,19.4,554760.0,16.6884,16.6884,16.5343,16.6028,554760.0
2016-01-27 15:30:00,19.4,19.5,19.38,19.44,823446.0,16.6028,16.6884,16.5857,16.637,823446.0
2016-01-28 09:30:00,19.33,19.67,18.75,18.81,506958.0,16.5429,16.8339,16.0465,16.0979,506958.0
2016-01-28 10:00:00,18.83,19.08,18.79,19.03,589908.0,16.115,16.3289,16.0807,16.2861,589908.0
2016-01-28 10:30:00,19.03,19.46,19.02,19.41,520968.0,16.2861,16.6541,16.2776,16.6113,520968.0
2016-01-28 11:00:00,19.41,19.59,19.4,19.52,257505.0,16.6113,16.7654,16.6028,16.7055,257505.0
2016-01-28 11:30:00,19.52,19.52,19.37,19.44,202293.0,16.7055,16.7055,16.5771,16.637,202293.0
2016-01-28 12:00:00,19.44,19.79,19.44,19.76,280857.0,16.637,16.9366,16.637,16.9109,280857.0
2016-01-28 12:30:00,19.77,19.8,19.69,19.73,341169.0,16.9194,16.9451,16.851,16.8852,341169.0
2016-01-28 13:00:00,19.74,19.79,19.61,19.65,248628.0,16.8938,16.9366,16.7825,16.8167,248628.0
2016-01-28 13:30:00,19.65,19.79,19.65,19.66,145599.0,16.8167,16.9366,16.8167,16.8253,145599.0
2016-01-28 14:00:00,19.66,19.9,19.66,19.89,170874.0,16.8253,17.0307,16.8253,17.0221,170874.0
2016-01-28 14:30:00,19.89,19.95,19.85,19.9,262533.0,17.0221,17.0735,16.9879,17.0307,262533.0
2016-01-28 15:00:00,19.9,19.92,19.77,19.78,264339.0,17.0307,17.0478,16.9194,16.928,264339.0
2016-01-28 15:30:00,19.77,19.78,19.59,19.63,787896.0,16.9194,16.928,16.7654,16.7996,787896.0
2016-01-29 09:30:00,19.82,20.14,19.57,20.09,602157.0,16.9622,17.2361,16.7483,17.1933,602157.0
2016-01-29 10:00:00,20.09,20.21,20.08,20.14,382443.0,17.1933,17.296,17.1847,17.2361,382443.0
2016-01-29 10:30:00,20.14,20.14,19.94,19.98,281199.0,17.2361,17.2361,17.0649,17.0992,281199.0
2016-01-29 11:00:00,19.98,20.16,19.98,20.16,239442.0,17.0992,17.2532,17.0992,17.2532,239442.0
2016-01-29 11:30:00,20.17,20.27,20.1,20.26,358224.0,17.2618,17.3473,17.2019,17.3388,358224.0
2016-01-29 12:00:00,20.27,20.41,20.27,20.41,220281.0,17.3473,17.4672,17.3473,17.4672,220281.0
2016-01-29 12:30:00,20.41,20.44,20.34,20.37,310359.0,17.4672,17.4928,17.4073,17.4329,310359.0
2016-01-29 13:00:00,20.37,20.49,20.36,20.48,188496.0,17.4329,17.5356,17.4244,17.5271,188496.0
2016-01-29 13:30:00,20.48,20.63,20.47,20.62,255975.0,17.5271,17.6554,17.5185,17.6469,255975.0
2016-01-29 14:00:00,20.62,20.79,20.61,20.77,409404.0,17.6469,17.7924,17.6383,17.7753,409404.0
2016-01-29 14:30:00,20.77,20.77,20.62,20.66,329052.0,17.7753,17.7753,17.6469,17.6811,329052.0
2016-01-29 15:00:00,20.67,20.71,20.57,20.59,570531.0,17.6897,17.7239,17.6041,17.6212,570531.0
2016-01-29 15:30:00,20.6,20.66,20.54,20.66,1176501.0,17.6298,17.6811,17.5784,17.6811,1176501.0
2016-02-01 09:30:00,20.63,20.66,20.27,20.32,381414.0,17.6554,17.6811,17.3473,17.3901,381414.0
2016-02-01 10:00:00,20.34,20.36,20.13,20.33,281751.0,17.4073,17.4244,17.2275,17.3987,281751.0
2016-02-01 10:30:00,20.33,20.5,20.3,20.42,253803.0,17.3987,17.5442,17.373,17.4757,253803.0
2016-02-01 11:00:00,20.42,20.51,20.38,20.45,173310.0,17.4757,17.5527,17.4415,17.5014,173310.0
2016-02-01 11:30:00,20.45,20.63,20.44,20.55,154311.0,17.5014,17.6554,17.4928,17.587,154311.0
2016-02-01 12:00:00,20.55,20.61,20.5,20.51,170022.0,17.587,17.6383,17.5442,17.5527,170022.0
2016-02-01 12:30:00,20.5,20.57,20.48,20.48,154500.0,17.5442,17.6041,17.5271,17.5271,154500.0
2016-02-01 13:00:00,20.48,20.55,20.46,20.47,286383.0,17.5271,17.587,17.51,17.5185,286383.0
2016-02-01 13:30:00,20.48,20.49,20.39,20.42,383007.0,17.5271,17.5356,17.45,17.4757,383007.0
2016-02-01 14:00:00,20.42,20.5,20.42,20.48,733287.0,17.4757,17.5442,17.4757,17.5271,733287.0
2016-02-01 14:30:00,20.49,20.5,20.38,20.42,336603.0,17.5356,17.5442,17.4415,17.4757,336603.0
2016-02-01 15:00:00,20.42,20.67,20.4,20.67,527073.0,17.4757,17.6897,17.4586,17.6897,527073.0
2016-02-01 15:30:00,20.67,20.7,20.57,20.58,1005459.0,17.6897,17.7153,17.6041,17.6127,1005459.0
2016-02-02 09:30:00,20.33,20.54,20.25,20.34,449559.0,17.3987,17.5784,17.3302,17.4073,449559.0
2016-02-02 10:00:00,20.34,20.38,20.29,20.37,579546.0,17.4073,17.4415,17.3645,17.4329,579546.0
2016-02-02 10:30:00,20.37,20.51,20.35,20.49,416880.0,17.4329,17.5527,17.4158,17.5356,416880.0
2016-02-02 11:00:00,20.5,20.57,20.45,20.55,170019.0,17.5442,17.6041,17.5014,17.587,170019.0
2016-02-02 11:30:00,20.57,20.62,20.54,20.58,139641.0,17.6041,17.6469,17.5784,17.6127,139641.0
2016-02-02 12:00:00,20.58,20.64,20.55,20.63,226512.0,17.6127,17.664,17.587,17.6554,226512.0
2016-02-02 12:30:00,20.63,20.75,20.61,20.68,234972.0,17.6554,17.7581,17.6383,17.6982,234972.0
2016-02-02 13:00:00,20.68,20.76,20.61,20.75,200796.0,17.6982,17.7667,17.6383,17.7581,200796.0
2016-02-02 13:30:00,20.75,20.77,20.63,20.64,367140.0,17.7581,17.7753,17.6554,17.664,367140.0
2016-02-02 14:00:00,20.64,20.75,20.64,20.66,642030.0,17.664,17.7581,17.664,17.6811,642030.0
2016-02-02 14:30:00,20.66,20.84,20.65,20.81,403941.0,17.6811,17.8352,17.6726,17.8095,403941.0
2016-02-02 15:00:00,20.81,20.82,20.72,20.77,606867.0,17.8095,17.818,17.7325,17.7753,606867.0
2016-02-02 15:30:00,20.78,20.82,20.72,20.77,710943.0,17.7838,17.818,17.7325,17.7753,710943.0
2016-02-03 09:30:00,20.85,20.92,20.69,20.69,331452.0,17.8437,17.9036,17.7068,17.7068,331452.0
2016-02-03 10:00:00,20.69,20.69,20.38,20.47,857112.0,17.7068,17.7068,17.4415,17.5185,857112.0
2016-02-03 10:30:00,20.47,20.48,20.3,20.35,421749.0,17.5185,17.5271,17.373,17.4158,421749.0
2016-02-03 11:00:00,20.35,20.4,20.31,20.38,431472.0,17.4158,17.4586,17.3816,17.4415,431472.0
2016-02-03 11:30:00,20.37,20.47,20.3,20.36,302163.0,17.4329,17.5185,17.373,17.4244,302163.0
2016-02-03 12:00:00,20.37,20.49,20.33,20.36,338253.0,17.4329,17.5356,17.3987,17.4244,338253.0
2016-02-03 12:30:00,20.35,20.36,20.22,20.33,158007.0,17.4158,17.4244,17.3046,17.3987,158007.0
2016-02-03 13:00:00,20.33,20.35,20.22,20.22,146190.0,17.3987,17.4158,17.3046,17.3046,146190.0
2016-02-03 13:30:00,20.21,20.3,20.13,20.25,217899.0,17.296,17.373,17.2275,17.3302,217899.0
2016-02-03 14:00:00,20.25,20.61,20.19,20.57,294621.0,17.3302,17.6383,17.2789,17.6041,294621.0
2016-02-03 14:30:00,20.57,20.64,20.48,20.56,346797.0,17.6041,17.664,17.5271,17.5955,346797.0
2016-02-03 15:00:00,20.57,20.62,20.43,20.43,315465.0,17.6041,17.6469,17.4843,17.4843,315465.0
2016-02-03 15:30:00,20.43,20.53,20.43,20.53,1067769.0,17.4843,17.5699,17.4843,17.5699,1067769.0
2016-02-04 09:30:00,20.58,20.74,20.36,20.41,315387.0,17.6127,17.7496,17.4244,17.4672,315387.0
2016-02-04 10:00:00,20.4,20.6,20.38,20.38,422772.0,17.4586,17.6298,17.4415,17.4415,422772.0
2016-02-04 10:30:00,20.38,20.4,19.86,19.88,952827.0,17.4415,17.4586,16.9965,17.0136,952827.0
2016-02-04 11:00:00,19.89,20.07,19.59,19.79,691011.0,17.0221,17.1762,16.7654,16.9366,691011.0
2016-02-04 11:30:00,19.79,19.8,19.56,19.65,368259.0,16.9366,16.9451,16.7397,16.8167,368259.0
2016-02-04 12:00:00,19.66,19.78,19.63,19.78,306846.0,16.8253,16.928,16.7996,16.928,306846.0
2016-02-04 12:30:00,19.78,19.82,19.69,19.8,372675.0,16.928,16.9622,16.851,16.9451,372675.0
2016-02-04 13:00:00,19.8,19.86,19.77,19.77,214473.0,16.9451,16.9965,16.9194,16.9194,214473.0
2016-02-04 13:30:00,19.77,19.85,19.71,19.84,377187.0,16.9194,16.9879,16.8681,16.9793,377187.0
2016-02-04 14:00:00,19.84,19.92,19.79,19.9,231756.0,16.9793,17.0478,16.9366,17.0307,231756.0
2016-02-04 14:30:00,19.88,19.89,19.72,19.85,457908.0,17.0136,17.0221,16.8767,16.9879,457908.0
2016-02-04 15:00:00,19.85,19.94,19.82,19.91,583125.0,16.9879,17.0649,16.9622,17.0393,583125.0
2016-02-04 15:30:00,19.91,19.96,19.83,19.95,1021041.0,17.0393,17.082,16.9708,17.0735,1021041.0
2016-02-05 09:30:00,20.09,20.22,19.8,19.84,327924.0,17.1933,17.3046,16.9451,16.9793,327924.0
2016-02-05 10:00:00,19.85,19.96,19.76,19.77,165303.0,16.9879,17.082,16.9109,16.9194,165303.0
2016-02-05 10:30:00,19.76,19.77,19.55,19.6,369438.0,16.9109,16.9194,16.7312,16.774,369438.0
2016-02-05 11:00:00,19.6,19.75,19.58,19.68,406407.0,16.774,16.9023,16.7568,16.8424,406407.0
2016-02-05 11:30:00,19.69,19.7,19.51,19.56,276051.0,16.851,16.8595,16.6969,16.7397,276051.0
2016-02-05 12:00:00,19.56,19.66,19.56,19.65,212592.0,16.7397,16.8253,16.7397,16.8167,212592.0
2016-02-05 12:30:00,19.65,19.75,19.6,19.72,280185.0,16.8167,16.9023,16.774,16.8767,280185.0
2016-02-05 13:00:00,19.71,19.77,19.66,19.76,250032.0,16.8681,16.9194,16.8253,16.9109,250032.0
2016-02-05 13:30:00,19.76,19.77,19.61,19.67,188607.0,16.9109,16.9194,16.7825,16.8339,188607.0
2016-02-05 14:00:00,19.67,19.67,19.55,19.63,340872.0,16.8339,16.8339,16.7312,16.7996,340872.0
2016-02-05 14:30:00,19.63,19.7,19.63,19.65,373902.0,16.7996,16.8595,16.7996,16.8167,373902.0
2016-02-05 15:00:00,19.65,19.7,19.62,19.69,410094.0,16.8167,16.8595,16.7911,16.851,410094.0
2016-02-05 15:30:00,19.68,19.8,19.65,19.8,1026489.0,16.8424,16.9451,16.8167,16.9451,1026489.0
2016-02-08 09:30:00,19.55,19.59,19.31,19.32,386157.0,16.7312,16.7654,16.5258,16.5343,386157.0
2016-02-08 10:00:00,19.31,19.53,19.28,19.5,538980.0,16.5258,16.714,16.5001,16.6884,538980.0
2016-02-08 10:30:00,19.49,19.7,19.49,19.7,374256.0,16.6798,16.8595,16.6798,16.8595,374256.0
2016-02-08 11:00:00,19.7,19.72,19.61,19.71,272562.0,16.8595,16.8767,16.7825,16.8681,272562.0
2016-02-08 11:30:00,19.69,19.71,19.59,19.7,269919.0,16.851,16.8681,16.7654,16.8595,269919.0
2016-02-08 12:00:00,19.69,19.79,19.69,19.77,338286.0,16.851,16.9366,16.851,16.9194,338286.0
2016-02-08 12:30:00,19.79,19.85,19.74,19.79,222822.0,16.9366,16.9879,16.8938,16.9366,222822.0
2016-02-08 13:00:00,19.8,19.81,19.65,19.67,329031.0,16.9451,16.9537,16.8167,16.8339,329031.0
2016-02-08 13:30:00,19.66,19.69,19.58,19.6,174102.0,16.8253,16.851,16.7568,16.774,174102.0
2016-02-08 14:00:00,19.61,19.75,19.61,19.71,325329.0,16.7825,16.9023,16.7825,16.8681,325329.0
2016-02-08 14:30:00,19.72,19.79,19.68,19.78,300777.0,16.8767,16.9366,16.8424,16.928,300777.0
2016-02-08 15:00:00,19.77,19.95,19.76,19.91,484653.0,16.9194,17.0735,16.9109,17.0393,484653.0
2016-02-08 15:30:00,19.92,20.19,19.91,20.07,1091331.0,17.0478,17.2789,17.0393,17.1762,1091331.0
2016-02-09 09:30:00,19.99,20.48,19.98,20.3,356931.0,17.1077,17.5271,17.0992,17.373,356931.0
2016-02-09 10:00:00,20.3,20.39,20.26,20.33,121071.0,17.373,17.45,17.3388,17.3987,121071.0
2016-02-09 10:30:00,20.32,20.32,20.13,20.18,105204.0,17.3901,17.3901,17.2275,17.2703,105204.0
2016-02-09 11:00:00,20.18,20.45,20.17,20.43,100422.0,17.2703,17.5014,17.2618,17.4843,100422.0
2016-02-09 11:30:00,20.43,20.52,20.38,20.43,156834.0,17.4843,17.5613,17.4415,17.4843,156834.0
2016-02-09 12:00:00,20.44,20.52,20.41,20.46,158490.0,17.4928,17.5613,17.4672,17.51,158490.0
2016-02-09 12:30:00,20.46,20.5,20.36,20.36,88044.0,17.51,17.5442,17.4244,17.4244,88044.0
2016-02-09 13:00:00,20.36,20.38,20.23,20.3,109227.0,17.4244,17.4415,17.3131,17.373,109227.0
2016-02-09 13:30:00,20.3,20.36,20.29,20.32,108132.0,17.373,17.4244,17.3645,17.3901,108132.0
2016-02-09 14:00:00,20.33,20.45,20.32,20.39,144987.0,17.3987,17.5014,17.3901,17.45,144987.0
2016-02-09 14:30:00,20.39,20.6,20.39,20.6,243468.0,17.45,17.6298,17.45,17.6298,243468.0
2016-02-09 15:00:00,20.6,20.74,20.51,20.53,565248.0,17.6298,17.7496,17.5527,17.5699,565248.0
2016-02-09 15:30:00,20.53,20.6,20.47,20.5,642129.0,17.5699,17.6298,17.5185,17.5442,642129.0
2016-02-10 09:30:00,20.64,20.86,20.57,20.67,189645.0,17.664,17.8523,17.6041,17.6897,189645.0
2016-02-10 10:00:00,20.67,20.74,20.57,20.66,155622.0,17.6897,17.7496,17.6041,17.6811,155622.0
2016-02-10 10:30:00,20.68,20.7,20.42,20.42,256707.0,17.6982,17.7153,17.4757,17.4757,256707.0
2016-02-10 11:00:00,20.44,20.44,20.27,20.37,226866.0,17.4928,17.4928,17.3473,17.4329,226866.0
2016-02-10 11:30:00,20.36,20.41,20.19,20.34,204090.0,17.4244,17.4672,17.2789,17.4073,204090.0
2016-02-10 12:00:00,20.35,20.4,20.3,20.38,93606.0,17.4158,17.4586,17.373,17.4415,93606.0
2016-02-10 12:30:00,20.38,20.47,20.37,20.47,58497.0,17.4415,17.5185,17.4329,17.5185,58497.0
2016-02-10 13:00:00,20.46,20.51,20.38,20.39,90066.0,17.51,17.5527,17.4415,17.45,90066.0
2016-02-10 13:30:00,20.38,20.41,20.35,20.36,85383.0,17.4415,17.4672,17.4158,17.4244,85383.0
2016-02-10 14:00:00,20.36,20.47,20.36,20.45,79719.0,17.4244,17.5185,17.4244,17.5014,79719.0
2016-02-10 14:30:00,20.45,20.47,20.32,20.36,70980.0,17.5014,17.5185,17.3901,17.4244,70980.0
2016-02-10 15:00:00,20.37,20.49,20.34,20.34,256125.0,17.4329,17.5356,17.4073,17.4073,256125.0
2016-02-10 15:30:00,20.34,20.36,20.25,20.29,391068.0,17.4073,17.4244,17.3302,17.3645,391068.0
2016-02-11 09:30:00,19.78,20.13,19.76,20.07,219357.0,16.928,17.2275,16.9109,17.1762,219357.0
2016-02-11 10:00:00,20.05,20.13,20.03,20.11,136932.0,17.1591,17.2275,17.142,17.2104,136932.0
2016-02-11 10:30:00,20.09,20.1,19.86,19.86,94341.0,17.1933,17.2019,16.9965,16.9965,94341.0
2016-02-11 11:00:00,19.86,19.86,19.71,19.72,182739.0,16.9965,16.9965,16.8681,16.8767,182739.0
2016-02-11 11:30:00,19.71,19.74,19.64,19.7,146601.0,16.8681,16.8938,16.8082,16.8595,146601.0
2016-02-11 12:00:00,19.7,19.81,19.69,19.76,72054.0,16.8595,16.9537,16.851,16.9109,72054.0
2016-02-11 12:30:00,19.75,19.86,19.71,19.84,65676.0,16.9023,16.9965,16.8681,16.9793,65676.0
2016-02-11 13:00:00,19.87,20.04,19.85,20.04,121620.0,17.005,17.1505,16.9879,17.1505,121620.0
2016-02-11 13:30:00,20.04,20.06,19.99,20.01,238902.0,17.1505,17.1676,17.1077,17.1248,238902.0
2016-02-11 14:00:00,20.0,20.02,19.96,19.98,197457.0,17.1163,17.1334,17.082,17.0992,197457.0
2016-02-11 14:30:00,19.98,20.16,19.96,20.03,228552.0,17.0992,17.2532,17.082,17.142,228552.0
2016-02-11 15:00:00,20.03,20.07,19.98,20.07,280176.0,17.142,17.1762,17.0992,17.1762,280176.0
2016-02-11 15:30:00,20.07,20.14,19.98,19.99,413007.0,17.1762,17.2361,17.0992,17.1077,413007.0
2016-02-12 09:30:00,20.5,20.51,20.2,20.25,259020.0,17.5442,17.5527,17.2874,17.3302,259020.0
2016-02-12 10:00:00,20.25,20.29,20.16,20.26,72852.0,17.3302,17.3645,17.2532,17.3388,72852.0
2016-02-12 10:30:00,20.26,20.3,20.05,20.1,114894.0,17.3388,17.373,17.1591,17.2019,114894.0
2016-02-12 11:00:00,20.1,20.2,20.09,20.18,86811.0,17.2019,17.2874,17.1933,17.2703,86811.0
2016-02-12 11:30:00,20.18,20.21,20.03,20.1,87549.0,17.2703,17.296,17.142,17.2019,87549.0
2016-02-12 12:00:00,20.11,20.12,20.06,20.1,50097.0,17.2104,17.219,17.1676,17.2019,50097.0
2016-02-12 12:30:00,20.1,20.19,20.07,20.16,76764.0,17.2019,17.2789,17.1762,17.2532,76764.0
2016-02-12 13:00:00,20.16,20.19,20.14,20.18,95784.0,17.2532,17.2789,17.2361,17.2703,95784.0
2016-02-12 13:30:00,20.21,20.26,20.18,20.24,65577.0,17.296,17.3388,17.2703,17.3217,65577.0
2016-02-12 14:00:00,20.24,20.36,20.24,20.34,92538.0,17.3217,17.4244,17.3217,17.4073,92538.0
2016-02-12 14:30:00,20.35,20.38,20.31,20.36,111357.0,17.4158,17.4415,17.3816,17.4244,111357.0
2016-02-12 15:00:00,20.36,20.39,20.35,20.38,140466.0,17.4244,17.45,17.4158,17.4415,140466.0
2016-02-12 15:30:00,20.39,20.44,20.34,20.44,413553.0,17.45,17.4928,17.4073,17.4928,413553.0
2016-02-16 09:30:00,20.85,20.87,20.48,20.5,175269.0,17.8437,17.8608,17.5271,17.5442,175269.0
2016-02-16 10:00:00,20.49,20.55,20.44,20.45,75642.0,17.5356,17.587,17.4928,17.5014,75642.0
2016-02-16 10:30:00,20.45,20.51,20.38,20.38,176544.0,17.5014,17.5527,17.4415,17.4415,176544.0
2016-02-16 11:00:00,20.37,20.4,20.31,20.36,60402.0,17.4329,17.4586,17.3816,17.4244,60402.0
2016-02-16 11:30:00,20.37,20.45,20.37,20.44,59001.0,17.4329,17.5014,17.4329,17.4928,59001.0
2016-02-16 12:00:00,20.44,20.49,20.44,20.44,50178.0,17.4928,17.5356,17.4928,17.4928,50178.0
2016-02-16 12:30:00,20.45,20.47,20.37,20.46,84957.0,17.5014,17.5185,17.4329,17.51,84957.0
2016-02-16 13:00:00,20.47,20.55,20.46,20.55,280791.0,17.5185,17.587,17.51,17.587,280791.0
2016-02-16 13:30:00,20.56,20.58,20.47,20.48,119274.0,17.5955,17.6127,17.5185,17.5271,119274.0
2016-02-16 14:00:00,20.49,20.56,20.49,20.56,145374.0,17.5356,17.5955,17.5356,17.5955,145374.0
2016-02-16 14:30:00,20.56,20.57,20.51,20.52,86085.0,17.5955,17.6041,17.5527,17.5613,86085.0
2016-02-16 15:00:00,20.52,20.57,20.5,20.56,126735.0,17.5613,17.6041,17.5442,17.5955,126735.0
2016-02-16 15:30:00,20.56,20.57,20.47,20.55,430497.0,17.5955,17.6041,17.5185,17.587,430497.0
2016-02-17 09:30:00,20.63,20.75,20.61,20.7,173439.0,17.6554,17.7581,17.6383,17.7153,173439.0
2016-02-17 10:00:00,20.71,20.79,20.68,20.73,146157.0,17.7239,17.7924,17.6982,17.741,146157.0
2016-02-17 10:30:00,20.73,20.85,20.69,20.81,139797.0,17.741,17.8437,17.7068,17.8095,139797.0
2016-02-17 11:00:00,20.81,20.86,20.67,20.86,153399.0,17.8095,17.8523,17.6897,17.8523,153399.0
2016-02-17 11:30:00,20.87,20.89,20.77,20.84,150567.0,17.8608,17.878,17.7753,17.8352,150567.0
2016-02-17 12:00:00,20.84,20.98,20.81,20.93,250050.0,17.8352,17.955,17.8095,17.9122,250050.0
2016-02-17 12:30:00,20.93,20.96,20.92,20.95,105828.0,17.9122,17.9379,17.9036,17.9293,105828.0
2016-02-17 13:00:00,20.96,20.97,20.93,20.97,120126.0,17.9379,17.9464,17.9122,17.9464,120126.0
2016-02-17 13:30:00,20.97,20.98,20.93,20.93,216231.0,17.9464,17.955,17.9122,17.9122,216231.0
2016-02-17 14:00:00,20.92,21.02,20.91,21.01,138210.0,17.9036,17.9892,17.8951,17.9807,138210.0
2016-02-17 14:30:00,21.01,21.05,21.0,21.03,163113.0,17.9807,18.0149,17.9721,17.9978,163113.0
2016-02-17 15:00:00,21.03,21.07,21.01,21.05,248259.0,17.9978,18.032,17.9807,18.0149,248259.0
2016-02-17 15:30:00,21.04,21.04,20.94,20.99,363327.0,18.0063,18.0063,17.9207,17.9635,363327.0
2016-02-18 09:30:00,21.06,21.18,20.95,21.07,161403.0,18.0234,18.1261,17.9293,18.032,161403.0
2016-02-18 10:00:00,21.07,21.08,20.97,21.05,163356.0,18.032,18.0406,17.9464,18.0149,163356.0
2016-02-18 10:30:00,21.03,21.03,20.93,20.97,112590.0,17.9978,17.9978,17.9122,17.9464,112590.0
2016-02-18 11:00:00,20.97,20.99,20.92,20.96,141087.0,17.9464,17.9635,17.9036,17.9379,141087.0
2016-02-18 11:30:00,20.96,21.08,20.95,20.99,168480.0,17.9379,18.0406,17.9293,17.9635,168480.0
2016-02-18 12:00:00,20.98,21.06,20.98,21.03,74679.0,17.955,18.0234,17.955,17.9978,74679.0
2016-02-18 12:30:00,21.03,21.03,20.94,20.94,92217.0,17.9978,17.9978,17.9207,17.9207,92217.0
2016-02-18 13:00:00,20.94,20.98,20.91,20.93,193617.0,17.9207,17.955,17.8951,17.9122,193617.0
2016-02-18 13:30:00,20.93,20.97,20.91,20.93,121008.0,17.9122,17.9464,17.8951,17.9122,121008.0
2016-02-18 14:00:00,20.93,20.96,20.91,20.93,108102.0,17.9122,17.9379,17.8951,17.9122,108102.0
2016-02-18 14:30:00,20.94,20.97,20.91,20.92,125424.0,17.9207,17.9464,17.8951,17.9036,125424.0
2016-02-18 15:00:00,20.92,20.94,20.9,20.93,193854.0,17.9036,17.9207,17.8865,17.9122,193854.0
2016-02-18 15:30:00,20.92,20.98,20.9,20.96,559308.0,17.9036,17.955,17.8865,17.9379,559308.0
2016-02-19 09:30:00,20.84,20.96,20.74,20.93,451101.0,17.8352,17.9379,17.7496,17.9122,451101.0
2016-02-19 10:00:00,20.92,21.02,20.89,20.93,262428.0,17.9036,17.9892,17.878,17.9122,262428.0
2016-02-19 10:30:00,20.93,21.05,20.91,20.94,106860.0,17.9122,18.0149,17.8951,17.9207,106860.0
2016-02-19 11:00:00,20.92,20.94,20.88,20.93,121083.0,17.9036,17.9207,17.8694,17.9122,121083.0
2016-02-19 11:30:00,20.94,20.98,20.92,20.95,66699.0,17.9207,17.955,17.9036,17.9293,66699.0
2016-02-19 12:00:00,20.95,20.98,20.88,20.88,87276.0,17.9293,17.955,17.8694,17.8694,87276.0
2016-02-19 12:30:00,20.88,20.94,20.87,20.88,69390.0,17.8694,17.9207,17.8608,17.8694,69390.0
2016-02-19 13:00:00,20.88,20.93,20.88,20.9,57780.0,17.8694,17.9122,17.8694,17.8865,57780.0
2016-02-19 13:30:00,20.91,20.93,20.89,20.92,47652.0,17.8951,17.9122,17.878,17.9036,47652.0
2016-02-19 14:00:00,20.92,20.94,20.87,20.88,70110.0,17.9036,17.9207,17.8608,17.8694,70110.0
2016-02-19 14:30:00,20.88,20.93,20.84,20.93,178323.0,17.8694,17.9122,17.8352,17.9122,178323.0
2016-02-19 15:00:00,20.92,20.98,20.92,20.94,106806.0,17.9036,17.955,17.9036,17.9207,106806.0
2016-02-19 15:30:00,20.94,20.99,20.93,20.98,378531.0,17.9207,17.9635,17.9122,17.955,378531.0
2016-02-22 09:30:00,21.39,21.45,21.19,21.22,342918.0,18.3059,18.3572,18.1347,18.1604,342918.0
2016-02-22 10:00:00,21.25,21.25,21.13,21.21,269805.0,18.186,18.186,18.0833,18.1518,269805.0
2016-02-22 10:30:00,21.21,21.26,21.11,21.13,229734.0,18.1518,18.1946,18.0662,18.0833,229734.0
2016-02-22 11:00:00,21.12,21.3,21.11,21.28,302376.0,18.0748,18.2288,18.0662,18.2117,302376.0
2016-02-22 11:30:00,21.29,21.29,21.08,21.09,202404.0,18.2203,18.2203,18.0406,18.0491,202404.0
2016-02-22 12:00:00,21.09,21.19,21.08,21.18,114279.0,18.0491,18.1347,18.0406,18.1261,114279.0
2016-02-22 12:30:00,21.18,21.24,21.15,21.16,122523.0,18.1261,18.1775,18.1005,18.109,122523.0
2016-02-22 13:00:00,21.15,21.22,21.15,21.18,75522.0,18.1005,18.1604,18.1005,18.1261,75522.0
2016-02-22 13:30:00,21.18,21.27,21.18,21.21,100773.0,18.1261,18.2032,18.1261,18.1518,100773.0
2016-02-22 14:00:00,21.21,21.22,21.13,21.13,122271.0,18.1518,18.1604,18.0833,18.0833,122271.0
2016-02-22 14:30:00,21.13,21.17,21.1,21.1,169428.0,18.0833,18.1176,18.0577,18.0577,169428.0
2016-02-22 15:00:00,21.1,21.14,21.08,21.13,239280.0,18.0577,18.0919,18.0406,18.0833,239280.0
2016-02-22 15:30:00,21.14,21.19,21.13,21.18,322596.0,18.0919,18.1347,18.0833,18.1261,322596.0
2016-02-23 09:30:00,21.47,21.65,21.19,21.3,396024.0,18.3743,18.5284,18.1347,18.2288,396024.0
2016-02-23 10:00:00,21.29,21.4,21.13,21.2,245028.0,18.2203,18.3144,18.0833,18.1433,245028.0
2016-02-23 10:30:00,21.2,21.24,21.15,21.17,140307.0,18.1433,18.1775,18.1005,18.1176,140307.0
2016-02-23 11:00:00,21.16,21.17,21.07,21.13,274269.0,18.109,18.1176,18.032,18.0833,274269.0
2016-02-23 11:30:00,21.13,21.2,21.1,21.12,122016.0,18.0833,18.1433,18.0577,18.0748,122016.0
2016-02-23 12:00:00,21.12,21.12,21.06,21.07,91014.0,18.0748,18.0748,18.0234,18.032,91014.0
2016-02-23 12:30:00,21.08,21.12,21.05,21.1,53760.0,18.0406,18.0748,18.0149,18.0577,53760.0
2016-02-23 13:00:00,21.11,21.16,21.1,21.12,149148.0,18.0662,18.109,18.0577,18.0748,149148.0
2016-02-23 13:30:00,21.11,21.17,21.08,21.13,157137.0,18.0662,18.1176,18.0406,18.0833,157137.0
2016-02-23 14:00:00,21.14,21.19,21.14,21.16,87636.0,18.0919,18.1347,18.0919,18.109,87636.0
2016-02-23 14:30:00,21.16,21.16,21.07,21.08,86844.0,18.109,18.109,18.032,18.0406,86844.0
2016-02-23 15:00:00,21.07,21.09,21.03,21.03,165333.0,18.032,18.0491,17.9978,17.9978,165333.0
2016-02-23 15:30:00,21.03,21.1,21.03,21.05,868491.0,17.9978,18.0577,17.9978,18.0149,868491.0
2016-02-24 09:30:00,20.75,21.0,20.75,20.88,277194.0,17.7581,17.9721,17.7581,17.8694,277194.0
2016-02-24 10:00:00,20.88,20.93,20.78,20.86,284409.0,17.8694,17.9122,17.7838,17.8523,284409.0
2016-02-24 10:30:00,20.87,21.01,20.79,20.98,207138.0,17.8608,17.9807,17.7924,17.955,207138.0
2016-02-24 11:00:00,20.99,21.02,20.96,21.01,84597.0,17.9635,17.9892,17.9379,17.9807,84597.0
2016-02-24 11:30:00,21.02,21.1,20.96,21.04,127122.0,17.9892,18.0577,17.9379,18.0063,127122.0
2016-02-24 12:00:00,21.04,21.09,20.92,20.93,75909.0,18.0063,18.0491,17.9036,17.9122,75909.0
2016-02-24 12:30:00,20.94,20.94,20.87,20.87,96885.0,17.9207,17.9207,17.8608,17.8608,96885.0
2016-02-24 13:00:00,20.88,20.94,20.85,20.86,146937.0,17.8694,17.9207,17.8437,17.8523,146937.0
2016-02-24 13:30:00,20.88,20.94,20.83,20.94,164721.0,17.8694,17.9207,17.8266,17.9207,164721.0
2016-02-24 14:00:00,20.94,21.18,20.94,21.17,117975.0,17.9207,18.1261,17.9207,18.1176,117975.0
2016-02-24 14:30:00,21.18,21.22,21.14,21.15,112347.0,18.1261,18.1604,18.0919,18.1005,112347.0
2016-02-24 15:00:00,21.15,21.27,21.15,21.26,108819.0,18.1005,18.2032,18.1005,18.1946,108819.0
2016-02-24 15:30:00,21.27,21.27,21.16,21.21,451140.0,18.2032,18.2032,18.109,18.1518,451140.0
2016-02-25 09:30:00,21.29,21.5,21.23,21.34,578229.0,18.2203,18.4,18.1689,18.2631,578229.0
2016-02-25 10:00:00,21.35,21.39,21.31,21.35,334908.0,18.2716,18.3059,18.2374,18.2716,334908.0
2016-02-25 10:30:00,21.35,21.38,21.3,21.3,281679.0,18.2716,18.2973,18.2288,18.2288,281679.0
2016-02-25 11:00:00,21.32,21.33,21.17,21.17,160845.0,18.246,18.2545,18.1176,18.1176,160845.0
2016-02-25 11:30:00,21.17,21.25,21.12,21.24,74199.0,18.1176,18.186,18.0748,18.1775,74199.0
2016-02-25 12:00:00,21.23,21.25,21.19,21.2,46524.0,18.1689,18.186,18.1347,18.1433,46524.0
2016-02-25 12:30:00,21.2,21.23,21.16,21.22,53916.0,18.1433,18.1689,18.109,18.1604,53916.0
2016-02-25 13:00:00,21.23,21.37,21.22,21.36,70740.0,18.1689,18.2887,18.1604,18.2802,70740.0
2016-02-25 13:30:00,21.36,21.38,21.31,21.36,190926.0,18.2802,18.2973,18.2374,18.2802,190926.0
2016-02-25 14:00:00,21.36,21.38,21.33,21.33,203415.0,18.2802,18.2973,18.2545,18.2545,203415.0
2016-02-25 14:30:00,21.33,21.36,21.31,21.36,181545.0,18.2545,18.2802,18.2374,18.2802,181545.0
2016-02-25 15:00:00,21.35,21.44,21.35,21.43,177429.0,18.2716,18.3487,18.2716,18.3401,177429.0
2016-02-25 15:30:00,21.43,21.51,21.42,21.51,628995.0,18.3401,18.4086,18.3315,18.4086,628995.0
2016-02-26 09:30:00,21.58,21.7,21.52,21.56,203067.0,18.4685,18.5712,18.4171,18.4513,203067.0
2016-02-26 10:00:00,21.56,21.56,21.4,21.47,154743.0,18.4513,18.4513,18.3144,18.3743,154743.0
2016-02-26 10:30:00,21.46,21.62,21.45,21.62,81192.0,18.3658,18.5027,18.3572,18.5027,81192.0
2016-02-26 11:00:00,21.62,21.64,21.48,21.49,102831.0,18.5027,18.5198,18.3829,18.3914,102831.0
2016-02-26 11:30:00,21.48,21.55,21.46,21.52,123384.0,18.3829,18.4428,18.3658,18.4171,123384.0
2016-02-26 12:00:00,21.51,21.52,21.43,21.44,152952.0,18.4086,18.4171,18.3401,18.3487,152952.0
2016-02-26 12:30:00,21.45,21.48,21.42,21.47,59319.0,18.3572,18.3829,18.3315,18.3743,59319.0
2016-02-26 13:00:00,21.48,21.49,21.41,21.42,51684.0,18.3829,18.3914,18.323,18.3315,51684.0
2016-02-26 13:30:00,21.42,21.44,21.36,21.37,103371.0,18.3315,18.3487,18.2802,18.2887,103371.0
2016-02-26 14:00:00,21.37,21.41,21.36,21.39,197937.0,18.2887,18.323,18.2802,18.3059,197937.0
2016-02-26 14:30:00,21.39,21.4,21.3,21.3,73512.0,18.3059,18.3144,18.2288,18.2288,73512.0
2016-02-26 15:00:00,21.3,21.35,21.28,21.29,114705.0,18.2288,18.2716,18.2117,18.2203,114705.0
2016-02-26 15:30:00,21.29,21.33,21.27,21.29,299346.0,18.2203,18.2545,18.2032,18.2203,299346.0
2016-02-29 09:30:00,21.32,21.46,21.06,21.06,214983.0,18.246,18.3658,18.0234,18.0234,214983.0
2016-02-29 10:00:00,21.01,21.04,20.93,21.02,325950.0,17.9807,18.0063,17.9122,17.9892,325950.0
2016-02-29 10:30:00,21.03,21.15,20.96,21.15,100965.0,17.9978,18.1005,17.9379,18.1005,100965.0
2016-02-29 11:00:00,21.15,21.18,21.12,21.14,128493.0,18.1005,18.1261,18.0748,18.0919,128493.0
2016-02-29 11:30:00,21.14,21.28,21.13,21.22,115971.0,18.0919,18.2117,18.0833,18.1604,115971.0
2016-02-29 12:00:00,21.22,21.29,21.16,21.16,115113.0,18.1604,18.2203,18.109,18.109,115113.0
2016-02-29 12:30:00,21.16,21.21,21.16,21.2,287208.0,18.109,18.1518,18.109,18.1433,287208.0
2016-02-29 13:00:00,21.19,21.19,21.1,21.1,113328.0,18.1347,18.1347,18.0577,18.0577,113328.0
2016-02-29 13:30:00,21.1,21.15,21.1,21.11,137595.0,18.0577,18.1005,18.0577,18.0662,137595.0
2016-02-29 14:00:00,21.11,21.15,21.06,21.11,191892.0,18.0662,18.1005,18.0234,18.0662,191892.0
2016-02-29 14:30:00,21.1,21.15,21.1,21.15,153702.0,18.0577,18.1005,18.0577,18.1005,153702.0
2016-02-29 15:00:00,21.14,21.16,21.08,21.16,170013.0,18.0919,18.109,18.0406,18.109,170013.0
2016-02-29 15:30:00,21.15,21.18,21.09,21.09,355194.0,18.1005,18.1261,18.0491,18.0491,355194.0
2016-03-01 09:30:00,21.27,21.32,21.06,21.08,171234.0,18.2032,18.246,18.0234,18.0406,171234.0
2016-03-01 10:00:00,21.08,21.23,21.08,21.22,192417.0,18.0406,18.1689,18.0406,18.1604,192417.0
2016-03-01 10:30:00,21.22,21.34,21.21,21.29,209472.0,18.1604,18.2631,18.1518,18.2203,209472.0
2016-03-01 11:00:00,21.29,21.38,21.29,21.36,173838.0,18.2203,18.2973,18.2203,18.2802,173838.0
2016-03-01 11:30:00,21.37,21.39,21.34,21.39,96504.0,18.2887,18.3059,18.2631,18.3059,96504.0
2016-03-01 12:00:00,21.4,21.42,21.3,21.3,125967.0,18.3144,18.3315,18.2288,18.2288,125967.0
2016-03-01 12:30:00,21.32,21.33,21.28,21.33,116667.0,18.246,18.2545,18.2117,18.2545,116667.0
2016-03-01 13:00:00,21.34,21.34,21.26,21.31,167439.0,18.2631,18.2631,18.1946,18.2374,167439.0
2016-03-01 13:30:00,21.32,21.37,21.3,21.35,129657.0,18.246,18.2887,18.2288,18.2716,129657.0
2016-03-01 14:00:00,21.35,21.37,21.32,21.33,112236.0,18.2716,18.2887,18.246,18.2545,112236.0
2016-03-01 14:30:00,21.33,21.47,21.33,21.44,218196.0,18.2545,18.3743,18.2545,18.3487,218196.0
2016-03-01 15:00:00,21.44,21.46,21.39,21.4,351066.0,18.3487,18.3658,18.3059,18.3144,351066.0
2016-03-01 15:30:00,21.4,21.42,21.37,21.42,617130.0,18.3144,18.3315,18.2887,18.3315,617130.0
2016-03-02 09:30:00,21.66,21.66,21.3,21.48,295962.0,18.5369,18.5369,18.2288,18.3829,295962.0
2016-03-02 10:00:00,21.5,21.53,21.28,21.29,367755.0,18.4,18.4257,18.2117,18.2203,367755.0
2016-03-02 10:30:00,21.29,21.37,21.19,21.34,635133.0,18.2203,18.2887,18.1347,18.2631,635133.0
2016-03-02 11:00:00,21.34,21.38,21.23,21.33,435711.0,18.2631,18.2973,18.1689,18.2545,435711.0
2016-03-02 11:30:00,21.33,21.42,21.3,21.34,331464.0,18.2545,18.3315,18.2288,18.2631,331464.0
2016-03-02 12:00:00,21.34,21.42,21.33,21.38,308649.0,18.2631,18.3315,18.2545,18.2973,308649.0
2016-03-02 12:30:00,21.38,21.38,21.27,21.3,220635.0,18.2973,18.2973,18.2032,18.2288,220635.0
2016-03-02 13:00:00,21.31,21.38,21.28,21.36,158574.0,18.2374,18.2973,18.2117,18.2802,158574.0
2016-03-02 13:30:00,21.35,21.37,21.26,21.26,274875.0,18.2716,18.2887,18.1946,18.1946,274875.0
2016-03-02 14:00:00,21.28,21.35,21.28,21.34,318618.0,18.2117,18.2716,18.2117,18.2631,318618.0
2016-03-02 14:30:00,21.34,21.47,21.34,21.46,220539.0,18.2631,18.3743,18.2631,18.3658,220539.0
2016-03-02 15:00:00,21.46,21.48,21.39,21.4,396405.0,18.3658,18.3829,18.3059,18.3144,396405.0
2016-03-02 15:30:00,21.4,21.51,21.38,21.5,509331.0,18.3144,18.4086,18.2973,18.4,509331.0
2016-03-03 09:30:00,21.52,21.59,21.39,21.42,154743.0,18.4171,18.477,18.3059,18.3315,154743.0
2016-03-03 10:00:00,21.42,21.52,21.42,21.5,171372.0,18.3315,18.4171,18.3315,18.4,171372.0
2016-03-03 10:30:00,21.5,21.53,21.29,21.31,368709.0,18.4,18.4257,18.2203,18.2374,368709.0
2016-03-03 11:00:00,21.31,21.44,21.3,21.39,166107.0,18.2374,18.3487,18.2288,18.3059,166107.0
2016-03-03 11:30:00,21.38,21.43,21.36,21.41,91953.0,18.2973,18.3401,18.2802,18.323,91953.0
2016-03-03 12:00:00,21.41,21.44,21.37,21.37,72306.0,18.323,18.3487,18.2887,18.2887,72306.0
2016-03-03 12:30:00,21.38,21.43,21.37,21.43,43605.0,18.2973,18.3401,18.2887,18.3401,43605.0
2016-03-03 13:00:00,21.44,21.46,21.42,21.44,61125.0,18.3487,18.3658,18.3315,18.3487,61125.0
2016-03-03 13:30:00,21.45,21.47,21.43,21.45,101139.0,18.3572,18.3743,18.3401,18.3572,101139.0
2016-03-03 14:00:00,21.46,21.54,21.45,21.5,244335.0,18.3658,18.4342,18.3572,18.4,244335.0
2016-03-03 14:30:00,21.5,21.58,21.47,21.57,75549.0,18.4,18.4685,18.3743,18.4599,75549.0
2016-03-03 15:00:00,21.57,21.6,21.55,21.59,101616.0,18.4599,18.4856,18.4428,18.477,101616.0
2016-03-03 15:30:00,21.59,21.75,21.59,21.74,414204.0,18.477,18.614,18.477,18.6054,414204.0
2016-03-04 09:30:00,21.75,21.83,21.5,21.52,138147.0,18.614,18.6824,18.4,18.4171,138147.0
2016-03-04 10:00:00,21.52,21.54,21.43,21.47,113850.0,18.4171,18.4342,18.3401,18.3743,113850.0
2016-03-04 10:30:00,21.48,21.5,21.36,21.41,339369.0,18.3829,18.4,18.2802,18.323,339369.0
2016-03-04 11:00:00,21.42,21.58,21.4,21.53,167367.0,18.3315,18.4685,18.3144,18.4257,167367.0
2016-03-04 11:30:00,21.52,21.52,21.38,21.41,236088.0,18.4171,18.4171,18.2973,18.323,236088.0
2016-03-04 12:00:00,21.41,21.46,21.39,21.4,195378.0,18.323,18.3658,18.3059,18.3144,195378.0
2016-03-04 12:30:00,21.4,21.41,21.37,21.4,143028.0,18.3144,18.323,18.2887,18.3144,143028.0
2016-03-04 13:00:00,21.4,21.44,21.39,21.43,130170.0,18.3144,18.3487,18.3059,18.3401,130170.0
2016-03-04 13:30:00,21.43,21.48,21.43,21.47,201669.0,18.3401,18.3829,18.3401,18.3743,201669.0
2016-03-04 14:00:00,21.47,21.48,21.38,21.39,211056.0,18.3743,18.3829,18.2973,18.3059,211056.0
2016-03-04 14:30:00,21.38,21.46,21.38,21.41,122484.0,18.2973,18.3658,18.2973,18.323,122484.0
2016-03-04 15:00:00,21.42,21.54,21.39,21.52,227160.0,18.3315,18.4342,18.3059,18.4171,227160.0
2016-03-04 15:30:00,21.53,21.65,21.53,21.65,610728.0,18.4257,18.5284,18.4257,18.5284,610728.0
2016-03-07 09:30:00,21.59,21.63,21.41,21.47,148332.0,18.477,18.5113,18.323,18.3743,148332.0
2016-03-07 10:00:00,21.46,21.49,21.32,21.45,125808.0,18.3658,18.3914,18.246,18.3572,125808.0
2016-03-07 10:30:00,21.46,21.5,21.41,21.44,70341.0,18.3658,18.4,18.323,18.3487,70341.0
2016-03-07 11:00:00,21.44,21.47,21.39,21.43,71178.0,18.3487,18.3743,18.3059,18.3401,71178.0
2016-03-07 11:30:00,21.44,21.52,21.43,21.51,69189.0,18.3487,18.4171,18.3401,18.4086,69189.0
2016-03-07 12:00:00,21.51,21.52,21.47,21.52,72393.0,18.4086,18.4171,18.3743,18.4171,72393.0
2016-03-07 12:30:00,21.53,21.56,21.51,21.55,53976.0,18.4257,18.4513,18.4086,18.4428,53976.0
2016-03-07 13:00:00,21.55,21.59,21.51,21.52,80040.0,18.4428,18.477,18.4086,18.4171,80040.0
2016-03-07 13:30:00,21.52,21.53,21.45,21.47,60528.0,18.4171,18.4257,18.3572,18.3743,60528.0
2016-03-07 14:00:00,21.46,21.47,21.37,21.39,183153.0,18.3658,18.3743,18.2887,18.3059,183153.0
2016-03-07 14:30:00,21.38,21.39,21.34,21.38,248781.0,18.2973,18.3059,18.2631,18.2973,248781.0
2016-03-07 15:00:00,21.38,21.41,21.33,21.39,253839.0,18.2973,18.323,18.2545,18.3059,253839.0
2016-03-07 15:30:00,21.39,21.43,21.36,21.41,316227.0,18.3059,18.3401,18.2802,18.323,316227.0
2016-03-08 09:30:00,21.29,21.63,21.27,21.58,286878.0,18.2203,18.5113,18.2032,18.4685,286878.0
2016-03-08 10:00:00,21.59,21.71,21.56,21.57,178560.0,18.477,18.5797,18.4513,18.4599,178560.0
2016-03-08 10:30:00,21.56,21.67,21.53,21.6,255315.0,18.4513,18.5455,18.4257,18.4856,255315.0
2016-03-08 11:00:00,21.61,21.7,21.57,21.61,176643.0,18.4941,18.5712,18.4599,18.4941,176643.0
2016-03-08 11:30:00,21.61,21.65,21.58,21.59,130647.0,18.4941,18.5284,18.4685,18.477,130647.0
2016-03-08 12:00:00,21.59,21.75,21.59,21.73,128643.0,18.477,18.614,18.477,18.5968,128643.0
2016-03-08 12:30:00,21.73,21.73,21.66,21.68,82086.0,18.5968,18.5968,18.5369,18.554,82086.0
2016-03-08 13:00:00,21.69,21.71,21.65,21.7,88944.0,18.5626,18.5797,18.5284,18.5712,88944.0
2016-03-08 13:30:00,21.71,21.74,21.66,21.71,71553.0,18.5797,18.6054,18.5369,18.5797,71553.0
2016-03-08 14:00:00,21.71,21.74,21.66,21.66,92643.0,18.5797,18.6054,18.5369,18.5369,92643.0
2016-03-08 14:30:00,21.66,21.68,21.6,21.64,89703.0,18.5369,18.554,18.4856,18.5198,89703.0
2016-03-08 15:00:00,21.64,21.65,21.59,21.63,167436.0,18.5198,18.5284,18.477,18.5113,167436.0
2016-03-08 15:30:00,21.62,21.66,21.6,21.63,431565.0,18.5027,18.5369,18.4856,18.5113,431565.0
2016-03-09 09:30:00,21.8,21.98,21.67,21.9,286878.0,18.6567,18.8108,18.5455,18.7423,286878.0
2016-03-09 10:00:00,21.89,21.89,21.77,21.8,123336.0,18.7338,18.7338,18.6311,18.6567,123336.0
2016-03-09 10:30:00,21.81,21.81,21.66,21.69,144894.0,18.6653,18.6653,18.5369,18.5626,144894.0
2016-03-09 11:00:00,21.68,21.73,21.66,21.71,186279.0,18.554,18.5968,18.5369,18.5797,186279.0
2016-03-09 11:30:00,21.71,21.76,21.68,21.73,55200.0,18.5797,18.6225,18.554,18.5968,55200.0
2016-03-09 12:00:00,21.74,21.75,21.64,21.65,43839.0,18.6054,18.614,18.5198,18.5284,43839.0
2016-03-09 12:30:00,21.65,21.71,21.63,21.65,55374.0,18.5284,18.5797,18.5113,18.5284,55374.0
2016-03-09 13:00:00,21.65,21.75,21.62,21.67,87012.0,18.5284,18.614,18.5027,18.5455,87012.0
2016-03-09 13:30:00,21.66,21.74,21.65,21.73,51696.0,18.5369,18.6054,18.5284,18.5968,51696.0
2016-03-09 14:00:00,21.73,21.76,21.7,21.76,72393.0,18.5968,18.6225,18.5712,18.6225,72393.0
2016-03-09 14:30:00,21.76,21.76,21.71,21.73,68562.0,18.6225,18.6225,18.5797,18.5968,68562.0
2016-03-09 15:00:00,21.73,21.74,21.66,21.74,117261.0,18.5968,18.6054,18.5369,18.6054,117261.0
2016-03-09 15:30:00,21.74,21.79,21.73,21.79,425541.0,18.6054,18.6482,18.5968,18.6482,425541.0
2016-03-10 09:30:00,21.6,21.66,21.06,21.06,1909017.0,18.5567,18.6083,18.0928,18.0928,1909017.0
2016-03-10 10:00:00,21.07,21.31,21.04,21.3,598575.0,18.1014,18.3076,18.0756,18.299,598575.0
2016-03-10 10:30:00,21.3,21.48,21.19,21.47,538905.0,18.299,18.4536,18.2045,18.445,538905.0
2016-03-10 11:00:00,21.47,21.58,21.39,21.5,443076.0,18.445,18.5395,18.3763,18.4708,443076.0
2016-03-10 11:30:00,21.5,21.56,21.4,21.54,142257.0,18.4708,18.5223,18.3849,18.5052,142257.0
2016-03-10 12:00:00,21.53,21.56,21.37,21.41,321843.0,18.4966,18.5223,18.3591,18.3935,321843.0
2016-03-10 12:30:00,21.4,21.44,21.28,21.4,114525.0,18.3849,18.4193,18.2818,18.3849,114525.0
2016-03-10 13:00:00,21.4,21.41,21.31,21.36,167685.0,18.3849,18.3935,18.3076,18.3505,167685.0
2016-03-10 13:30:00,21.36,21.41,21.3,21.39,162030.0,18.3505,18.3935,18.299,18.3763,162030.0
2016-03-10 14:00:00,21.38,21.5,21.36,21.49,222258.0,18.3677,18.4708,18.3505,18.4622,222258.0
2016-03-10 14:30:00,21.5,21.64,21.48,21.58,288885.0,18.4708,18.5911,18.4536,18.5395,288885.0
2016-03-10 15:00:00,21.58,21.69,21.51,21.66,215886.0,18.5395,18.634,18.4794,18.6083,215886.0
2016-03-10 15:30:00,21.66,21.69,21.59,21.66,941118.0,18.6083,18.634,18.5481,18.6083,941118.0
2016-03-11 09:30:00,21.83,22.0,21.51,21.89,281613.0,18.7543,18.9004,18.4794,18.8059,281613.0
2016-03-11 10:00:00,21.9,22.07,21.86,21.96,265857.0,18.8144,18.9605,18.7801,18.866,265857.0
2016-03-11 10:30:00,21.96,22.13,21.94,22.05,233478.0,18.866,19.012,18.8488,18.9433,233478.0
2016-03-11 11:00:00,22.04,22.1,22.0,22.01,189675.0,18.9347,18.9863,18.9004,18.9089,189675.0
2016-03-11 11:30:00,22.01,22.01,21.88,21.89,164835.0,18.9089,18.9089,18.7973,18.8059,164835.0
2016-03-11 12:00:00,21.89,21.9,21.81,21.83,178005.0,18.8059,18.8144,18.7371,18.7543,178005.0
2016-03-11 12:30:00,21.84,21.86,21.77,21.82,158316.0,18.7629,18.7801,18.7028,18.7457,158316.0
2016-03-11 13:00:00,21.82,21.84,21.77,21.84,161112.0,18.7457,18.7629,18.7028,18.7629,161112.0
2016-03-11 13:30:00,21.84,21.95,21.82,21.95,98853.0,18.7629,18.8574,18.7457,18.8574,98853.0
2016-03-11 14:00:00,21.95,22.0,21.94,22.0,126924.0,18.8574,18.9004,18.8488,18.9004,126924.0
2016-03-11 14:30:00,22.0,22.03,21.94,21.98,107871.0,18.9004,18.9261,18.8488,18.8832,107871.0
2016-03-11 15:00:00,21.99,22.02,21.95,21.97,215673.0,18.8918,18.9175,18.8574,18.8746,215673.0
2016-03-11 15:30:00,21.97,22.01,21.93,21.99,471162.0,18.8746,18.9089,18.8402,18.8918,471162.0
2016-03-14 09:30:00,21.9,22.18,21.86,22.16,168834.0,18.8144,19.055,18.7801,19.0378,168834.0
2016-03-14 10:00:00,22.15,22.28,22.1,22.25,129129.0,19.0292,19.1409,18.9863,19.1151,129129.0
2016-03-14 10:30:00,22.25,22.3,22.23,22.3,191949.0,19.1151,19.1581,19.098,19.1581,191949.0
2016-03-14 11:00:00,22.29,22.37,22.23,22.35,115875.0,19.1495,19.2182,19.098,19.201,115875.0
2016-03-14 11:30:00,22.36,22.41,22.31,22.32,125910.0,19.2096,19.2526,19.1667,19.1753,125910.0
2016-03-14 12:00:00,22.31,22.41,22.31,22.37,70479.0,19.1667,19.2526,19.1667,19.2182,70479.0
2016-03-14 12:30:00,22.38,22.43,22.32,22.33,91914.0,19.2268,19.2698,19.1753,19.1839,91914.0
2016-03-14 13:00:00,22.33,22.34,22.23,22.23,114555.0,19.1839,19.1925,19.098,19.098,114555.0
2016-03-14 13:30:00,22.23,22.25,22.18,22.23,258519.0,19.098,19.1151,19.055,19.098,258519.0
2016-03-14 14:00:00,22.23,22.26,22.17,22.23,112608.0,19.098,19.1237,19.0464,19.098,112608.0
2016-03-14 14:30:00,22.23,22.26,22.2,22.25,159519.0,19.098,19.1237,19.0722,19.1151,159519.0
2016-03-14 15:00:00,22.25,22.28,22.23,22.28,162309.0,19.1151,19.1409,19.098,19.1409,162309.0
2016-03-14 15:30:00,22.28,22.33,22.27,22.27,271635.0,19.1409,19.1839,19.1323,19.1323,271635.0
2016-03-15 09:30:00,22.19,22.48,22.17,22.39,268011.0,19.0636,19.3127,19.0464,19.2354,268011.0
2016-03-15 10:00:00,22.38,22.53,22.35,22.51,246090.0,19.2268,19.3557,19.201,19.3385,246090.0
2016-03-15 10:30:00,22.51,22.54,22.34,22.38,490005.0,19.3385,19.3643,19.1925,19.2268,490005.0
2016-03-15 11:00:00,22.38,22.43,22.35,22.36,163314.0,19.2268,19.2698,19.201,19.2096,163314.0
2016-03-15 11:30:00,22.36,22.37,22.29,22.3,247143.0,19.2096,19.2182,19.1495,19.1581,247143.0
2016-03-15 12:00:00,22.32,22.33,22.25,22.29,169791.0,19.1753,19.1839,19.1151,19.1495,169791.0
2016-03-15 12:30:00,22.29,22.3,22.25,22.29,138465.0,19.1495,19.1581,19.1151,19.1495,138465.0
2016-03-15 13:00:00,22.29,22.33,22.29,22.31,122259.0,19.1495,19.1839,19.1495,19.1667,122259.0
2016-03-15 13:30:00,22.32,22.37,22.29,22.33,136218.0,19.1753,19.2182,19.1495,19.1839,136218.0
2016-03-15 14:00:00,22.33,22.34,22.24,22.27,389151.0,19.1839,19.1925,19.1065,19.1323,389151.0
2016-03-15 14:30:00,22.28,22.37,22.27,22.29,175764.0,19.1409,19.2182,19.1323,19.1495,175764.0
2016-03-15 15:00:00,22.29,22.35,22.29,22.35,160083.0,19.1495,19.201,19.1495,19.201,160083.0
2016-03-15 15:30:00,22.35,22.35,22.31,22.35,367503.0,19.201,19.201,19.1667,19.201,367503.0
2016-03-16 09:30:00,22.15,22.3,22.06,22.22,258801.0,19.0292,19.1581,18.9519,19.0894,258801.0
2016-03-16 10:00:00,22.22,22.31,22.2,22.2,231435.0,19.0894,19.1667,19.0722,19.0722,231435.0
2016-03-16 10:30:00,22.21,22.24,22.12,22.12,190539.0,19.0808,19.1065,19.0034,19.0034,190539.0
2016-03-16 11:00:00,22.12,22.22,22.1,22.19,151191.0,19.0034,19.0894,18.9863,19.0636,151191.0
2016-03-16 11:30:00,22.19,22.26,22.17,22.22,99969.0,19.0636,19.1237,19.0464,19.0894,99969.0
2016-03-16 12:00:00,22.23,22.29,22.22,22.28,141147.0,19.098,19.1495,19.0894,19.1409,141147.0
2016-03-16 12:30:00,22.28,22.29,22.21,22.25,104073.0,19.1409,19.1495,19.0808,19.1151,104073.0
2016-03-16 13:00:00,22.24,22.28,22.19,22.27,111615.0,19.1065,19.1409,19.0636,19.1323,111615.0
2016-03-16 13:30:00,22.28,22.32,22.19,22.2,126777.0,19.1409,19.1753,19.0636,19.0722,126777.0
2016-03-16 14:00:00,22.2,22.28,22.1,22.2,332700.0,19.0722,19.1409,18.9863,19.0722,332700.0
2016-03-16 14:30:00,22.2,22.27,22.17,22.18,260754.0,19.0722,19.1323,19.0464,19.055,260754.0
2016-03-16 15:00:00,22.18,22.25,22.17,22.2,259074.0,19.055,19.1151,19.0464,19.0722,259074.0
2016-03-16 15:30:00,22.2,22.23,22.17,22.2,566118.0,19.0722,19.098,19.0464,19.0722,566118.0
2016-03-17 09:30:00,22.17,22.34,22.14,22.14,136248.0,19.0464,19.1925,19.0206,19.0206,136248.0
2016-03-17 10:00:00,22.13,22.26,22.13,22.23,168984.0,19.012,19.1237,19.012,19.098,168984.0
2016-03-17 10:30:00,22.23,22.24,22.19,22.23,279357.0,19.098,19.1065,19.0636,19.098,279357.0
2016-03-17 11:00:00,22.23,22.25,22.14,22.22,159150.0,19.098,19.1151,19.0206,19.0894,159150.0
2016-03-17 11:30:00,22.23,22.23,22.12,22.2,152952.0,19.098,19.098,19.0034,19.0722,152952.0
2016-03-17 12:00:00,22.18,22.19,22.14,22.17,128754.0,19.055,19.0636,19.0206,19.0464,128754.0
2016-03-17 12:30:00,22.18,22.19,22.12,22.17,293982.0,19.055,19.0636,19.0034,19.0464,293982.0
2016-03-17 13:00:00,22.16,22.17,22.09,22.12,143082.0,19.0378,19.0464,18.9777,19.0034,143082.0
2016-03-17 13:30:00,22.12,22.17,22.11,22.13,250188.0,19.0034,19.0464,18.9949,19.012,250188.0
2016-03-17 14:00:00,22.14,22.22,22.11,22.11,323619.0,19.0206,19.0894,18.9949,18.9949,323619.0
2016-03-17 14:30:00,22.11,22.15,22.03,22.03,357324.0,18.9949,19.0292,18.9261,18.9261,357324.0
2016-03-17 15:00:00,22.03,22.04,21.94,22.0,777291.0,18.9261,18.9347,18.8488,18.9004,777291.0
2016-03-17 15:30:00,22.0,22.0,21.92,21.95,1095942.0,18.9004,18.9004,18.8316,18.8574,1095942.0
2016-03-18 09:30:00,21.96,22.2,21.68,21.68,611880.0,18.866,19.0722,18.6254,18.6254,611880.0
2016-03-18 10:00:00,21.68,21.73,21.49,21.54,773622.0,18.6254,18.6684,18.4622,18.5052,773622.0
2016-03-18 10:30:00,21.55,21.66,21.47,21.52,458751.0,18.5138,18.6083,18.445,18.488,458751.0
2016-03-18 11:00:00,21.53,21.61,21.48,21.48,541614.0,18.4966,18.5653,18.4536,18.4536,541614.0
2016-03-18 11:30:00,21.48,21.51,21.33,21.34,669480.0,18.4536,18.4794,18.3248,18.3333,669480.0
2016-03-18 12:00:00,21.33,21.5,21.3,21.34,764130.0,18.3248,18.4708,18.299,18.3333,764130.0
2016-03-18 12:30:00,21.34,21.42,21.32,21.4,221568.0,18.3333,18.4021,18.3162,18.3849,221568.0
2016-03-18 13:00:00,21.41,21.48,21.33,21.46,394185.0,18.3935,18.4536,18.3248,18.4364,394185.0
2016-03-18 13:30:00,21.46,21.54,21.44,21.49,354669.0,18.4364,18.5052,18.4193,18.4622,354669.0
2016-03-18 14:00:00,21.5,21.64,21.49,21.61,434166.0,18.4708,18.5911,18.4622,18.5653,434166.0
2016-03-18 14:30:00,21.61,21.68,21.59,21.66,218691.0,18.5653,18.6254,18.5481,18.6083,218691.0
2016-03-18 15:00:00,21.66,21.72,21.66,21.67,386922.0,18.6083,18.6598,18.6083,18.6169,386922.0
2016-03-18 15:30:00,21.67,21.69,21.5,21.5,1955724.0,18.6169,18.634,18.4708,18.4708,1955724.0
2016-03-21 09:30:00,21.42,21.5,21.37,21.44,617859.0,18.4021,18.4708,18.3591,18.4193,617859.0
2016-03-21 10:00:00,21.44,21.45,21.38,21.4,357336.0,18.4193,18.4278,18.3677,18.3849,357336.0
2016-03-21 10:30:00,21.4,21.43,21.37,21.4,287265.0,18.3849,18.4107,18.3591,18.3849,287265.0
2016-03-21 11:00:00,21.41,21.43,21.32,21.35,337539.0,18.3935,18.4107,18.3162,18.3419,337539.0
2016-03-21 11:30:00,21.35,21.37,21.26,21.27,283944.0,18.3419,18.3591,18.2646,18.2732,283944.0
2016-03-21 12:00:00,21.27,21.34,21.23,21.3,416274.0,18.2732,18.3333,18.2388,18.299,416274.0
2016-03-21 12:30:00,21.3,21.41,21.3,21.4,410895.0,18.299,18.3935,18.299,18.3849,410895.0
2016-03-21 13:00:00,21.4,21.43,21.34,21.4,739680.0,18.3849,18.4107,18.3333,18.3849,739680.0
2016-03-21 13:30:00,21.4,21.41,21.35,21.4,451914.0,18.3849,18.3935,18.3419,18.3849,451914.0
2016-03-21 14:00:00,21.4,21.46,21.38,21.42,1668504.0,18.3849,18.4364,18.3677,18.4021,1668504.0
2016-03-21 14:30:00,21.43,21.45,21.39,21.45,410055.0,18.4107,18.4278,18.3763,18.4278,410055.0
2016-03-21 15:00:00,21.45,21.49,21.4,21.4,519558.0,18.4278,18.4622,18.3849,18.3849,519558.0
2016-03-21 15:30:00,21.4,21.44,21.38,21.41,1351173.0,18.3849,18.4193,18.3677,18.3935,1351173.0
2016-03-22 09:30:00,21.37,21.62,21.25,21.61,420378.0,18.3591,18.5739,18.256,18.5653,420378.0
2016-03-22 10:00:00,21.6,21.63,21.56,21.62,248805.0,18.5567,18.5825,18.5223,18.5739,248805.0
2016-03-22 10:30:00,21.62,21.65,21.54,21.61,208383.0,18.5739,18.5997,18.5052,18.5653,208383.0
2016-03-22 11:00:00,21.61,21.65,21.57,21.62,208683.0,18.5653,18.5997,18.5309,18.5739,208683.0
2016-03-22 11:30:00,21.61,21.63,21.52,21.54,167886.0,18.5653,18.5825,18.488,18.5052,167886.0
2016-03-22 12:00:00,21.55,21.57,21.53,21.56,164328.0,18.5138,18.5309,18.4966,18.5223,164328.0
2016-03-22 12:30:00,21.56,21.69,21.56,21.68,209694.0,18.5223,18.634,18.5223,18.6254,209694.0
2016-03-22 13:00:00,21.68,21.7,21.67,21.7,130155.0,18.6254,18.6426,18.6169,18.6426,130155.0
2016-03-22 13:30:00,21.7,21.76,21.7,21.74,206709.0,18.6426,18.6942,18.6426,18.677,206709.0
2016-03-22 14:00:00,21.73,21.75,21.68,21.7,212145.0,18.6684,18.6856,18.6254,18.6426,212145.0
2016-03-22 14:30:00,21.7,21.81,21.7,21.77,399330.0,18.6426,18.7371,18.6426,18.7028,399330.0
2016-03-22 15:00:00,21.77,21.79,21.74,21.78,346455.0,18.7028,18.7199,18.677,18.7114,346455.0
2016-03-22 15:30:00,21.79,21.82,21.77,21.81,597246.0,18.7199,18.7457,18.7028,18.7371,597246.0
2016-03-23 09:30:00,21.55,21.93,21.51,21.72,397437.0,18.5138,18.8402,18.4794,18.6598,397437.0
2016-03-23 10:00:00,21.72,21.84,21.72,21.75,212589.0,18.6598,18.7629,18.6598,18.6856,212589.0
2016-03-23 10:30:00,21.74,21.85,21.65,21.83,197838.0,18.677,18.7715,18.5997,18.7543,197838.0
2016-03-23 11:00:00,21.83,21.99,21.8,21.97,370938.0,18.7543,18.8918,18.7285,18.8746,370938.0
2016-03-23 11:30:00,21.97,22.0,21.89,21.95,362628.0,18.8746,18.9004,18.8059,18.8574,362628.0
2016-03-23 12:00:00,21.95,22.06,21.95,22.06,345969.0,18.8574,18.9519,18.8574,18.9519,345969.0
2016-03-23 12:30:00,22.06,22.09,22.01,22.07,197733.0,18.9519,18.9777,18.9089,18.9605,197733.0
2016-03-23 13:00:00,22.07,22.12,22.06,22.09,193593.0,18.9605,19.0034,18.9519,18.9777,193593.0
2016-03-23 13:30:00,22.09,22.09,21.96,21.98,179514.0,18.9777,18.9777,18.866,18.8832,179514.0
2016-03-23 14:00:00,21.99,22.04,21.94,21.95,191763.0,18.8918,18.9347,18.8488,18.8574,191763.0
2016-03-23 14:30:00,21.95,21.98,21.87,21.91,237033.0,18.8574,18.8832,18.7887,18.823,237033.0
2016-03-23 15:00:00,21.91,21.97,21.9,21.93,295977.0,18.823,18.8746,18.8144,18.8402,295977.0
2016-03-23 15:30:00,21.92,21.94,21.87,21.88,638388.0,18.8316,18.8488,18.7887,18.7973,638388.0
2016-03-24 09:30:00,21.78,21.88,21.69,21.76,186015.0,18.7114,18.7973,18.634,18.6942,186015.0
2016-03-24 10:00:00,21.77,21.79,21.63,21.66,369705.0,18.7028,18.7199,18.5825,18.6083,369705.0
2016-03-24 10:30:00,21.67,21.68,21.56,21.6,218214.0,18.6169,18.6254,18.5223,18.5567,218214.0
2016-03-24 11:00:00,21.6,21.62,21.5,21.5,231636.0,18.5567,18.5739,18.4708,18.4708,231636.0
2016-03-24 11:30:00,21.5,21.5,21.39,21.41,275544.0,18.4708,18.4708,18.3763,18.3935,275544.0
2016-03-24 12:00:00,21.41,21.43,21.39,21.39,214167.0,18.3935,18.4107,18.3763,18.3763,214167.0
2016-03-24 12:30:00,21.4,21.41,21.32,21.33,109668.0,18.3849,18.3935,18.3162,18.3248,109668.0
2016-03-24 13:00:00,21.33,21.38,21.3,21.33,140403.0,18.3248,18.3677,18.299,18.3248,140403.0
2016-03-24 13:30:00,21.34,21.35,21.31,21.32,147795.0,18.3333,18.3419,18.3076,18.3162,147795.0
2016-03-24 14:00:00,21.33,21.33,21.27,21.3,300270.0,18.3248,18.3248,18.2732,18.299,300270.0
2016-03-24 14:30:00,21.3,21.35,21.29,21.34,321942.0,18.299,18.3419,18.2904,18.3333,321942.0
2016-03-24 15:00:00,21.34,21.34,21.27,21.31,549927.0,18.3333,18.3333,18.2732,18.3076,549927.0
2016-03-24 15:30:00,21.31,21.35,21.29,21.33,539910.0,18.3076,18.3419,18.2904,18.3248,539910.0
2016-03-28 09:30:00,21.45,21.55,21.36,21.48,202758.0,18.4278,18.5138,18.3505,18.4536,202758.0
2016-03-28 10:00:00,21.48,21.55,21.46,21.54,142311.0,18.4536,18.5138,18.4364,18.5052,142311.0
2016-03-28 10:30:00,21.54,21.57,21.49,21.52,159864.0,18.5052,18.5309,18.4622,18.488,159864.0
2016-03-28 11:00:00,21.52,21.56,21.5,21.56,129618.0,18.488,18.5223,18.4708,18.5223,129618.0
2016-03-28 11:30:00,21.57,21.59,21.55,21.57,106755.0,18.5309,18.5481,18.5138,18.5309,106755.0
2016-03-28 12:00:00,21.57,21.6,21.55,21.6,73197.0,18.5309,18.5567,18.5138,18.5567,73197.0
2016-03-28 12:30:00,21.6,21.62,21.59,21.6,75051.0,18.5567,18.5739,18.5481,18.5567,75051.0
2016-03-28 13:00:00,21.59,21.64,21.57,21.61,141477.0,18.5481,18.5911,18.5309,18.5653,141477.0
2016-03-28 13:30:00,21.61,21.63,21.6,21.62,105873.0,18.5653,18.5825,18.5567,18.5739,105873.0
2016-03-28 14:00:00,21.62,21.67,21.62,21.62,114921.0,18.5739,18.6169,18.5739,18.5739,114921.0
2016-03-28 14:30:00,21.62,21.62,21.57,21.58,95310.0,18.5739,18.5739,18.5309,18.5395,95310.0
2016-03-28 15:00:00,21.58,21.62,21.57,21.58,141783.0,18.5395,18.5739,18.5309,18.5395,141783.0
2016-03-28 15:30:00,21.58,21.61,21.55,21.56,270813.0,18.5395,18.5653,18.5138,18.5223,270813.0
2016-03-29 09:30:00,21.56,21.72,21.56,21.68,223353.0,18.5223,18.6598,18.5223,18.6254,223353.0
2016-03-29 10:00:00,21.68,21.79,21.65,21.76,229845.0,18.6254,18.7199,18.5997,18.6942,229845.0
2016-03-29 10:30:00,21.76,21.81,21.7,21.78,260685.0,18.6942,18.7371,18.6426,18.7114,260685.0
2016-03-29 11:00:00,21.78,21.83,21.77,21.77,163770.0,18.7114,18.7543,18.7028,18.7028,163770.0
2016-03-29 11:30:00,21.77,21.82,21.74,21.74,224460.0,18.7028,18.7457,18.677,18.677,224460.0
2016-03-29 12:00:00,21.74,21.83,21.73,21.79,123645.0,18.677,18.7543,18.6684,18.7199,123645.0
2016-03-29 12:30:00,21.8,21.83,21.77,21.77,112977.0,18.7285,18.7543,18.7028,18.7028,112977.0
2016-03-29 13:00:00,21.78,21.78,21.73,21.73,230778.0,18.7114,18.7114,18.6684,18.6684,230778.0
2016-03-29 13:30:00,21.73,21.79,21.72,21.74,120867.0,18.6684,18.7199,18.6598,18.677,120867.0
2016-03-29 14:00:00,21.75,21.77,21.73,21.76,123162.0,18.6856,18.7028,18.6684,18.6942,123162.0
2016-03-29 14:30:00,21.77,21.79,21.72,21.74,246441.0,18.7028,18.7199,18.6598,18.677,246441.0
2016-03-29 15:00:00,21.75,21.79,21.75,21.78,135720.0,18.6856,18.7199,18.6856,18.7114,135720.0
2016-03-29 15:30:00,21.78,21.86,21.76,21.86,545958.0,18.7114,18.7801,18.6942,18.7801,545958.0
2016-03-30 09:30:00,22.04,22.23,21.89,21.93,313566.0,18.9347,19.098,18.8059,18.8402,313566.0
2016-03-30 10:00:00,21.93,21.96,21.85,21.88,191352.0,18.8402,18.866,18.7715,18.7973,191352.0
2016-03-30 10:30:00,21.89,21.9,21.69,21.69,229374.0,18.8059,18.8144,18.634,18.634,229374.0
2016-03-30 11:00:00,21.7,21.78,21.7,21.72,218646.0,18.6426,18.7114,18.6426,18.6598,218646.0
2016-03-30 11:30:00,21.71,21.77,21.71,21.75,234252.0,18.6512,18.7028,18.6512,18.6856,234252.0
2016-03-30 12:00:00,21.75,21.81,21.74,21.74,163794.0,18.6856,18.7371,18.677,18.677,163794.0
2016-03-30 12:30:00,21.73,21.74,21.67,21.72,177315.0,18.6684,18.677,18.6169,18.6598,177315.0
2016-03-30 13:00:00,21.72,21.74,21.67,21.71,178779.0,18.6598,18.677,18.6169,18.6512,178779.0
2016-03-30 13:30:00,21.71,21.72,21.68,21.69,135129.0,18.6512,18.6598,18.6254,18.634,135129.0
2016-03-30 14:00:00,21.69,21.72,21.63,21.65,190986.0,18.634,18.6598,18.5825,18.5997,190986.0
2016-03-30 14:30:00,21.65,21.67,21.61,21.67,222777.0,18.5997,18.6169,18.5653,18.6169,222777.0
2016-03-30 15:00:00,21.67,21.72,21.66,21.71,247551.0,18.6169,18.6598,18.6083,18.6512,247551.0
2016-03-30 15:30:00,21.71,21.73,21.69,21.73,744939.0,18.6512,18.6684,18.634,18.6684,744939.0
2016-03-31 09:30:00,21.8,21.9,21.72,21.77,304752.0,18.7285,18.8144,18.6598,18.7028,304752.0
2016-03-31 10:00:00,21.76,21.97,21.75,21.93,170712.0,18.6942,18.8746,18.6856,18.8402,170712.0
2016-03-31 10:30:00,21.93,22.02,21.91,21.99,178302.0,18.8402,18.9175,18.823,18.8918,178302.0
2016-03-31 11:00:00,21.99,22.03,21.97,22.0,249000.0,18.8918,18.9261,18.8746,18.9004,249000.0
2016-03-31 11:30:00,22.0,22.1,21.98,22.1,225222.0,18.9004,18.9863,18.8832,18.9863,225222.0
2016-03-31 12:00:00,22.1,22.18,22.08,22.17,276903.0,18.9863,19.055,18.9691,19.0464,276903.0
2016-03-31 12:30:00,22.17,22.18,22.1,22.1,250851.0,19.0464,19.055,18.9863,18.9863,250851.0
2016-03-31 13:00:00,22.1,22.12,22.03,22.12,465897.0,18.9863,19.0034,18.9261,19.0034,465897.0
2016-03-31 13:30:00,22.12,22.17,22.1,22.11,226083.0,19.0034,19.0464,18.9863,18.9949,226083.0
2016-03-31 14:00:00,22.11,22.13,22.02,22.02,243825.0,18.9949,19.012,18.9175,18.9175,243825.0
2016-03-31 14:30:00,22.02,22.06,21.97,21.99,203697.0,18.9175,18.9519,18.8746,18.8918,203697.0
2016-03-31 15:00:00,21.99,22.14,21.99,22.12,405888.0,18.8918,19.0206,18.8918,19.0034,405888.0
2016-03-31 15:30:00,22.12,22.18,22.11,22.13,853773.0,19.0034,19.055,18.9949,19.012,853773.0
2016-04-01 09:30:00,22.04,22.22,21.89,22.17,494610.0,18.9347,19.0894,18.8059,19.0464,494610.0
2016-04-01 10:00:00,22.16,22.18,21.97,22.06,439326.0,19.0378,19.055,18.8746,18.9519,439326.0
2016-04-01 10:30:00,22.07,22.08,21.91,21.93,346977.0,18.9605,18.9691,18.823,18.8402,346977.0
2016-04-01 11:00:00,21.93,22.01,21.89,22.01,299970.0,18.8402,18.9089,18.8059,18.9089,299970.0
2016-04-01 11:30:00,22.02,22.06,21.92,21.92,118287.0,18.9175,18.9519,18.8316,18.8316,118287.0
2016-04-01 12:00:00,21.93,21.97,21.88,21.88,119808.0,18.8402,18.8746,18.7973,18.7973,119808.0
2016-04-01 12:30:00,21.88,21.94,21.88,21.9,86778.0,18.7973,18.8488,18.7973,18.8144,86778.0
2016-04-01 13:00:00,21.89,21.92,21.87,21.91,110955.0,18.8059,18.8316,18.7887,18.823,110955.0
2016-04-01 13:30:00,21.92,22.0,21.91,21.99,109056.0,18.8316,18.9004,18.823,18.8918,109056.0
2016-04-01 14:00:00,21.99,22.01,21.93,21.96,154899.0,18.8918,18.9089,18.8402,18.866,154899.0
2016-04-01 14:30:00,21.96,22.02,21.96,21.99,140391.0,18.866,18.9175,18.866,18.8918,140391.0
2016-04-01 15:00:00,21.99,22.01,21.95,21.99,178953.0,18.8918,18.9089,18.8574,18.8918,178953.0
2016-04-01 15:30:00,21.99,22.04,21.99,22.03,720918.0,18.8918,18.9347,18.8918,18.9261,720918.0
2016-04-04 09:30:00,22.13,22.13,21.86,21.9,316914.0,19.012,19.012,18.7801,18.8144,316914.0
2016-04-04 10:00:00,21.9,21.9,21.74,21.77,303609.0,18.8144,18.8144,18.677,18.7028,303609.0
2016-04-04 10:30:00,21.76,21.8,21.72,21.72,134118.0,18.6942,18.7285,18.6598,18.6598,134118.0
2016-04-04 11:00:00,21.72,21.77,21.7,21.71,145293.0,18.6598,18.7028,18.6426,18.6512,145293.0
2016-04-04 11:30:00,21.71,21.76,21.69,21.69,146754.0,18.6512,18.6942,18.634,18.634,146754.0
2016-04-04 12:00:00,21.69,21.75,21.65,21.66,146046.0,18.634,18.6856,18.5997,18.6083,146046.0
2016-04-04 12:30:00,21.66,21.73,21.65,21.67,122838.0,18.6083,18.6684,18.5997,18.6169,122838.0
2016-04-04 13:00:00,21.67,21.72,21.62,21.72,162582.0,18.6169,18.6598,18.5739,18.6598,162582.0
2016-04-04 13:30:00,21.71,21.71,21.66,21.68,300873.0,18.6512,18.6512,18.6083,18.6254,300873.0
2016-04-04 14:00:00,21.68,21.82,21.66,21.82,188184.0,18.6254,18.7457,18.6083,18.7457,188184.0
2016-04-04 14:30:00,21.82,21.87,21.81,21.84,254805.0,18.7457,18.7887,18.7371,18.7629,254805.0
2016-04-04 15:00:00,21.84,21.86,21.77,21.77,368352.0,18.7629,18.7801,18.7028,18.7028,368352.0
2016-04-04 15:30:00,21.77,21.85,21.77,21.85,664332.0,18.7028,18.7715,18.7028,18.7715,664332.0
2016-04-05 09:30:00,21.72,21.85,21.67,21.81,252276.0,18.6598,18.7715,18.6169,18.7371,252276.0
2016-04-05 10:00:00,21.81,21.87,21.79,21.84,200139.0,18.7371,18.7887,18.7199,18.7629,200139.0
2016-04-05 10:30:00,21.83,21.85,21.71,21.71,253905.0,18.7543,18.7715,18.6512,18.6512,253905.0
2016-04-05 11:00:00,21.71,21.78,21.71,21.78,208380.0,18.6512,18.7114,18.6512,18.7114,208380.0
2016-04-05 11:30:00,21.78,21.79,21.7,21.7,120399.0,18.7114,18.7199,18.6426,18.6426,120399.0
2016-04-05 12:00:00,21.7,21.75,21.67,21.72,237498.0,18.6426,18.6856,18.6169,18.6598,237498.0
2016-04-05 12:30:00,21.72,21.72,21.67,21.71,115008.0,18.6598,18.6598,18.6169,18.6512,115008.0
2016-04-05 13:00:00,21.71,21.74,21.67,21.72,150879.0,18.6512,18.677,18.6169,18.6598,150879.0
2016-04-05 13:30:00,21.72,21.74,21.68,21.73,78846.0,18.6598,18.677,18.6254,18.6684,78846.0
2016-04-05 14:00:00,21.73,21.8,21.73,21.79,130095.0,18.6684,18.7285,18.6684,18.7199,130095.0
2016-04-05 14:30:00,21.79,21.83,21.75,21.76,197685.0,18.7199,18.7543,18.6856,18.6942,197685.0
2016-04-05 15:00:00,21.76,21.77,21.67,21.68,162411.0,18.6942,18.7028,18.6169,18.6254,162411.0
2016-04-05 15:30:00,21.67,21.68,21.63,21.66,506370.0,18.6169,18.6254,18.5825,18.6083,506370.0
2016-04-06 09:30:00,21.6,21.68,21.46,21.48,218100.0,18.5567,18.6254,18.4364,18.4536,218100.0
2016-04-06 10:00:00,21.48,21.55,21.41,21.43,223311.0,18.4536,18.5138,18.3935,18.4107,223311.0
2016-04-06 10:30:00,21.43,21.43,21.31,21.34,466218.0,18.4107,18.4107,18.3076,18.3333,466218.0
2016-04-06 11:00:00,21.34,21.45,21.34,21.41,363750.0,18.3333,18.4278,18.3333,18.3935,363750.0
2016-04-06 11:30:00,21.41,21.46,21.38,21.46,179847.0,18.3935,18.4364,18.3677,18.4364,179847.0
2016-04-06 12:00:00,21.46,21.47,21.43,21.45,122568.0,18.4364,18.445,18.4107,18.4278,122568.0
2016-04-06 12:30:00,21.45,21.45,21.44,21.44,85110.0,18.4278,18.4278,18.4193,18.4193,85110.0
2016-04-06 13:00:00,21.44,21.47,21.43,21.46,126078.0,18.4193,18.445,18.4107,18.4364,126078.0
2016-04-06 13:30:00,21.45,21.52,21.45,21.49,129453.0,18.4278,18.488,18.4278,18.4622,129453.0
2016-04-06 14:00:00,21.49,21.49,21.44,21.46,135819.0,18.4622,18.4622,18.4193,18.4364,135819.0
2016-04-06 14:30:00,21.46,21.51,21.45,21.51,144513.0,18.4364,18.4794,18.4278,18.4794,144513.0
2016-04-06 15:00:00,21.5,21.58,21.49,21.57,206589.0,18.4708,18.5395,18.4622,18.5309,206589.0
2016-04-06 15:30:00,21.57,21.66,21.56,21.65,603126.0,18.5309,18.6083,18.5223,18.5997,603126.0
2016-04-07 09:30:00,21.56,21.76,21.44,21.73,199557.0,18.5223,18.6942,18.4193,18.6684,199557.0
2016-04-07 10:00:00,21.74,21.88,21.65,21.69,262647.0,18.677,18.7973,18.5997,18.634,262647.0
2016-04-07 10:30:00,21.68,21.72,21.53,21.55,140469.0,18.6254,18.6598,18.4966,18.5138,140469.0
2016-04-07 11:00:00,21.56,21.57,21.45,21.49,114822.0,18.5223,18.5309,18.4278,18.4622,114822.0
2016-04-07 11:30:00,21.5,21.52,21.43,21.44,117057.0,18.4708,18.488,18.4107,18.4193,117057.0
2016-04-07 12:00:00,21.43,21.45,21.4,21.43,69735.0,18.4107,18.4278,18.3849,18.4107,69735.0
2016-04-07 12:30:00,21.43,21.44,21.38,21.41,84795.0,18.4107,18.4193,18.3677,18.3935,84795.0
2016-04-07 13:00:00,21.41,21.47,21.4,21.45,88635.0,18.3935,18.445,18.3849,18.4278,88635.0
2016-04-07 13:30:00,21.46,21.47,21.37,21.37,111303.0,18.4364,18.445,18.3591,18.3591,111303.0
2016-04-07 14:00:00,21.37,21.37,21.26,21.32,169824.0,18.3591,18.3591,18.2646,18.3162,169824.0
2016-04-07 14:30:00,21.32,21.35,21.29,21.3,136044.0,18.3162,18.3419,18.2904,18.299,136044.0
2016-04-07 15:00:00,21.29,21.38,21.29,21.38,164079.0,18.2904,18.3677,18.2904,18.3677,164079.0
2016-04-07 15:30:00,21.38,21.42,21.37,21.42,381078.0,18.3677,18.4021,18.3591,18.4021,381078.0
2016-04-08 09:30:00,21.47,21.47,21.28,21.42,277569.0,18.445,18.445,18.2818,18.4021,277569.0
2016-04-08 10:00:00,21.43,21.46,21.4,21.43,138744.0,18.4107,18.4364,18.3849,18.4107,138744.0
2016-04-08 10:30:00,21.44,21.45,21.35,21.35,76968.0,18.4193,18.4278,18.3419,18.3419,76968.0
2016-04-08 11:00:00,21.35,21.36,21.27,21.28,85644.0,18.3419,18.3505,18.2732,18.2818,85644.0
2016-04-08 11:30:00,21.27,21.28,21.21,21.22,101235.0,18.2732,18.2818,18.2217,18.2303,101235.0
2016-04-08 12:00:00,21.23,21.28,21.21,21.21,80016.0,18.2388,18.2818,18.2217,18.2217,80016.0
2016-04-08 12:30:00,21.22,21.28,21.21,21.25,38271.0,18.2303,18.2818,18.2217,18.256,38271.0
2016-04-08 13:00:00,21.25,21.26,21.21,21.22,60318.0,18.256,18.2646,18.2217,18.2303,60318.0
2016-04-08 13:30:00,21.21,21.26,21.21,21.26,60807.0,18.2217,18.2646,18.2217,18.2646,60807.0
2016-04-08 14:00:00,21.25,21.3,21.24,21.3,82125.0,18.256,18.299,18.2474,18.299,82125.0
2016-04-08 14:30:00,21.31,21.31,21.26,21.28,79320.0,18.3076,18.3076,18.2646,18.2818,79320.0
2016-04-08 15:00:00,21.28,21.28,21.22,21.22,101628.0,18.2818,18.2818,18.2303,18.2303,101628.0
2016-04-08 15:30:00,21.21,21.23,21.16,21.22,509199.0,18.2217,18.2388,18.1787,18.2303,509199.0
2016-04-11 09:30:00,21.39,21.4,21.24,21.4,209673.0,18.3763,18.3849,18.2474,18.3849,209673.0
2016-04-11 10:00:00,21.42,21.56,21.41,21.53,323625.0,18.4021,18.5223,18.3935,18.4966,323625.0
2016-04-11 10:30:00,21.54,21.57,21.4,21.43,355440.0,18.5052,18.5309,18.3849,18.4107,355440.0
2016-04-11 11:00:00,21.43,21.46,21.36,21.38,253413.0,18.4107,18.4364,18.3505,18.3677,253413.0
2016-04-11 11:30:00,21.38,21.47,21.34,21.47,90414.0,18.3677,18.445,18.3333,18.445,90414.0
2016-04-11 12:00:00,21.47,21.52,21.43,21.47,135546.0,18.445,18.488,18.4107,18.445,135546.0
2016-04-11 12:30:00,21.46,21.53,21.45,21.53,69951.0,18.4364,18.4966,18.4278,18.4966,69951.0
2016-04-11 13:00:00,21.53,21.53,21.47,21.47,83820.0,18.4966,18.4966,18.445,18.445,83820.0
2016-04-11 13:30:00,21.47,21.52,21.45,21.48,114822.0,18.445,18.488,18.4278,18.4536,114822.0
2016-04-11 14:00:00,21.48,21.54,21.46,21.5,110229.0,18.4536,18.5052,18.4364,18.4708,110229.0
2016-04-11 14:30:00,21.5,21.54,21.46,21.52,121992.0,18.4708,18.5052,18.4364,18.488,121992.0
2016-04-11 15:00:00,21.53,21.53,21.46,21.46,125070.0,18.4966,18.4966,18.4364,18.4364,125070.0
2016-04-11 15:30:00,21.46,21.48,21.42,21.43,442623.0,18.4364,18.4536,18.4021,18.4107,442623.0
2016-04-12 09:30:00,21.22,21.35,20.59,20.7,1086891.0,18.2303,18.3419,17.689,17.7835,1086891.0
2016-04-12 10:00:00,20.69,20.83,20.62,20.82,564666.0,17.7749,17.8952,17.7148,17.8866,564666.0
2016-04-12 10:30:00,20.82,20.83,20.68,20.79,311613.0,17.8866,17.8952,17.7663,17.8608,311613.0
2016-04-12 11:00:00,20.79,20.83,20.72,20.82,260862.0,17.8608,17.8952,17.8007,17.8866,260862.0
2016-04-12 11:30:00,20.82,20.83,20.76,20.82,218505.0,17.8866,17.8952,17.8351,17.8866,218505.0
2016-04-12 12:00:00,20.82,20.94,20.82,20.92,137853.0,17.8866,17.9897,17.8866,17.9725,137853.0
2016-04-12 12:30:00,20.91,21.0,20.91,21.0,73788.0,17.9639,18.0412,17.9639,18.0412,73788.0
2016-04-12 13:00:00,21.0,21.08,20.98,21.07,182856.0,18.0412,18.11,18.0241,18.1014,182856.0
2016-04-12 13:30:00,21.07,21.09,21.02,21.08,104415.0,18.1014,18.1186,18.0584,18.11,104415.0
2016-04-12 14:00:00,21.08,21.11,21.03,21.06,180267.0,18.11,18.1358,18.067,18.0928,180267.0
2016-04-12 14:30:00,21.06,21.11,21.05,21.09,238179.0,18.0928,18.1358,18.0842,18.1186,238179.0
2016-04-12 15:00:00,21.09,21.11,21.07,21.08,475389.0,18.1186,18.1358,18.1014,18.11,475389.0
2016-04-12 15:30:00,21.08,21.09,21.03,21.05,852165.0,18.11,18.1186,18.067,18.0842,852165.0
2016-04-13 09:30:00,21.15,21.36,21.15,21.29,247377.0,18.1701,18.3505,18.1701,18.2904,247377.0
2016-04-13 10:00:00,21.27,21.28,21.07,21.08,257442.0,18.2732,18.2818,18.1014,18.11,257442.0
2016-04-13 10:30:00,21.09,21.23,21.08,21.22,185871.0,18.1186,18.2388,18.11,18.2303,185871.0
2016-04-13 11:00:00,21.22,21.37,21.22,21.36,506901.0,18.2303,18.3591,18.2303,18.3505,506901.0
2016-04-13 11:30:00,21.36,21.39,21.33,21.34,150675.0,18.3505,18.3763,18.3248,18.3333,150675.0
2016-04-13 12:00:00,21.34,21.35,21.31,21.31,110724.0,18.3333,18.3419,18.3076,18.3076,110724.0
2016-04-13 12:30:00,21.32,21.32,21.24,21.25,204603.0,18.3162,18.3162,18.2474,18.256,204603.0
2016-04-13 13:00:00,21.25,21.32,21.24,21.32,99357.0,18.256,18.3162,18.2474,18.3162,99357.0
2016-04-13 13:30:00,21.32,21.34,21.29,21.33,87315.0,18.3162,18.3333,18.2904,18.3248,87315.0
2016-04-13 14:00:00,21.32,21.32,21.29,21.3,159153.0,18.3162,18.3162,18.2904,18.299,159153.0
2016-04-13 14:30:00,21.3,21.34,21.28,21.3,146127.0,18.299,18.3333,18.2818,18.299,146127.0
2016-04-13 15:00:00,21.3,21.34,21.3,21.34,164706.0,18.299,18.3333,18.299,18.3333,164706.0
2016-04-13 15:30:00,21.33,21.34,21.3,21.32,742809.0,18.3248,18.3333,18.299,18.3162,742809.0
2016-04-14 09:30:00,21.12,21.44,21.12,21.34,168699.0,18.1443,18.4193,18.1443,18.3333,168699.0
2016-04-14 10:00:00,21.34,21.34,21.24,21.24,113793.0,18.3333,18.3333,18.2474,18.2474,113793.0
2016-04-14 10:30:00,21.25,21.26,21.19,21.23,123180.0,18.256,18.2646,18.2045,18.2388,123180.0
2016-04-14 11:00:00,21.23,21.29,21.22,21.28,121716.0,18.2388,18.2904,18.2303,18.2818,121716.0
2016-04-14 11:30:00,21.29,21.34,21.25,21.29,110175.0,18.2904,18.3333,18.256,18.2904,110175.0
2016-04-14 12:00:00,21.3,21.33,21.27,21.29,33216.0,18.299,18.3248,18.2732,18.2904,33216.0
2016-04-14 12:30:00,21.29,21.32,21.27,21.28,65454.0,18.2904,18.3162,18.2732,18.2818,65454.0
2016-04-14 13:00:00,21.29,21.34,21.27,21.28,59634.0,18.2904,18.3333,18.2732,18.2818,59634.0
2016-04-14 13:30:00,21.29,21.3,21.27,21.29,48744.0,18.2904,18.299,18.2732,18.2904,48744.0
2016-04-14 14:00:00,21.29,21.29,21.21,21.21,95007.0,18.2904,18.2904,18.2217,18.2217,95007.0
2016-04-14 14:30:00,21.21,21.24,21.17,21.2,101715.0,18.2217,18.2474,18.1873,18.2131,101715.0
2016-04-14 15:00:00,21.2,21.23,21.19,21.19,123582.0,18.2131,18.2388,18.2045,18.2045,123582.0
2016-04-14 15:30:00,21.19,21.25,21.18,21.22,406644.0,18.2045,18.256,18.1959,18.2303,406644.0
2016-04-15 09:30:00,21.27,21.4,21.17,21.29,502605.0,18.2732,18.3849,18.1873,18.2904,502605.0
2016-04-15 10:00:00,21.3,21.35,21.23,21.35,243039.0,18.299,18.3419,18.2388,18.3419,243039.0
2016-04-15 10:30:00,21.37,21.51,21.36,21.45,233013.0,18.3591,18.4794,18.3505,18.4278,233013.0
2016-04-15 11:00:00,21.46,21.5,21.41,21.47,266124.0,18.4364,18.4708,18.3935,18.445,266124.0
2016-04-15 11:30:00,21.46,21.46,21.37,21.39,67638.0,18.4364,18.4364,18.3591,18.3763,67638.0
2016-04-15 12:00:00,21.39,21.43,21.36,21.39,136569.0,18.3763,18.4107,18.3505,18.3763,136569.0
2016-04-15 12:30:00,21.39,21.45,21.36,21.44,98196.0,18.3763,18.4278,18.3505,18.4193,98196.0
2016-04-15 13:00:00,21.43,21.49,21.43,21.45,144528.0,18.4107,18.4622,18.4107,18.4278,144528.0
2016-04-15 13:30:00,21.45,21.46,21.4,21.4,219819.0,18.4278,18.4364,18.3849,18.3849,219819.0
2016-04-15 14:00:00,21.4,21.47,21.4,21.47,272382.0,18.3849,18.445,18.3849,18.445,272382.0
2016-04-15 14:30:00,21.47,21.5,21.45,21.5,234564.0,18.445,18.4708,18.4278,18.4708,234564.0
2016-04-15 15:00:00,21.51,21.51,21.45,21.47,207594.0,18.4794,18.4794,18.4278,18.445,207594.0
2016-04-15 15:30:00,21.47,21.49,21.45,21.47,524304.0,18.445,18.4622,18.4278,18.445,524304.0
2016-04-18 09:30:00,21.34,21.49,21.34,21.46,119196.0,18.3333,18.4622,18.3333,18.4364,119196.0
2016-04-18 10:00:00,21.46,21.52,21.43,21.47,111933.0,18.4364,18.488,18.4107,18.445,111933.0
2016-04-18 10:30:00,21.48,21.52,21.4,21.44,85803.0,18.4536,18.488,18.3849,18.4193,85803.0
2016-04-18 11:00:00,21.42,21.46,21.38,21.41,99978.0,18.4021,18.4364,18.3677,18.3935,99978.0
2016-04-18 11:30:00,21.41,21.42,21.37,21.38,116769.0,18.3935,18.4021,18.3591,18.3677,116769.0
2016-04-18 12:00:00,21.38,21.38,21.31,21.35,90441.0,18.3677,18.3677,18.3076,18.3419,90441.0
2016-04-18 12:30:00,21.35,21.38,21.33,21.33,96312.0,18.3419,18.3677,18.3248,18.3248,96312.0
2016-04-18 13:00:00,21.33,21.35,21.3,21.32,93819.0,18.3248,18.3419,18.299,18.3162,93819.0
2016-04-18 13:30:00,21.32,21.37,21.32,21.37,77751.0,18.3162,18.3591,18.3162,18.3591,77751.0
2016-04-18 14:00:00,21.37,21.44,21.34,21.4,155817.0,18.3591,18.4193,18.3333,18.3849,155817.0
2016-04-18 14:30:00,21.39,21.45,21.39,21.43,84411.0,18.3763,18.4278,18.3763,18.4107,84411.0
2016-04-18 15:00:00,21.43,21.44,21.39,21.4,87324.0,18.4107,18.4193,18.3763,18.3849,87324.0
2016-04-18 15:30:00,21.4,21.42,21.37,21.38,405240.0,18.3849,18.4021,18.3591,18.3677,405240.0
2016-04-19 09:30:00,21.43,21.51,21.28,21.33,211758.0,18.4107,18.4794,18.2818,18.3248,211758.0
2016-04-19 10:00:00,21.34,21.41,21.29,21.39,83856.0,18.3333,18.3935,18.2904,18.3763,83856.0
2016-04-19 10:30:00,21.39,21.4,21.25,21.28,120309.0,18.3763,18.3849,18.256,18.2818,120309.0
2016-04-19 11:00:00,21.28,21.34,21.27,21.27,144288.0,18.2818,18.3333,18.2732,18.2732,144288.0
2016-04-19 11:30:00,21.27,21.31,21.22,21.23,136674.0,18.2732,18.3076,18.2303,18.2388,136674.0
2016-04-19 12:00:00,21.23,21.26,21.22,21.25,108048.0,18.2388,18.2646,18.2303,18.256,108048.0
2016-04-19 12:30:00,21.26,21.29,21.2,21.29,96504.0,18.2646,18.2904,18.2131,18.2904,96504.0
2016-04-19 13:00:00,21.29,21.3,21.26,21.26,175899.0,18.2904,18.299,18.2646,18.2646,175899.0
2016-04-19 13:30:00,21.27,21.3,21.26,21.27,123939.0,18.2732,18.299,18.2646,18.2732,123939.0
2016-04-19 14:00:00,21.28,21.33,21.28,21.33,91200.0,18.2818,18.3248,18.2818,18.3248,91200.0
2016-04-19 14:30:00,21.32,21.35,21.3,21.33,179268.0,18.3162,18.3419,18.299,18.3248,179268.0
2016-04-19 15:00:00,21.32,21.36,21.32,21.35,149784.0,18.3162,18.3505,18.3162,18.3419,149784.0
2016-04-19 15:30:00,21.35,21.39,21.34,21.39,363801.0,18.3419,18.3763,18.3333,18.3763,363801.0
2016-04-20 09:30:00,21.38,21.43,21.33,21.33,146082.0,18.3677,18.4107,18.3248,18.3248,146082.0
2016-04-20 10:00:00,21.33,21.43,21.32,21.37,72168.0,18.3248,18.4107,18.3162,18.3591,72168.0
2016-04-20 10:30:00,21.39,21.39,21.31,21.35,135795.0,18.3763,18.3763,18.3076,18.3419,135795.0
2016-04-20 11:00:00,21.35,21.35,21.31,21.32,94950.0,18.3419,18.3419,18.3076,18.3162,94950.0
2016-04-20 11:30:00,21.32,21.34,21.27,21.29,145380.0,18.3162,18.3333,18.2732,18.2904,145380.0
2016-04-20 12:00:00,21.29,21.29,21.25,21.28,101004.0,18.2904,18.2904,18.256,18.2818,101004.0
2016-04-20 12:30:00,21.28,21.38,21.27,21.38,125826.0,18.2818,18.3677,18.2732,18.3677,125826.0
2016-04-20 13:00:00,21.38,21.45,21.38,21.42,58422.0,18.3677,18.4278,18.3677,18.4021,58422.0
2016-04-20 13:30:00,21.41,21.43,21.39,21.4,72885.0,18.3935,18.4107,18.3763,18.3849,72885.0
2016-04-20 14:00:00,21.4,21.41,21.37,21.38,92625.0,18.3849,18.3935,18.3591,18.3677,92625.0
2016-04-20 14:30:00,21.38,21.42,21.38,21.41,84558.0,18.3677,18.4021,18.3677,18.3935,84558.0
2016-04-20 15:00:00,21.41,21.44,21.41,21.42,145080.0,18.3935,18.4193,18.3935,18.4021,145080.0
2016-04-20 15:30:00,21.42,21.42,21.34,21.37,483135.0,18.4021,18.4021,18.3333,18.3591,483135.0
2016-04-21 09:30:00,21.33,21.33,21.18,21.21,163038.0,18.3248,18.3248,18.1959,18.2217,163038.0
2016-04-21 10:00:00,21.21,21.37,21.2,21.37,192189.0,18.2217,18.3591,18.2131,18.3591,192189.0
2016-04-21 10:30:00,21.38,21.44,21.36,21.43,113790.0,18.3677,18.4193,18.3505,18.4107,113790.0
2016-04-21 11:00:00,21.44,21.45,21.36,21.38,85158.0,18.4193,18.4278,18.3505,18.3677,85158.0
2016-04-21 11:30:00,21.39,21.39,21.34,21.37,36399.0,18.3763,18.3763,18.3333,18.3591,36399.0
2016-04-21 12:00:00,21.38,21.39,21.33,21.39,40419.0,18.3677,18.3763,18.3248,18.3763,40419.0
2016-04-21 12:30:00,21.38,21.39,21.35,21.36,49569.0,18.3677,18.3763,18.3419,18.3505,49569.0
2016-04-21 13:00:00,21.36,21.37,21.33,21.33,57273.0,18.3505,18.3591,18.3248,18.3248,57273.0
2016-04-21 13:30:00,21.34,21.34,21.26,21.28,41538.0,18.3333,18.3333,18.2646,18.2818,41538.0
2016-04-21 14:00:00,21.28,21.34,21.27,21.34,109632.0,18.2818,18.3333,18.2732,18.3333,109632.0
2016-04-21 14:30:00,21.33,21.33,21.28,21.33,125832.0,18.3248,18.3248,18.2818,18.3248,125832.0
2016-04-21 15:00:00,21.32,21.35,21.24,21.25,90042.0,18.3162,18.3419,18.2474,18.256,90042.0
2016-04-21 15:30:00,21.25,21.29,21.24,21.27,327168.0,18.256,18.2904,18.2474,18.2732,327168.0
2016-04-22 09:30:00,21.23,21.44,21.18,21.42,171639.0,18.2388,18.4193,18.1959,18.4021,171639.0
2016-04-22 10:00:00,21.43,21.48,21.34,21.34,95646.0,18.4107,18.4536,18.3333,18.3333,95646.0
2016-04-22 10:30:00,21.36,21.37,21.29,21.31,139602.0,18.3505,18.3591,18.2904,18.3076,139602.0
2016-04-22 11:00:00,21.31,21.36,21.3,21.33,68040.0,18.3076,18.3505,18.299,18.3248,68040.0
2016-04-22 11:30:00,21.32,21.35,21.28,21.35,64164.0,18.3162,18.3419,18.2818,18.3419,64164.0
2016-04-22 12:00:00,21.34,21.37,21.3,21.3,43653.0,18.3333,18.3591,18.299,18.299,43653.0
2016-04-22 12:30:00,21.3,21.35,21.3,21.34,64569.0,18.299,18.3419,18.299,18.3333,64569.0
2016-04-22 13:00:00,21.34,21.38,21.31,21.37,141216.0,18.3333,18.3677,18.3076,18.3591,141216.0
2016-04-22 13:30:00,21.37,21.38,21.33,21.34,64131.0,18.3591,18.3677,18.3248,18.3333,64131.0
2016-04-22 14:00:00,21.35,21.38,21.32,21.36,67446.0,18.3419,18.3677,18.3162,18.3505,67446.0
2016-04-22 14:30:00,21.36,21.37,21.32,21.34,63549.0,18.3505,18.3591,18.3162,18.3333,63549.0
2016-04-22 15:00:00,21.34,21.34,21.3,21.32,119964.0,18.3333,18.3333,18.299,18.3162,119964.0
2016-04-22 15:30:00,21.32,21.35,21.31,21.33,316902.0,18.3162,18.3419,18.3076,18.3248,316902.0
2016-04-25 09:30:00,21.25,21.31,21.18,21.22,173520.0,18.256,18.3076,18.1959,18.2303,173520.0
2016-04-25 10:00:00,21.22,21.32,21.18,21.3,219261.0,18.2303,18.3162,18.1959,18.299,219261.0
2016-04-25 10:30:00,21.31,21.36,21.29,21.35,133683.0,18.3076,18.3505,18.2904,18.3419,133683.0
2016-04-25 11:00:00,21.35,21.4,21.3,21.36,106764.0,18.3419,18.3849,18.299,18.3505,106764.0
2016-04-25 11:30:00,21.36,21.39,21.3,21.36,61635.0,18.3505,18.3763,18.299,18.3505,61635.0
2016-04-25 12:00:00,21.35,21.35,21.3,21.32,38610.0,18.3419,18.3419,18.299,18.3162,38610.0
2016-04-25 12:30:00,21.32,21.36,21.3,21.35,33741.0,18.3162,18.3505,18.299,18.3419,33741.0
2016-04-25 13:00:00,21.36,21.37,21.33,21.33,54462.0,18.3505,18.3591,18.3248,18.3248,54462.0
2016-04-25 13:30:00,21.33,21.37,21.33,21.35,54357.0,18.3248,18.3591,18.3248,18.3419,54357.0
2016-04-25 14:00:00,21.35,21.37,21.28,21.33,61248.0,18.3419,18.3591,18.2818,18.3248,61248.0
2016-04-25 14:30:00,21.33,21.36,21.3,21.35,47973.0,18.3248,18.3505,18.299,18.3419,47973.0
2016-04-25 15:00:00,21.33,21.34,21.29,21.29,53862.0,18.3248,18.3333,18.2904,18.2904,53862.0
2016-04-25 15:30:00,21.29,21.4,21.29,21.39,409815.0,18.2904,18.3849,18.2904,18.3763,409815.0
2016-04-26 09:30:00,21.4,21.56,21.3,21.55,259884.0,18.3849,18.5223,18.299,18.5138,259884.0
2016-04-26 10:00:00,21.54,21.55,21.41,21.42,162342.0,18.5052,18.5138,18.3935,18.4021,162342.0
2016-04-26 10:30:00,21.42,21.43,21.38,21.41,162003.0,18.4021,18.4107,18.3677,18.3935,162003.0
2016-04-26 11:00:00,21.4,21.5,21.4,21.44,153423.0,18.3849,18.4708,18.3849,18.4193,153423.0
2016-04-26 11:30:00,21.45,21.54,21.44,21.52,206829.0,18.4278,18.5052,18.4193,18.488,206829.0
2016-04-26 12:00:00,21.52,21.56,21.49,21.5,177333.0,18.488,18.5223,18.4622,18.4708,177333.0
2016-04-26 12:30:00,21.5,21.57,21.49,21.51,147528.0,18.4708,18.5309,18.4622,18.4794,147528.0
2016-04-26 13:00:00,21.52,21.53,21.41,21.41,137865.0,18.488,18.4966,18.3935,18.3935,137865.0
2016-04-26 13:30:00,21.42,21.47,21.42,21.45,225777.0,18.4021,18.445,18.4021,18.4278,225777.0
2016-04-26 14:00:00,21.46,21.48,21.43,21.43,172392.0,18.4364,18.4536,18.4107,18.4107,172392.0
2016-04-26 14:30:00,21.43,21.5,21.43,21.44,225228.0,18.4107,18.4708,18.4107,18.4193,225228.0
2016-04-26 15:00:00,21.44,21.49,21.44,21.46,293973.0,18.4193,18.4622,18.4193,18.4364,293973.0
2016-04-26 15:30:00,21.47,21.51,21.44,21.47,807672.0,18.445,18.4794,18.4193,18.445,807672.0
2016-04-27 09:30:00,21.7,21.75,21.34,21.34,299967.0,18.6426,18.6856,18.3333,18.3333,299967.0
2016-04-27 10:00:00,21.33,21.34,21.2,21.29,335235.0,18.3248,18.3333,18.2131,18.2904,335235.0
2016-04-27 10:30:00,21.28,21.44,21.28,21.3,213327.0,18.2818,18.4193,18.2818,18.299,213327.0
2016-04-27 11:00:00,21.29,21.33,21.22,21.25,148569.0,18.2904,18.3248,18.2303,18.256,148569.0
2016-04-27 11:30:00,21.25,21.41,21.25,21.37,222615.0,18.256,18.3935,18.256,18.3591,222615.0
2016-04-27 12:00:00,21.38,21.44,21.36,21.39,161142.0,18.3677,18.4193,18.3505,18.3763,161142.0
2016-04-27 12:30:00,21.39,21.45,21.39,21.4,120276.0,18.3763,18.4278,18.3763,18.3849,120276.0
2016-04-27 13:00:00,21.39,21.42,21.32,21.34,111342.0,18.3763,18.4021,18.3162,18.3333,111342.0
2016-04-27 13:30:00,21.34,21.39,21.33,21.33,119844.0,18.3333,18.3763,18.3248,18.3248,119844.0
2016-04-27 14:00:00,21.34,21.43,21.3,21.34,189210.0,18.3333,18.4107,18.299,18.3333,189210.0
2016-04-27 14:30:00,21.35,21.37,21.26,21.33,219552.0,18.3419,18.3591,18.2646,18.3248,219552.0
2016-04-27 15:00:00,21.34,21.39,21.31,21.34,280920.0,18.3333,18.3763,18.3076,18.3333,280920.0
2016-04-27 15:30:00,21.34,21.44,21.33,21.37,415884.0,18.3333,18.4193,18.3248,18.3591,415884.0
2016-04-28 09:30:00,21.2,21.46,21.04,21.14,228129.0,18.2131,18.4364,18.0756,18.1615,228129.0
2016-04-28 10:00:00,21.15,21.25,21.14,21.18,127737.0,18.1701,18.256,18.1615,18.1959,127737.0
2016-04-28 10:30:00,21.19,21.22,21.14,21.22,114108.0,18.2045,18.2303,18.1615,18.2303,114108.0
2016-04-28 11:00:00,21.23,21.23,21.15,21.18,199392.0,18.2388,18.2388,18.1701,18.1959,199392.0
2016-04-28 11:30:00,21.18,21.19,21.12,21.12,112395.0,18.1959,18.2045,18.1443,18.1443,112395.0
2016-04-28 12:00:00,21.12,21.17,21.11,21.12,118329.0,18.1443,18.1873,18.1358,18.1443,118329.0
2016-04-28 12:30:00,21.12,21.24,21.11,21.21,143325.0,18.1443,18.2474,18.1358,18.2217,143325.0
2016-04-28 13:00:00,21.21,21.22,21.12,21.15,86097.0,18.2217,18.2303,18.1443,18.1701,86097.0
2016-04-28 13:30:00,21.15,21.16,21.1,21.11,138840.0,18.1701,18.1787,18.1272,18.1358,138840.0
2016-04-28 14:00:00,21.12,21.15,21.11,21.14,72276.0,18.1443,18.1701,18.1358,18.1615,72276.0
2016-04-28 14:30:00,21.15,21.15,21.04,21.05,75312.0,18.1701,18.1701,18.0756,18.0842,75312.0
2016-04-28 15:00:00,21.06,21.06,20.91,20.92,141207.0,18.0928,18.0928,17.9639,17.9725,141207.0
2016-04-28 15:30:00,20.92,20.96,20.89,20.96,411336.0,17.9725,18.0069,17.9467,18.0069,411336.0
2016-04-29 09:30:00,20.86,20.86,20.57,20.64,204996.0,17.921,17.921,17.6718,17.732,204996.0
2016-04-29 10:00:00,20.65,20.66,20.58,20.62,120702.0,17.7406,17.7492,17.6804,17.7148,120702.0
2016-04-29 10:30:00,20.63,20.69,20.5,20.54,189681.0,17.7234,17.7749,17.6117,17.6461,189681.0
2016-04-29 11:00:00,20.54,20.56,20.49,20.53,177258.0,17.6461,17.6632,17.6031,17.6375,177258.0
2016-04-29 11:30:00,20.53,20.53,20.44,20.45,177588.0,17.6375,17.6375,17.5601,17.5687,177588.0
2016-04-29 12:00:00,20.45,20.53,20.43,20.5,197742.0,17.5687,17.6375,17.5516,17.6117,197742.0
2016-04-29 12:30:00,20.51,20.52,20.42,20.43,121950.0,17.6203,17.6289,17.543,17.5516,121950.0
2016-04-29 13:00:00,20.42,20.48,20.42,20.46,148053.0,17.543,17.5945,17.543,17.5773,148053.0
2016-04-29 13:30:00,20.46,20.5,20.46,20.48,73509.0,17.5773,17.6117,17.5773,17.5945,73509.0
2016-04-29 14:00:00,20.48,20.51,20.43,20.49,87213.0,17.5945,17.6203,17.5516,17.6031,87213.0
2016-04-29 14:30:00,20.49,20.5,20.42,20.45,119385.0,17.6031,17.6117,17.543,17.5687,119385.0
2016-04-29 15:00:00,20.45,20.5,20.43,20.5,188580.0,17.5687,17.6117,17.5516,17.6117,188580.0
2016-04-29 15:30:00,20.5,20.63,20.49,20.57,557172.0,17.6117,17.7234,17.6031,17.6718,557172.0
2016-05-02 09:30:00,20.58,20.71,20.52,20.66,218889.0,17.6804,17.7921,17.6289,17.7492,218889.0
2016-05-02 10:00:00,20.67,20.76,20.64,20.73,79545.0,17.7577,17.8351,17.732,17.8093,79545.0
2016-05-02 10:30:00,20.73,20.85,20.72,20.84,222165.0,17.8093,17.9124,17.8007,17.9038,222165.0
2016-05-02 11:00:00,20.84,20.94,20.8,20.94,92871.0,17.9038,17.9897,17.8694,17.9897,92871.0
2016-05-02 11:30:00,20.94,21.04,20.93,21.03,108666.0,17.9897,18.0756,17.9811,18.067,108666.0
2016-05-02 12:00:00,21.02,21.02,20.98,21.01,62619.0,18.0584,18.0584,18.0241,18.0498,62619.0
2016-05-02 12:30:00,21.02,21.03,20.99,21.01,85557.0,18.0584,18.067,18.0327,18.0498,85557.0
2016-05-02 13:00:00,21.01,21.06,20.99,21.05,84237.0,18.0498,18.0928,18.0327,18.0842,84237.0
2016-05-02 13:30:00,21.06,21.06,21.0,21.03,75282.0,18.0928,18.0928,18.0412,18.067,75282.0
2016-05-02 14:00:00,21.03,21.04,20.99,21.03,129930.0,18.067,18.0756,18.0327,18.067,129930.0
2016-05-02 14:30:00,21.03,21.03,20.97,20.99,105114.0,18.067,18.067,18.0155,18.0327,105114.0
2016-05-02 15:00:00,20.99,21.03,20.99,21.01,126246.0,18.0327,18.067,18.0327,18.0498,126246.0
2016-05-02 15:30:00,21.02,21.03,20.99,21.0,286803.0,18.0584,18.067,18.0327,18.0412,286803.0
2016-05-03 09:30:00,20.7,20.83,20.59,20.67,111672.0,17.7835,17.8952,17.689,17.7577,111672.0
2016-05-03 10:00:00,20.66,20.67,20.57,20.61,90789.0,17.7492,17.7577,17.6718,17.7062,90789.0
2016-05-03 10:30:00,20.61,20.63,20.55,20.57,73557.0,17.7062,17.7234,17.6547,17.6718,73557.0
2016-05-03 11:00:00,20.57,20.59,20.56,20.56,54426.0,17.6718,17.689,17.6632,17.6632,54426.0
2016-05-03 11:30:00,20.55,20.63,20.54,20.61,51633.0,17.6547,17.7234,17.6461,17.7062,51633.0
2016-05-03 12:00:00,20.61,20.69,20.61,20.67,33939.0,17.7062,17.7749,17.7062,17.7577,33939.0
2016-05-03 12:30:00,20.68,20.73,20.67,20.71,34881.0,17.7663,17.8093,17.7577,17.7921,34881.0
2016-05-03 13:00:00,20.71,20.76,20.69,20.76,52641.0,17.7921,17.8351,17.7749,17.8351,52641.0
2016-05-03 13:30:00,20.77,20.79,20.75,20.77,48360.0,17.8437,17.8608,17.8265,17.8437,48360.0
2016-05-03 14:00:00,20.76,20.77,20.73,20.75,46404.0,17.8351,17.8437,17.8093,17.8265,46404.0
2016-05-03 14:30:00,20.75,20.78,20.72,20.75,68784.0,17.8265,17.8522,17.8007,17.8265,68784.0
2016-05-03 15:00:00,20.75,20.76,20.73,20.75,57420.0,17.8265,17.8351,17.8093,17.8265,57420.0
2016-05-03 15:30:00,20.75,20.77,20.7,20.76,189402.0,17.8265,17.8437,17.7835,17.8351,189402.0
2016-05-04 09:30:00,20.65,20.94,20.65,20.91,248958.0,17.7406,17.9897,17.7406,17.9639,248958.0
2016-05-04 10:00:00,20.92,20.97,20.85,20.92,158727.0,17.9725,18.0155,17.9124,17.9725,158727.0
2016-05-04 10:30:00,20.92,20.97,20.91,20.96,189285.0,17.9725,18.0155,17.9639,18.0069,189285.0
2016-05-04 11:00:00,20.96,20.99,20.91,20.92,127347.0,18.0069,18.0327,17.9639,17.9725,127347.0
2016-05-04 11:30:00,20.91,20.93,20.86,20.86,66882.0,17.9639,17.9811,17.921,17.921,66882.0
2016-05-04 12:00:00,20.88,20.94,20.87,20.91,50451.0,17.9382,17.9897,17.9296,17.9639,50451.0
2016-05-04 12:30:00,20.92,20.93,20.9,20.9,56562.0,17.9725,17.9811,17.9553,17.9553,56562.0
2016-05-04 13:00:00,20.9,20.95,20.86,20.94,106824.0,17.9553,17.9983,17.921,17.9897,106824.0
2016-05-04 13:30:00,20.94,20.96,20.83,20.85,85287.0,17.9897,18.0069,17.8952,17.9124,85287.0
2016-05-04 14:00:00,20.85,20.9,20.81,20.9,118548.0,17.9124,17.9553,17.878,17.9553,118548.0
2016-05-04 14:30:00,20.9,20.9,20.85,20.87,101952.0,17.9553,17.9553,17.9124,17.9296,101952.0
2016-05-04 15:00:00,20.87,20.89,20.82,20.84,106902.0,17.9296,17.9467,17.8866,17.9038,106902.0
2016-05-04 15:30:00,20.84,20.9,20.84,20.86,331350.0,17.9038,17.9553,17.9038,17.921,331350.0
2016-05-05 09:30:00,20.9,21.06,20.9,21.05,202731.0,17.9553,18.0928,17.9553,18.0842,202731.0
2016-05-05 10:00:00,21.05,21.08,20.95,21.04,147003.0,18.0842,18.11,17.9983,18.0756,147003.0
2016-05-05 10:30:00,21.03,21.1,21.01,21.08,151062.0,18.067,18.1272,18.0498,18.11,151062.0
2016-05-05 11:00:00,21.09,21.1,21.02,21.05,123162.0,18.1186,18.1272,18.0584,18.0842,123162.0
2016-05-05 11:30:00,21.05,21.13,21.05,21.08,67257.0,18.0842,18.1529,18.0842,18.11,67257.0
2016-05-05 12:00:00,21.08,21.09,21.01,21.09,104664.0,18.11,18.1186,18.0498,18.1186,104664.0
2016-05-05 12:30:00,21.1,21.11,21.04,21.08,96201.0,18.1272,18.1358,18.0756,18.11,96201.0
2016-05-05 13:00:00,21.07,21.08,21.03,21.04,91263.0,18.1014,18.11,18.067,18.0756,91263.0
2016-05-05 13:30:00,21.04,21.08,21.03,21.05,83751.0,18.0756,18.11,18.067,18.0842,83751.0
2016-05-05 14:00:00,21.05,21.07,21.03,21.05,134703.0,18.0842,18.1014,18.067,18.0842,134703.0
2016-05-05 14:30:00,21.05,21.07,21.02,21.05,123534.0,18.0842,18.1014,18.0584,18.0842,123534.0
2016-05-05 15:00:00,21.05,21.08,21.02,21.08,140190.0,18.0842,18.11,18.0584,18.11,140190.0
2016-05-05 15:30:00,21.08,21.08,21.03,21.07,400059.0,18.11,18.11,18.067,18.1014,400059.0
2016-05-06 09:30:00,21.06,21.13,20.98,20.98,204309.0,18.0928,18.1529,18.0241,18.0241,204309.0
2016-05-06 10:00:00,20.99,21.12,20.98,21.06,388146.0,18.0327,18.1443,18.0241,18.0928,388146.0
2016-05-06 10:30:00,21.06,21.11,21.05,21.09,115800.0,18.0928,18.1358,18.0842,18.1186,115800.0
2016-05-06 11:00:00,21.09,21.14,21.08,21.14,106590.0,18.1186,18.1615,18.11,18.1615,106590.0
2016-05-06 11:30:00,21.14,21.2,21.14,21.14,135057.0,18.1615,18.2131,18.1615,18.1615,135057.0
2016-05-06 12:00:00,21.14,21.21,21.13,21.17,88281.0,18.1615,18.2217,18.1529,18.1873,88281.0
2016-05-06 12:30:00,21.18,21.23,21.16,21.22,81210.0,18.1959,18.2388,18.1787,18.2303,81210.0
2016-05-06 13:00:00,21.22,21.29,21.19,21.29,102810.0,18.2303,18.2904,18.2045,18.2904,102810.0
2016-05-06 13:30:00,21.29,21.33,21.26,21.33,166608.0,18.2904,18.3248,18.2646,18.3248,166608.0
2016-05-06 14:00:00,21.33,21.42,21.32,21.37,230049.0,18.3248,18.4021,18.3162,18.3591,230049.0
2016-05-06 14:30:00,21.36,21.38,21.33,21.34,137856.0,18.3505,18.3677,18.3248,18.3333,137856.0
2016-05-06 15:00:00,21.33,21.37,21.33,21.34,200559.0,18.3248,18.3591,18.3248,18.3333,200559.0
2016-05-06 15:30:00,21.34,21.35,21.29,21.35,422070.0,18.3333,18.3419,18.2904,18.3419,422070.0
2016-05-09 09:30:00,21.34,21.5,21.34,21.5,205821.0,18.3333,18.4708,18.3333,18.4708,205821.0
2016-05-09 10:00:00,21.49,21.5,21.37,21.38,95898.0,18.4622,18.4708,18.3591,18.3677,95898.0
2016-05-09 10:30:00,21.38,21.44,21.36,21.4,107592.0,18.3677,18.4193,18.3505,18.3849,107592.0
2016-05-09 11:00:00,21.39,21.43,21.35,21.37,103755.0,18.3763,18.4107,18.3419,18.3591,103755.0
2016-05-09 11:30:00,21.37,21.46,21.37,21.45,55338.0,18.3591,18.4364,18.3591,18.4278,55338.0
2016-05-09 12:00:00,21.45,21.47,21.41,21.46,89112.0,18.4278,18.445,18.3935,18.4364,89112.0
2016-05-09 12:30:00,21.46,21.47,21.42,21.44,100296.0,18.4364,18.445,18.4021,18.4193,100296.0
2016-05-09 13:00:00,21.44,21.47,21.43,21.45,60735.0,18.4193,18.445,18.4107,18.4278,60735.0
2016-05-09 13:30:00,21.45,21.5,21.45,21.47,76533.0,18.4278,18.4708,18.4278,18.445,76533.0
2016-05-09 14:00:00,21.47,21.47,21.43,21.45,106746.0,18.445,18.445,18.4107,18.4278,106746.0
2016-05-09 14:30:00,21.46,21.49,21.45,21.49,54663.0,18.4364,18.4622,18.4278,18.4622,54663.0
2016-05-09 15:00:00,21.49,21.5,21.47,21.48,70833.0,18.4622,18.4708,18.445,18.4536,70833.0
2016-05-09 15:30:00,21.48,21.52,21.47,21.5,405129.0,18.4536,18.488,18.445,18.4708,405129.0
2016-05-10 09:30:00,21.44,21.5,21.35,21.5,300237.0,18.4193,18.4708,18.3419,18.4708,300237.0
2016-05-10 10:00:00,21.5,21.55,21.48,21.52,246957.0,18.4708,18.5138,18.4536,18.488,246957.0
2016-05-10 10:30:00,21.51,21.55,21.49,21.51,207621.0,18.4794,18.5138,18.4622,18.4794,207621.0
2016-05-10 11:00:00,21.51,21.53,21.46,21.46,139566.0,18.4794,18.4966,18.4364,18.4364,139566.0
2016-05-10 11:30:00,21.46,21.49,21.43,21.44,133584.0,18.4364,18.4622,18.4107,18.4193,133584.0
2016-05-10 12:00:00,21.44,21.49,21.41,21.48,100203.0,18.4193,18.4622,18.3935,18.4536,100203.0
2016-05-10 12:30:00,21.48,21.49,21.47,21.47,123483.0,18.4536,18.4622,18.445,18.445,123483.0
2016-05-10 13:00:00,21.47,21.48,21.44,21.44,167745.0,18.445,18.4536,18.4193,18.4193,167745.0
2016-05-10 13:30:00,21.44,21.45,21.43,21.44,105837.0,18.4193,18.4278,18.4107,18.4193,105837.0
2016-05-10 14:00:00,21.44,21.48,21.44,21.47,89973.0,18.4193,18.4536,18.4193,18.445,89973.0
2016-05-10 14:30:00,21.47,21.49,21.44,21.45,208875.0,18.445,18.4622,18.4193,18.4278,208875.0
2016-05-10 15:00:00,21.45,21.53,21.45,21.48,278865.0,18.4278,18.4966,18.4278,18.4536,278865.0
2016-05-10 15:30:00,21.48,21.53,21.46,21.53,562305.0,18.4536,18.4966,18.4364,18.4966,562305.0
2016-05-11 09:30:00,21.48,21.55,21.35,21.37,206883.0,18.4536,18.5138,18.3419,18.3591,206883.0
2016-05-11 10:00:00,21.36,21.39,21.25,21.32,240309.0,18.3505,18.3763,18.256,18.3162,240309.0
2016-05-11 10:30:00,21.33,21.37,21.21,21.21,189933.0,18.3248,18.3591,18.2217,18.2217,189933.0
2016-05-11 11:00:00,21.21,21.22,21.15,21.22,228441.0,18.2217,18.2303,18.1701,18.2303,228441.0
2016-05-11 11:30:00,21.22,21.27,21.19,21.26,88812.0,18.2303,18.2732,18.2045,18.2646,88812.0
2016-05-11 12:00:00,21.26,21.32,21.26,21.29,92118.0,18.2646,18.3162,18.2646,18.2904,92118.0
2016-05-11 12:30:00,21.28,21.3,21.24,21.27,95751.0,18.2818,18.299,18.2474,18.2732,95751.0
2016-05-11 13:00:00,21.27,21.27,21.22,21.23,69813.0,18.2732,18.2732,18.2303,18.2388,69813.0
2016-05-11 13:30:00,21.24,21.32,21.23,21.32,141660.0,18.2474,18.3162,18.2388,18.3162,141660.0
2016-05-11 14:00:00,21.31,21.36,21.29,21.35,218484.0,18.3076,18.3505,18.2904,18.3419,218484.0
2016-05-11 14:30:00,21.35,21.35,21.24,21.25,85155.0,18.3419,18.3419,18.2474,18.256,85155.0
2016-05-11 15:00:00,21.25,21.29,21.23,21.26,126195.0,18.256,18.2904,18.2388,18.2646,126195.0
2016-05-11 15:30:00,21.27,21.3,21.19,21.21,479016.0,18.2732,18.299,18.2045,18.2217,479016.0
2016-05-12 09:30:00,21.25,21.37,21.24,21.26,205632.0,18.256,18.3591,18.2474,18.2646,205632.0
2016-05-12 10:00:00,21.25,21.34,21.25,21.26,98028.0,18.256,18.3333,18.256,18.2646,98028.0
2016-05-12 10:30:00,21.26,21.35,21.25,21.35,66345.0,18.2646,18.3419,18.256,18.3419,66345.0
2016-05-12 11:00:00,21.34,21.36,21.3,21.31,64722.0,18.3333,18.3505,18.299,18.3076,64722.0
2016-05-12 11:30:00,21.32,21.37,21.27,21.28,63294.0,18.3162,18.3591,18.2732,18.2818,63294.0
2016-05-12 12:00:00,21.28,21.29,21.24,21.29,60651.0,18.2818,18.2904,18.2474,18.2904,60651.0
2016-05-12 12:30:00,21.28,21.29,21.23,21.29,77805.0,18.2818,18.2904,18.2388,18.2904,77805.0
2016-05-12 13:00:00,21.3,21.32,21.27,21.31,62568.0,18.299,18.3162,18.2732,18.3076,62568.0
2016-05-12 13:30:00,21.31,21.34,21.28,21.34,66324.0,18.3076,18.3333,18.2818,18.3333,66324.0
2016-05-12 14:00:00,21.34,21.41,21.33,21.41,89709.0,18.3333,18.3935,18.3248,18.3935,89709.0
2016-05-12 14:30:00,21.41,21.44,21.37,21.44,104487.0,18.3935,18.4193,18.3591,18.4193,104487.0
2016-05-12 15:00:00,21.44,21.45,21.4,21.44,116694.0,18.4193,18.4278,18.3849,18.4193,116694.0
2016-05-12 15:30:00,21.44,21.45,21.37,21.39,314859.0,18.4193,18.4278,18.3591,18.3763,314859.0
2016-05-13 09:30:00,21.36,21.49,21.24,21.37,75594.0,18.3505,18.4622,18.2474,18.3591,75594.0
2016-05-13 10:00:00,21.38,21.45,21.38,21.43,46611.0,18.3677,18.4278,18.3677,18.4107,46611.0
2016-05-13 10:30:00,21.41,21.46,21.35,21.37,61332.0,18.3935,18.4364,18.3419,18.3591,61332.0
2016-05-13 11:00:00,21.37,21.44,21.35,21.41,57840.0,18.3591,18.4193,18.3419,18.3935,57840.0
2016-05-13 11:30:00,21.42,21.48,21.4,21.41,72480.0,18.4021,18.4536,18.3849,18.3935,72480.0
2016-05-13 12:00:00,21.41,21.41,21.36,21.37,47004.0,18.3935,18.3935,18.3505,18.3591,47004.0
2016-05-13 12:30:00,21.37,21.39,21.33,21.33,28020.0,18.3591,18.3763,18.3248,18.3248,28020.0
2016-05-13 13:00:00,21.33,21.35,21.28,21.29,30909.0,18.3248,18.3419,18.2818,18.2904,30909.0
2016-05-13 13:30:00,21.29,21.3,21.23,21.25,47919.0,18.2904,18.299,18.2388,18.256,47919.0
2016-05-13 14:00:00,21.24,21.25,21.18,21.19,47331.0,18.2474,18.256,18.1959,18.2045,47331.0
2016-05-13 14:30:00,21.19,21.24,21.15,21.23,151218.0,18.2045,18.2474,18.1701,18.2388,151218.0
2016-05-13 15:00:00,21.23,21.23,21.16,21.18,84195.0,18.2388,18.2388,18.1787,18.1959,84195.0
2016-05-13 15:30:00,21.18,21.24,21.17,21.23,402807.0,18.1959,18.2474,18.1873,18.2388,402807.0
2016-05-16 09:30:00,21.17,21.23,21.1,21.18,121257.0,18.1873,18.2388,18.1272,18.1959,121257.0
2016-05-16 10:00:00,21.19,21.27,21.15,21.22,75720.0,18.2045,18.2732,18.1701,18.2303,75720.0
2016-05-16 10:30:00,21.23,21.29,21.22,21.23,51867.0,18.2388,18.2904,18.2303,18.2388,51867.0
2016-05-16 11:00:00,21.24,21.29,21.24,21.26,94635.0,18.2474,18.2904,18.2474,18.2646,94635.0
2016-05-16 11:30:00,21.27,21.29,21.26,21.28,47832.0,18.2732,18.2904,18.2646,18.2818,47832.0
2016-05-16 12:00:00,21.29,21.3,21.24,21.25,45786.0,18.2904,18.299,18.2474,18.256,45786.0
2016-05-16 12:30:00,21.25,21.27,21.24,21.26,62079.0,18.256,18.2732,18.2474,18.2646,62079.0
2016-05-16 13:00:00,21.26,21.29,21.25,21.28,48678.0,18.2646,18.2904,18.256,18.2818,48678.0
2016-05-16 13:30:00,21.28,21.29,21.25,21.28,54450.0,18.2818,18.2904,18.256,18.2818,54450.0
2016-05-16 14:00:00,21.28,21.33,21.28,21.3,63375.0,18.2818,18.3248,18.2818,18.299,63375.0
2016-05-16 14:30:00,21.3,21.32,21.28,21.29,54141.0,18.299,18.3162,18.2818,18.2904,54141.0
2016-05-16 15:00:00,21.29,21.31,21.28,21.29,66342.0,18.2904,18.3076,18.2818,18.2904,66342.0
2016-05-16 15:30:00,21.28,21.28,21.23,21.24,327276.0,18.2818,18.2818,18.2388,18.2474,327276.0
2016-05-17 09:30:00,21.24,21.3,21.11,21.23,143961.0,18.2474,18.299,18.1358,18.2388,143961.0
2016-05-17 10:00:00,21.22,21.26,21.16,21.16,54651.0,18.2303,18.2646,18.1787,18.1787,54651.0
2016-05-17 10:30:00,21.15,21.17,21.11,21.13,60411.0,18.1701,18.1873,18.1358,18.1529,60411.0
2016-05-17 11:00:00,21.13,21.13,21.07,21.08,59853.0,18.1529,18.1529,18.1014,18.11,59853.0
2016-05-17 11:30:00,21.07,21.1,21.04,21.08,75546.0,18.1014,18.1272,18.0756,18.11,75546.0
2016-05-17 12:00:00,21.07,21.07,20.94,20.96,60543.0,18.1014,18.1014,17.9897,18.0069,60543.0
2016-05-17 12:30:00,20.95,20.95,20.91,20.95,63105.0,17.9983,17.9983,17.9639,17.9983,63105.0
2016-05-17 13:00:00,20.95,21.03,20.93,21.03,37215.0,17.9983,18.067,17.9811,18.067,37215.0
2016-05-17 13:30:00,21.02,21.05,20.91,20.91,42162.0,18.0584,18.0842,17.9639,17.9639,42162.0
2016-05-17 14:00:00,20.9,20.92,20.78,20.82,123726.0,17.9553,17.9725,17.8522,17.8866,123726.0
2016-05-17 14:30:00,20.82,20.86,20.81,20.84,57870.0,17.8866,17.921,17.878,17.9038,57870.0
2016-05-17 15:00:00,20.84,20.88,20.77,20.79,128985.0,17.9038,17.9382,17.8437,17.8608,128985.0
2016-05-17 15:30:00,20.79,20.85,20.78,20.84,300873.0,17.8608,17.9124,17.8522,17.9038,300873.0
2016-05-18 09:30:00,20.77,20.88,20.53,20.69,279099.0,17.8437,17.9382,17.6375,17.7749,279099.0
2016-05-18 10:00:00,20.7,20.88,20.69,20.83,226143.0,17.7835,17.9382,17.7749,17.8952,226143.0
2016-05-18 10:30:00,20.83,20.88,20.74,20.83,163782.0,17.8952,17.9382,17.8179,17.8952,163782.0
2016-05-18 11:00:00,20.83,20.88,20.78,20.87,210660.0,17.8952,17.9382,17.8522,17.9296,210660.0
2016-05-18 11:30:00,20.87,20.88,20.84,20.87,247404.0,17.9296,17.9382,17.9038,17.9296,247404.0
2016-05-18 12:00:00,20.86,20.94,20.84,20.92,198699.0,17.921,17.9897,17.9038,17.9725,198699.0
2016-05-18 12:30:00,20.92,21.01,20.92,21.01,165267.0,17.9725,18.0498,17.9725,18.0498,165267.0
2016-05-18 13:00:00,21.01,21.06,20.97,21.04,163464.0,18.0498,18.0928,18.0155,18.0756,163464.0
2016-05-18 13:30:00,21.04,21.05,20.96,20.97,125847.0,18.0756,18.0842,18.0069,18.0155,125847.0
2016-05-18 14:00:00,20.96,20.99,20.86,20.93,325713.0,18.0069,18.0327,17.921,17.9811,325713.0
2016-05-18 14:30:00,20.92,20.96,20.89,20.96,143319.0,17.9725,18.0069,17.9467,18.0069,143319.0
2016-05-18 15:00:00,20.96,21.01,20.88,20.88,168420.0,18.0069,18.0498,17.9382,17.9382,168420.0
2016-05-18 15:30:00,20.89,21.04,20.89,21.02,607857.0,17.9467,18.0756,17.9467,18.0584,607857.0
2016-05-19 09:30:00,20.95,21.15,20.9,20.93,159795.0,17.9983,18.1701,17.9553,17.9811,159795.0
2016-05-19 10:00:00,20.93,21.01,20.89,21.01,68541.0,17.9811,18.0498,17.9467,18.0498,68541.0
2016-05-19 10:30:00,21.01,21.12,20.98,21.03,94152.0,18.0498,18.1443,18.0241,18.067,94152.0
2016-05-19 11:00:00,21.04,21.09,21.01,21.07,120366.0,18.0756,18.1186,18.0498,18.1014,120366.0
2016-05-19 11:30:00,21.05,21.05,20.98,21.03,70095.0,18.0842,18.0842,18.0241,18.067,70095.0
2016-05-19 12:00:00,21.03,21.08,21.02,21.04,71103.0,18.067,18.11,18.0584,18.0756,71103.0
2016-05-19 12:30:00,21.04,21.08,21.04,21.05,139806.0,18.0756,18.11,18.0756,18.0842,139806.0
2016-05-19 13:00:00,21.05,21.12,21.05,21.12,102576.0,18.0842,18.1443,18.0842,18.1443,102576.0
2016-05-19 13:30:00,21.12,21.12,21.07,21.09,121872.0,18.1443,18.1443,18.1014,18.1186,121872.0
2016-05-19 14:00:00,21.09,21.11,21.06,21.08,101526.0,18.1186,18.1358,18.0928,18.11,101526.0
2016-05-19 14:30:00,21.07,21.08,20.98,20.99,78087.0,18.1014,18.11,18.0241,18.0327,78087.0
2016-05-19 15:00:00,20.98,21.1,20.98,21.04,98670.0,18.0241,18.1272,18.0241,18.0756,98670.0
2016-05-19 15:30:00,21.03,21.05,21.01,21.01,204618.0,18.067,18.0842,18.0498,18.0498,204618.0
2016-05-20 09:30:00,21.14,21.27,21.02,21.25,241281.0,18.1615,18.2732,18.0584,18.256,241281.0
2016-05-20 10:00:00,21.25,21.3,21.23,21.26,96648.0,18.256,18.299,18.2388,18.2646,96648.0
2016-05-20 10:30:00,21.26,21.31,21.22,21.24,85443.0,18.2646,18.3076,18.2303,18.2474,85443.0
2016-05-20 11:00:00,21.23,21.24,21.17,21.2,96135.0,18.2388,18.2474,18.1873,18.2131,96135.0
2016-05-20 11:30:00,21.21,21.31,21.21,21.3,120639.0,18.2217,18.3076,18.2217,18.299,120639.0
2016-05-20 12:00:00,21.3,21.33,21.25,21.27,104829.0,18.299,18.3248,18.256,18.2732,104829.0
2016-05-20 12:30:00,21.26,21.31,21.25,21.26,45813.0,18.2646,18.3076,18.256,18.2646,45813.0
2016-05-20 13:00:00,21.26,21.27,21.23,21.24,54618.0,18.2646,18.2732,18.2388,18.2474,54618.0
2016-05-20 13:30:00,21.24,21.25,21.23,21.24,70629.0,18.2474,18.256,18.2388,18.2474,70629.0
2016-05-20 14:00:00,21.24,21.27,21.23,21.27,75147.0,18.2474,18.2732,18.2388,18.2732,75147.0
2016-05-20 14:30:00,21.27,21.27,21.2,21.21,61887.0,18.2732,18.2732,18.2131,18.2217,61887.0
2016-05-20 15:00:00,21.21,21.21,21.15,21.17,68991.0,18.2217,18.2217,18.1701,18.1873,68991.0
2016-05-20 15:30:00,21.16,21.22,21.16,21.21,144513.0,18.1787,18.2303,18.1787,18.2217,144513.0
2016-05-23 09:30:00,21.17,21.26,21.02,21.11,69027.0,18.1873,18.2646,18.0584,18.1358,69027.0
2016-05-23 10:00:00,21.11,21.17,21.1,21.13,45831.0,18.1358,18.1873,18.1272,18.1529,45831.0
2016-05-23 10:30:00,21.13,21.16,21.1,21.13,177894.0,18.1529,18.1787,18.1272,18.1529,177894.0
2016-05-23 11:00:00,21.14,21.21,21.12,21.21,46101.0,18.1615,18.2217,18.1443,18.2217,46101.0
2016-05-23 11:30:00,21.21,21.21,21.15,21.19,75378.0,18.2217,18.2217,18.1701,18.2045,75378.0
2016-05-23 12:00:00,21.19,21.22,21.17,21.2,47550.0,18.2045,18.2303,18.1873,18.2131,47550.0
2016-05-23 12:30:00,21.19,21.2,21.17,21.17,33570.0,18.2045,18.2131,18.1873,18.1873,33570.0
2016-05-23 13:00:00,21.18,21.21,21.16,21.18,134466.0,18.1959,18.2217,18.1787,18.1959,134466.0
2016-05-23 13:30:00,21.18,21.18,21.15,21.17,62868.0,18.1959,18.1959,18.1701,18.1873,62868.0
2016-05-23 14:00:00,21.17,21.2,21.16,21.2,62814.0,18.1873,18.2131,18.1787,18.2131,62814.0
2016-05-23 14:30:00,21.19,21.26,21.19,21.25,167055.0,18.2045,18.2646,18.2045,18.256,167055.0
2016-05-23 15:00:00,21.24,21.26,21.23,21.25,68445.0,18.2474,18.2646,18.2388,18.256,68445.0
2016-05-23 15:30:00,21.24,21.25,21.18,21.19,151959.0,18.2474,18.256,18.1959,18.2045,151959.0
2016-05-24 09:30:00,21.33,21.68,21.28,21.63,174507.0,18.3248,18.6254,18.2818,18.5825,174507.0
2016-05-24 10:00:00,21.63,21.69,21.55,21.61,162222.0,18.5825,18.634,18.5138,18.5653,162222.0
2016-05-24 10:30:00,21.61,21.75,21.61,21.73,234699.0,18.5653,18.6856,18.5653,18.6684,234699.0
2016-05-24 11:00:00,21.73,21.76,21.66,21.68,90288.0,18.6684,18.6942,18.6083,18.6254,90288.0
2016-05-24 11:30:00,21.68,21.75,21.65,21.74,103101.0,18.6254,18.6856,18.5997,18.677,103101.0
2016-05-24 12:00:00,21.74,21.79,21.72,21.78,134004.0,18.677,18.7199,18.6598,18.7114,134004.0
2016-05-24 12:30:00,21.78,21.8,21.74,21.77,131901.0,18.7114,18.7285,18.677,18.7028,131901.0
2016-05-24 13:00:00,21.78,21.81,21.74,21.75,116634.0,18.7114,18.7371,18.677,18.6856,116634.0
2016-05-24 13:30:00,21.74,21.77,21.72,21.73,192033.0,18.677,18.7028,18.6598,18.6684,192033.0
2016-05-24 14:00:00,21.74,21.82,21.72,21.79,140745.0,18.677,18.7457,18.6598,18.7199,140745.0
2016-05-24 14:30:00,21.78,21.86,21.77,21.85,199275.0,18.7114,18.7801,18.7028,18.7715,199275.0
2016-05-24 15:00:00,21.85,21.9,21.83,21.88,223074.0,18.7715,18.8144,18.7543,18.7973,223074.0
2016-05-24 15:30:00,21.88,21.9,21.85,21.87,358278.0,18.7973,18.8144,18.7715,18.7887,358278.0
2016-05-25 09:30:00,21.9,21.97,21.73,21.75,226251.0,18.8144,18.8746,18.6684,18.6856,226251.0
2016-05-25 10:00:00,21.75,21.8,21.7,21.77,243297.0,18.6856,18.7285,18.6426,18.7028,243297.0
2016-05-25 10:30:00,21.76,21.91,21.76,21.89,169521.0,18.6942,18.823,18.6942,18.8059,169521.0
2016-05-25 11:00:00,21.9,21.94,21.86,21.9,114231.0,18.8144,18.8488,18.7801,18.8144,114231.0
2016-05-25 11:30:00,21.89,21.92,21.83,21.85,106962.0,18.8059,18.8316,18.7543,18.7715,106962.0
2016-05-25 12:00:00,21.85,21.88,21.75,21.76,150120.0,18.7715,18.7973,18.6856,18.6942,150120.0
2016-05-25 12:30:00,21.76,21.8,21.75,21.77,84477.0,18.6942,18.7285,18.6856,18.7028,84477.0
2016-05-25 13:00:00,21.77,21.79,21.76,21.77,54552.0,18.7028,18.7199,18.6942,18.7028,54552.0
2016-05-25 13:30:00,21.78,21.78,21.7,21.73,96435.0,18.7114,18.7114,18.6426,18.6684,96435.0
2016-05-25 14:00:00,21.73,21.83,21.72,21.83,80355.0,18.6684,18.7543,18.6598,18.7543,80355.0
2016-05-25 14:30:00,21.83,21.83,21.78,21.8,94182.0,18.7543,18.7543,18.7114,18.7285,94182.0
2016-05-25 15:00:00,21.8,21.88,21.79,21.88,139878.0,18.7285,18.7973,18.7199,18.7973,139878.0
2016-05-25 15:30:00,21.88,21.89,21.83,21.83,268488.0,18.7973,18.8059,18.7543,18.7543,268488.0
2016-05-26 09:30:00,21.79,21.82,21.69,21.69,126555.0,18.7199,18.7457,18.634,18.634,126555.0
2016-05-26 10:00:00,21.72,21.73,21.59,21.6,89151.0,18.6598,18.6684,18.5481,18.5567,89151.0
2016-05-26 10:30:00,21.6,21.68,21.58,21.61,80919.0,18.5567,18.6254,18.5395,18.5653,80919.0
2016-05-26 11:00:00,21.62,21.65,21.6,21.63,44970.0,18.5739,18.5997,18.5567,18.5825,44970.0
2016-05-26 11:30:00,21.61,21.61,21.56,21.59,60579.0,18.5653,18.5653,18.5223,18.5481,60579.0
2016-05-26 12:00:00,21.58,21.64,21.58,21.58,69237.0,18.5395,18.5911,18.5395,18.5395,69237.0
2016-05-26 12:30:00,21.58,21.61,21.55,21.56,37086.0,18.5395,18.5653,18.5138,18.5223,37086.0
2016-05-26 13:00:00,21.56,21.63,21.56,21.63,47457.0,18.5223,18.5825,18.5223,18.5825,47457.0
2016-05-26 13:30:00,21.63,21.64,21.58,21.59,72948.0,18.5825,18.5911,18.5395,18.5481,72948.0
2016-05-26 14:00:00,21.59,21.61,21.57,21.59,59691.0,18.5481,18.5653,18.5309,18.5481,59691.0
2016-05-26 14:30:00,21.6,21.64,21.6,21.63,50862.0,18.5567,18.5911,18.5567,18.5825,50862.0
2016-05-26 15:00:00,21.63,21.67,21.63,21.67,240381.0,18.5825,18.6169,18.5825,18.6169,240381.0
2016-05-26 15:30:00,21.67,21.68,21.65,21.68,336816.0,18.6169,18.6254,18.5997,18.6254,336816.0
2016-05-27 09:30:00,21.67,21.88,21.67,21.83,114375.0,18.6169,18.7973,18.6169,18.7543,114375.0
2016-05-27 10:00:00,21.84,21.84,21.77,21.79,43578.0,18.7629,18.7629,18.7028,18.7199,43578.0
2016-05-27 10:30:00,21.79,21.81,21.74,21.75,48096.0,18.7199,18.7371,18.677,18.6856,48096.0
2016-05-27 11:00:00,21.75,21.83,21.75,21.78,40506.0,18.6856,18.7543,18.6856,18.7114,40506.0
2016-05-27 11:30:00,21.8,21.84,21.79,21.8,47985.0,18.7285,18.7629,18.7199,18.7285,47985.0
2016-05-27 12:00:00,21.8,21.83,21.78,21.81,89472.0,18.7285,18.7543,18.7114,18.7371,89472.0
2016-05-27 12:30:00,21.81,21.82,21.79,21.79,32250.0,18.7371,18.7457,18.7199,18.7199,32250.0
2016-05-27 13:00:00,21.79,21.82,21.79,21.8,58587.0,18.7199,18.7457,18.7199,18.7285,58587.0
2016-05-27 13:30:00,21.8,21.82,21.78,21.79,44382.0,18.7285,18.7457,18.7114,18.7199,44382.0
2016-05-27 14:00:00,21.79,21.82,21.78,21.81,53838.0,18.7199,18.7457,18.7114,18.7371,53838.0
2016-05-27 14:30:00,21.8,21.82,21.79,21.81,52488.0,18.7285,18.7457,18.7199,18.7371,52488.0
2016-05-27 15:00:00,21.81,21.83,21.81,21.82,79008.0,18.7371,18.7543,18.7371,18.7457,79008.0
2016-05-27 15:30:00,21.82,21.9,21.82,21.89,189957.0,18.7457,18.8144,18.7457,18.8059,189957.0
2016-05-31 09:30:00,21.92,21.95,21.82,21.91,133329.0,18.8316,18.8574,18.7457,18.823,133329.0
2016-05-31 10:00:00,21.91,21.95,21.88,21.9,101724.0,18.823,18.8574,18.7973,18.8144,101724.0
2016-05-31 10:30:00,21.9,21.93,21.87,21.9,138645.0,18.8144,18.8402,18.7887,18.8144,138645.0
2016-05-31 11:00:00,21.9,21.92,21.83,21.83,191529.0,18.8144,18.8316,18.7543,18.7543,191529.0
2016-05-31 11:30:00,21.83,21.84,21.81,21.81,83391.0,18.7543,18.7629,18.7371,18.7371,83391.0
2016-05-31 12:00:00,21.81,21.83,21.79,21.81,60255.0,18.7371,18.7543,18.7199,18.7371,60255.0
2016-05-31 12:30:00,21.81,21.84,21.8,21.83,81480.0,18.7371,18.7629,18.7285,18.7543,81480.0
2016-05-31 13:00:00,21.83,21.84,21.81,21.84,77100.0,18.7543,18.7629,18.7371,18.7629,77100.0
2016-05-31 13:30:00,21.84,21.84,21.81,21.81,76137.0,18.7629,18.7629,18.7371,18.7371,76137.0
2016-05-31 14:00:00,21.82,21.85,21.79,21.85,142050.0,18.7457,18.7715,18.7199,18.7715,142050.0
2016-05-31 14:30:00,21.85,21.85,21.83,21.85,163131.0,18.7715,18.7715,18.7543,18.7715,163131.0
2016-05-31 15:00:00,21.85,21.96,21.84,21.94,251712.0,18.7715,18.866,18.7629,18.8488,251712.0
2016-05-31 15:30:00,21.94,22.01,21.94,22.0,756243.0,18.8488,18.9089,18.8488,18.9004,756243.0
2016-06-01 09:30:00,21.83,21.9,21.8,21.84,195384.0,18.7543,18.8144,18.7285,18.7629,195384.0
2016-06-01 10:00:00,21.85,21.89,21.79,21.83,119691.0,18.7715,18.8059,18.7199,18.7543,119691.0
2016-06-01 10:30:00,21.82,21.91,21.81,21.9,97011.0,18.7457,18.823,18.7371,18.8144,97011.0
2016-06-01 11:00:00,21.91,21.93,21.83,21.84,118827.0,18.823,18.8402,18.7543,18.7629,118827.0
2016-06-01 11:30:00,21.84,21.86,21.81,21.85,225708.0,18.7629,18.7801,18.7371,18.7715,225708.0
2016-06-01 12:00:00,21.85,21.87,21.83,21.84,100674.0,18.7715,18.7887,18.7543,18.7629,100674.0
2016-06-01 12:30:00,21.85,21.87,21.81,21.87,81132.0,18.7715,18.7887,18.7371,18.7887,81132.0
2016-06-01 13:00:00,21.87,21.88,21.82,21.82,96849.0,18.7887,18.7973,18.7457,18.7457,96849.0
2016-06-01 13:30:00,21.82,21.84,21.79,21.84,67449.0,18.7457,18.7629,18.7199,18.7629,67449.0
2016-06-01 14:00:00,21.83,21.87,21.82,21.85,111540.0,18.7543,18.7887,18.7457,18.7715,111540.0
2016-06-01 14:30:00,21.86,21.87,21.82,21.86,104952.0,18.7801,18.7887,18.7457,18.7801,104952.0
2016-06-01 15:00:00,21.86,21.88,21.84,21.85,95715.0,18.7801,18.7973,18.7629,18.7715,95715.0
2016-06-01 15:30:00,21.86,21.87,21.83,21.87,235347.0,18.7801,18.7887,18.7543,18.7887,235347.0
2016-06-02 09:30:00,21.76,21.83,21.71,21.73,126735.0,18.6942,18.7543,18.6512,18.6684,126735.0
2016-06-02 10:00:00,21.73,21.76,21.7,21.73,59220.0,18.6684,18.6942,18.6426,18.6684,59220.0
2016-06-02 10:30:00,21.73,21.77,21.69,21.69,82254.0,18.6684,18.7028,18.634,18.634,82254.0
2016-06-02 11:00:00,21.7,21.71,21.62,21.62,177321.0,18.6426,18.6512,18.5739,18.5739,177321.0
2016-06-02 11:30:00,21.62,21.69,21.62,21.67,32544.0,18.5739,18.634,18.5739,18.6169,32544.0
2016-06-02 12:00:00,21.66,21.67,21.62,21.63,37653.0,18.6083,18.6169,18.5739,18.5825,37653.0
2016-06-02 12:30:00,21.63,21.66,21.62,21.65,47394.0,18.5825,18.6083,18.5739,18.5997,47394.0
2016-06-02 13:00:00,21.65,21.68,21.65,21.66,38268.0,18.5997,18.6254,18.5997,18.6083,38268.0
2016-06-02 13:30:00,21.66,21.7,21.65,21.7,49320.0,18.6083,18.6426,18.5997,18.6426,49320.0
2016-06-02 14:00:00,21.71,21.72,21.69,21.71,48081.0,18.6512,18.6598,18.634,18.6512,48081.0
2016-06-02 14:30:00,21.7,21.72,21.7,21.7,34026.0,18.6426,18.6598,18.6426,18.6426,34026.0
2016-06-02 15:00:00,21.7,21.71,21.69,21.71,53844.0,18.6426,18.6512,18.634,18.6512,53844.0
2016-06-02 15:30:00,21.71,21.73,21.69,21.72,142536.0,18.6512,18.6684,18.634,18.6598,142536.0
2016-06-03 09:30:00,21.63,21.76,21.4,21.47,104007.0,18.5825,18.6942,18.3849,18.445,104007.0
2016-06-03 10:00:00,21.47,21.54,21.42,21.51,87117.0,18.445,18.5052,18.4021,18.4794,87117.0
2016-06-03 10:30:00,21.51,21.61,21.51,21.59,89145.0,18.4794,18.5653,18.4794,18.5481,89145.0
2016-06-03 11:00:00,21.6,21.6,21.55,21.55,89238.0,18.5567,18.5567,18.5138,18.5138,89238.0
2016-06-03 11:30:00,21.56,21.65,21.56,21.64,98178.0,18.5223,18.5997,18.5223,18.5911,98178.0
2016-06-03 12:00:00,21.65,21.65,21.61,21.63,39945.0,18.5997,18.5997,18.5653,18.5825,39945.0
2016-06-03 12:30:00,21.63,21.65,21.59,21.61,30600.0,18.5825,18.5997,18.5481,18.5653,30600.0
2016-06-03 13:00:00,21.61,21.64,21.6,21.6,42621.0,18.5653,18.5911,18.5567,18.5567,42621.0
2016-06-03 13:30:00,21.6,21.64,21.59,21.63,79716.0,18.5567,18.5911,18.5481,18.5825,79716.0
2016-06-03 14:00:00,21.63,21.67,21.62,21.66,100347.0,18.5825,18.6169,18.5739,18.6083,100347.0
2016-06-03 14:30:00,21.66,21.73,21.66,21.71,95376.0,18.6083,18.6684,18.6083,18.6512,95376.0
2016-06-03 15:00:00,21.71,21.72,21.68,21.71,175176.0,18.6512,18.6598,18.6254,18.6512,175176.0
2016-06-03 15:30:00,21.71,21.72,21.68,21.69,208845.0,18.6512,18.6598,18.6254,18.634,208845.0
2016-06-06 09:30:00,21.67,21.8,21.59,21.74,239853.0,18.6169,18.7285,18.5481,18.677,239853.0
2016-06-06 10:00:00,21.75,21.8,21.74,21.77,86280.0,18.6856,18.7285,18.677,18.7028,86280.0
2016-06-06 10:30:00,21.78,21.82,21.78,21.8,84840.0,18.7114,18.7457,18.7114,18.7285,84840.0
2016-06-06 11:00:00,21.81,21.81,21.78,21.79,60369.0,18.7371,18.7371,18.7114,18.7199,60369.0
2016-06-06 11:30:00,21.78,21.8,21.74,21.74,47262.0,18.7114,18.7285,18.677,18.677,47262.0
2016-06-06 12:00:00,21.74,21.74,21.69,21.7,63927.0,18.677,18.677,18.634,18.6426,63927.0
2016-06-06 12:30:00,21.7,21.73,21.64,21.66,56292.0,18.6426,18.6684,18.5911,18.6083,56292.0
2016-06-06 13:00:00,21.66,21.72,21.65,21.69,49968.0,18.6083,18.6598,18.5997,18.634,49968.0
2016-06-06 13:30:00,21.69,21.73,21.67,21.73,44421.0,18.634,18.6684,18.6169,18.6684,44421.0
2016-06-06 14:00:00,21.72,21.76,21.71,21.76,50574.0,18.6598,18.6942,18.6512,18.6942,50574.0
2016-06-06 14:30:00,21.76,21.76,21.72,21.73,50421.0,18.6942,18.6942,18.6598,18.6684,50421.0
2016-06-06 15:00:00,21.73,21.76,21.72,21.75,68955.0,18.6684,18.6942,18.6598,18.6856,68955.0
2016-06-06 15:30:00,21.75,21.77,21.71,21.71,194079.0,18.6856,18.7028,18.6512,18.6512,194079.0
2016-06-07 09:30:00,21.7,21.76,21.64,21.68,66723.0,18.6426,18.6942,18.5911,18.6254,66723.0
2016-06-07 10:00:00,21.69,21.75,21.68,21.73,44724.0,18.634,18.6856,18.6254,18.6684,44724.0
2016-06-07 10:30:00,21.73,21.77,21.72,21.74,68307.0,18.6684,18.7028,18.6598,18.677,68307.0
2016-06-07 11:00:00,21.73,21.77,21.72,21.77,91089.0,18.6684,18.7028,18.6598,18.7028,91089.0
2016-06-07 11:30:00,21.78,21.79,21.74,21.75,101895.0,18.7114,18.7199,18.677,18.6856,101895.0
2016-06-07 12:00:00,21.75,21.8,21.73,21.8,125520.0,18.6856,18.7285,18.6684,18.7285,125520.0
2016-06-07 12:30:00,21.8,21.82,21.77,21.79,263397.0,18.7285,18.7457,18.7028,18.7199,263397.0
2016-06-07 13:00:00,21.8,21.83,21.79,21.83,261834.0,18.7285,18.7543,18.7199,18.7543,261834.0
2016-06-07 13:30:00,21.83,21.83,21.7,21.71,96693.0,18.7543,18.7543,18.6426,18.6512,96693.0
2016-06-07 14:00:00,21.71,21.74,21.71,21.71,110823.0,18.6512,18.677,18.6512,18.6512,110823.0
2016-06-07 14:30:00,21.71,21.71,21.65,21.67,179565.0,18.6512,18.6512,18.5997,18.6169,179565.0
2016-06-07 15:00:00,21.68,21.71,21.65,21.67,164418.0,18.6254,18.6512,18.5997,18.6169,164418.0
2016-06-07 15:30:00,21.67,21.68,21.62,21.63,548118.0,18.6169,18.6254,18.5739,18.5825,548118.0
2016-06-08 09:30:00,21.62,21.66,21.52,21.64,93660.0,18.665,18.6996,18.5787,18.6823,93660.0
2016-06-08 10:00:00,21.64,21.68,21.6,21.61,43530.0,18.6823,18.7168,18.6478,18.6564,43530.0
2016-06-08 10:30:00,21.62,21.65,21.61,21.64,57126.0,18.665,18.6909,18.6564,18.6823,57126.0
2016-06-08 11:00:00,21.64,21.73,21.63,21.72,124593.0,18.6823,18.76,18.6737,18.7514,124593.0
2016-06-08 11:30:00,21.72,21.74,21.7,21.71,49347.0,18.7514,18.7686,18.7341,18.7427,49347.0
2016-06-08 12:00:00,21.71,21.73,21.71,21.72,33534.0,18.7427,18.76,18.7427,18.7514,33534.0
2016-06-08 12:30:00,21.72,21.73,21.69,21.73,69165.0,18.7514,18.76,18.7255,18.76,69165.0
2016-06-08 13:00:00,21.72,21.74,21.69,21.7,48393.0,18.7514,18.7686,18.7255,18.7341,48393.0
2016-06-08 13:30:00,21.7,21.7,21.67,21.69,36621.0,18.7341,18.7341,18.7082,18.7255,36621.0
2016-06-08 14:00:00,21.69,21.72,21.69,21.72,36873.0,18.7255,18.7514,18.7255,18.7514,36873.0
2016-06-08 14:30:00,21.72,21.76,21.72,21.76,50985.0,18.7514,18.7859,18.7514,18.7859,50985.0
2016-06-08 15:00:00,21.75,21.76,21.72,21.75,76092.0,18.7773,18.7859,18.7514,18.7773,76092.0
2016-06-08 15:30:00,21.74,21.76,21.73,21.74,333876.0,18.7686,18.7859,18.76,18.7686,333876.0
2016-06-09 09:30:00,21.72,21.79,21.63,21.72,157881.0,18.7514,18.8118,18.6737,18.7514,157881.0
2016-06-09 10:00:00,21.72,21.72,21.65,21.69,110673.0,18.7514,18.7514,18.6909,18.7255,110673.0
2016-06-09 10:30:00,21.69,21.71,21.65,21.71,56313.0,18.7255,18.7427,18.6909,18.7427,56313.0
2016-06-09 11:00:00,21.71,21.72,21.65,21.66,93657.0,18.7427,18.7514,18.6909,18.6996,93657.0
2016-06-09 11:30:00,21.66,21.68,21.63,21.68,60144.0,18.6996,18.7168,18.6737,18.7168,60144.0
2016-06-09 12:00:00,21.68,21.71,21.66,21.7,61527.0,18.7168,18.7427,18.6996,18.7341,61527.0
2016-06-09 12:30:00,21.7,21.73,21.69,21.72,52530.0,18.7341,18.76,18.7255,18.7514,52530.0
2016-06-09 13:00:00,21.72,21.73,21.71,21.73,59862.0,18.7514,18.76,18.7427,18.76,59862.0
2016-06-09 13:30:00,21.73,21.74,21.71,21.73,51852.0,18.76,18.7686,18.7427,18.76,51852.0
2016-06-09 14:00:00,21.73,21.75,21.72,21.74,63867.0,18.76,18.7773,18.7514,18.7686,63867.0
2016-06-09 14:30:00,21.73,21.77,21.73,21.76,104823.0,18.76,18.7945,18.76,18.7859,104823.0
2016-06-09 15:00:00,21.76,21.84,21.76,21.84,352830.0,18.7859,18.855,18.7859,18.855,352830.0
2016-06-09 15:30:00,21.84,21.91,21.84,21.89,647832.0,18.855,18.9154,18.855,18.8981,647832.0
2016-06-10 09:30:00,21.7,21.86,21.67,21.78,168813.0,18.7341,18.8722,18.7082,18.8032,168813.0
2016-06-10 10:00:00,21.78,21.9,21.74,21.88,126729.0,18.8032,18.9068,18.7686,18.8895,126729.0
2016-06-10 10:30:00,21.88,21.98,21.88,21.98,159096.0,18.8895,18.9758,18.8895,18.9758,159096.0
2016-06-10 11:00:00,21.97,21.98,21.94,21.96,104280.0,18.9672,18.9758,18.9413,18.9586,104280.0
2016-06-10 11:30:00,21.97,21.98,21.92,21.96,64893.0,18.9672,18.9758,18.924,18.9586,64893.0
2016-06-10 12:00:00,21.96,21.96,21.9,21.92,122703.0,18.9586,18.9586,18.9068,18.924,122703.0
2016-06-10 12:30:00,21.92,21.92,21.85,21.87,95628.0,18.924,18.924,18.8636,18.8809,95628.0
2016-06-10 13:00:00,21.87,21.95,21.87,21.95,89343.0,18.8809,18.9499,18.8809,18.9499,89343.0
2016-06-10 13:30:00,21.95,21.95,21.86,21.87,69420.0,18.9499,18.9499,18.8722,18.8809,69420.0
2016-06-10 14:00:00,21.87,21.87,21.83,21.85,96324.0,18.8809,18.8809,18.8463,18.8636,96324.0
2016-06-10 14:30:00,21.86,21.87,21.83,21.83,78630.0,18.8722,18.8809,18.8463,18.8463,78630.0
2016-06-10 15:00:00,21.84,21.84,21.8,21.83,114000.0,18.855,18.855,18.8204,18.8463,114000.0
2016-06-10 15:30:00,21.83,21.9,21.83,21.86,297711.0,18.8463,18.9068,18.8463,18.8722,297711.0
2016-06-13 09:30:00,21.76,21.9,21.71,21.85,80034.0,18.7859,18.9068,18.7427,18.8636,80034.0
2016-06-13 10:00:00,21.85,21.92,21.81,21.92,81225.0,18.8636,18.924,18.8291,18.924,81225.0
2016-06-13 10:30:00,21.92,21.99,21.88,21.99,128814.0,18.924,18.9845,18.8895,18.9845,128814.0
2016-06-13 11:00:00,21.98,21.99,21.92,21.94,89874.0,18.9758,18.9845,18.924,18.9413,89874.0
2016-06-13 11:30:00,21.93,21.94,21.82,21.82,72750.0,18.9327,18.9413,18.8377,18.8377,72750.0
2016-06-13 12:00:00,21.82,21.89,21.82,21.89,87903.0,18.8377,18.8981,18.8377,18.8981,87903.0
2016-06-13 12:30:00,21.89,21.92,21.86,21.91,66276.0,18.8981,18.924,18.8722,18.9154,66276.0
2016-06-13 13:00:00,21.91,21.91,21.83,21.85,62835.0,18.9154,18.9154,18.8463,18.8636,62835.0
2016-06-13 13:30:00,21.85,21.87,21.81,21.81,95424.0,18.8636,18.8809,18.8291,18.8291,95424.0
2016-06-13 14:00:00,21.81,21.86,21.81,21.83,132027.0,18.8291,18.8722,18.8291,18.8463,132027.0
2016-06-13 14:30:00,21.83,21.87,21.82,21.84,119394.0,18.8463,18.8809,18.8377,18.855,119394.0
2016-06-13 15:00:00,21.83,21.83,21.75,21.76,140139.0,18.8463,18.8463,18.7773,18.7859,140139.0
2016-06-13 15:30:00,21.76,21.77,21.7,21.7,424050.0,18.7859,18.7945,18.7341,18.7341,424050.0
2016-06-14 09:30:00,21.62,21.7,21.56,21.63,92748.0,18.665,18.7341,18.6132,18.6737,92748.0
2016-06-14 10:00:00,21.65,21.67,21.58,21.58,57561.0,18.6909,18.7082,18.6305,18.6305,57561.0
2016-06-14 10:30:00,21.58,21.64,21.57,21.62,84414.0,18.6305,18.6823,18.6219,18.665,84414.0
2016-06-14 11:00:00,21.62,21.74,21.59,21.7,89253.0,18.665,18.7686,18.6391,18.7341,89253.0
2016-06-14 11:30:00,21.7,21.75,21.7,21.73,81063.0,18.7341,18.7773,18.7341,18.76,81063.0
2016-06-14 12:00:00,21.72,21.79,21.68,21.79,81915.0,18.7514,18.8118,18.7168,18.8118,81915.0
2016-06-14 12:30:00,21.78,21.78,21.66,21.7,192186.0,18.8032,18.8032,18.6996,18.7341,192186.0
2016-06-14 13:00:00,21.7,21.71,21.64,21.66,134979.0,18.7341,18.7427,18.6823,18.6996,134979.0
2016-06-14 13:30:00,21.64,21.67,21.64,21.67,79011.0,18.6823,18.7082,18.6823,18.7082,79011.0
2016-06-14 14:00:00,21.67,21.74,21.65,21.74,95508.0,18.7082,18.7686,18.6909,18.7686,95508.0
2016-06-14 14:30:00,21.74,21.74,21.64,21.66,114183.0,18.7686,18.7686,18.6823,18.6996,114183.0
2016-06-14 15:00:00,21.66,21.68,21.63,21.68,328725.0,18.6996,18.7168,18.6737,18.7168,328725.0
2016-06-14 15:30:00,21.67,21.68,21.62,21.63,583920.0,18.7082,18.7168,18.665,18.6737,583920.0
2016-06-15 09:30:00,21.62,21.74,21.55,21.66,71178.0,18.665,18.7686,18.6046,18.6996,71178.0
2016-06-15 10:00:00,21.66,21.69,21.64,21.68,48108.0,18.6996,18.7255,18.6823,18.7168,48108.0
2016-06-15 10:30:00,21.69,21.69,21.63,21.65,68874.0,18.7255,18.7255,18.6737,18.6909,68874.0
2016-06-15 11:00:00,21.64,21.65,21.57,21.59,70698.0,18.6823,18.6909,18.6219,18.6391,70698.0
2016-06-15 11:30:00,21.59,21.61,21.59,21.6,45420.0,18.6391,18.6564,18.6391,18.6478,45420.0
2016-06-15 12:00:00,21.6,21.62,21.58,21.59,33399.0,18.6478,18.665,18.6305,18.6391,33399.0
2016-06-15 12:30:00,21.59,21.66,21.59,21.64,152154.0,18.6391,18.6996,18.6391,18.6823,152154.0
2016-06-15 13:00:00,21.64,21.7,21.64,21.69,55680.0,18.6823,18.7341,18.6823,18.7255,55680.0
2016-06-15 13:30:00,21.69,21.77,21.69,21.75,41646.0,18.7255,18.7945,18.7255,18.7773,41646.0
2016-06-15 14:00:00,21.78,21.82,21.67,21.68,67806.0,18.8032,18.8377,18.7082,18.7168,67806.0
2016-06-15 14:30:00,21.68,21.75,21.66,21.72,100722.0,18.7168,18.7773,18.6996,18.7514,100722.0
2016-06-15 15:00:00,21.71,21.74,21.7,21.73,94617.0,18.7427,18.7686,18.7341,18.76,94617.0
2016-06-15 15:30:00,21.72,21.73,21.58,21.6,286599.0,18.7514,18.76,18.6305,18.6478,286599.0
2016-06-16 09:30:00,21.43,21.58,21.41,21.41,115731.0,18.501,18.6305,18.4837,18.4837,115731.0
2016-06-16 10:00:00,21.42,21.52,21.41,21.47,77358.0,18.4924,18.5787,18.4837,18.5355,77358.0
2016-06-16 10:30:00,21.47,21.48,21.44,21.46,54636.0,18.5355,18.5442,18.5096,18.5269,54636.0
2016-06-16 11:00:00,21.46,21.55,21.45,21.54,74367.0,18.5269,18.6046,18.5183,18.596,74367.0
2016-06-16 11:30:00,21.55,21.57,21.46,21.49,33903.0,18.6046,18.6219,18.5269,18.5528,33903.0
2016-06-16 12:00:00,21.48,21.52,21.46,21.52,133521.0,18.5442,18.5787,18.5269,18.5787,133521.0
2016-06-16 12:30:00,21.52,21.52,21.47,21.5,26070.0,18.5787,18.5787,18.5355,18.5614,26070.0
2016-06-16 13:00:00,21.5,21.51,21.48,21.48,25365.0,18.5614,18.5701,18.5442,18.5442,25365.0
2016-06-16 13:30:00,21.48,21.49,21.47,21.48,37656.0,18.5442,18.5528,18.5355,18.5442,37656.0
2016-06-16 14:00:00,21.48,21.56,21.47,21.52,66345.0,18.5442,18.6132,18.5355,18.5787,66345.0
2016-06-16 14:30:00,21.52,21.57,21.52,21.55,73167.0,18.5787,18.6219,18.5787,18.6046,73167.0
2016-06-16 15:00:00,21.54,21.61,21.54,21.61,107781.0,18.596,18.6564,18.596,18.6564,107781.0
2016-06-16 15:30:00,21.6,21.64,21.57,21.63,267861.0,18.6478,18.6823,18.6219,18.6737,267861.0
2016-06-17 09:30:00,21.53,21.62,21.35,21.36,541587.0,18.5873,18.665,18.4319,18.4406,541587.0
2016-06-17 10:00:00,21.38,21.5,21.37,21.45,212760.0,18.4578,18.5614,18.4492,18.5183,212760.0
2016-06-17 10:30:00,21.46,21.46,21.39,21.46,92766.0,18.5269,18.5269,18.4665,18.5269,92766.0
2016-06-17 11:00:00,21.46,21.46,21.31,21.32,82800.0,18.5269,18.5269,18.3974,18.406,82800.0
2016-06-17 11:30:00,21.31,21.37,21.31,21.32,79095.0,18.3974,18.4492,18.3974,18.406,79095.0
2016-06-17 12:00:00,21.33,21.42,21.33,21.39,70704.0,18.4147,18.4924,18.4147,18.4665,70704.0
2016-06-17 12:30:00,21.39,21.39,21.32,21.33,91221.0,18.4665,18.4665,18.406,18.4147,91221.0
2016-06-17 13:00:00,21.33,21.34,21.27,21.27,159303.0,18.4147,18.4233,18.3629,18.3629,159303.0
2016-06-17 13:30:00,21.28,21.34,21.27,21.34,139266.0,18.3715,18.4233,18.3629,18.4233,139266.0
2016-06-17 14:00:00,21.33,21.36,21.32,21.36,79887.0,18.4147,18.4406,18.406,18.4406,79887.0
2016-06-17 14:30:00,21.36,21.43,21.36,21.41,81855.0,18.4406,18.501,18.4406,18.4837,81855.0
2016-06-17 15:00:00,21.41,21.41,21.35,21.35,67782.0,18.4837,18.4837,18.4319,18.4319,67782.0
2016-06-17 15:30:00,21.35,21.35,21.29,21.3,726105.0,18.4319,18.4319,18.3801,18.3888,726105.0
2016-06-20 09:30:00,21.54,21.63,21.35,21.35,226074.0,18.596,18.6737,18.4319,18.4319,226074.0
2016-06-20 10:00:00,21.35,21.42,21.33,21.36,269631.0,18.4319,18.4924,18.4147,18.4406,269631.0
2016-06-20 10:30:00,21.36,21.38,21.22,21.24,126969.0,18.4406,18.4578,18.3197,18.337,126969.0
2016-06-20 11:00:00,21.23,21.25,21.16,21.21,206526.0,18.3283,18.3456,18.2679,18.3111,206526.0
2016-06-20 11:30:00,21.21,21.22,21.12,21.18,77061.0,18.3111,18.3197,18.2334,18.2852,77061.0
2016-06-20 12:00:00,21.18,21.2,21.13,21.13,87258.0,18.2852,18.3024,18.242,18.242,87258.0
2016-06-20 12:30:00,21.14,21.2,21.14,21.17,91431.0,18.2506,18.3024,18.2506,18.2765,91431.0
2016-06-20 13:00:00,21.17,21.19,21.13,21.14,99450.0,18.2765,18.2938,18.242,18.2506,99450.0
2016-06-20 13:30:00,21.14,21.18,21.13,21.18,96099.0,18.2506,18.2852,18.242,18.2852,96099.0
2016-06-20 14:00:00,21.18,21.19,21.14,21.15,112965.0,18.2852,18.2938,18.2506,18.2593,112965.0
2016-06-20 14:30:00,21.15,21.16,21.13,21.16,69774.0,18.2593,18.2679,18.242,18.2679,69774.0
2016-06-20 15:00:00,21.16,21.18,21.08,21.08,125574.0,18.2679,18.2852,18.1988,18.1988,125574.0
2016-06-20 15:30:00,21.08,21.11,21.02,21.02,554205.0,18.1988,18.2247,18.147,18.147,554205.0
2016-06-21 09:30:00,20.97,21.11,20.97,21.09,206748.0,18.1039,18.2247,18.1039,18.2075,206748.0
2016-06-21 10:00:00,21.1,21.12,21.06,21.09,159705.0,18.2161,18.2334,18.1816,18.2075,159705.0
2016-06-21 10:30:00,21.08,21.09,21.0,21.0,98682.0,18.1988,18.2075,18.1298,18.1298,98682.0
2016-06-21 11:00:00,21.0,21.03,20.99,21.0,368985.0,18.1298,18.1557,18.1211,18.1298,368985.0
2016-06-21 11:30:00,21.0,21.06,21.0,21.06,154449.0,18.1298,18.1816,18.1298,18.1816,154449.0
2016-06-21 12:00:00,21.05,21.06,21.02,21.04,96972.0,18.1729,18.1816,18.147,18.1643,96972.0
2016-06-21 12:30:00,21.05,21.06,21.0,21.01,194199.0,18.1729,18.1816,18.1298,18.1384,194199.0
2016-06-21 13:00:00,21.01,21.03,21.0,21.01,79284.0,18.1384,18.1557,18.1298,18.1384,79284.0
2016-06-21 13:30:00,21.01,21.02,21.0,21.02,101319.0,18.1384,18.147,18.1298,18.147,101319.0
2016-06-21 14:00:00,21.02,21.05,21.01,21.05,105441.0,18.147,18.1729,18.1384,18.1729,105441.0
2016-06-21 14:30:00,21.04,21.06,21.0,21.0,107451.0,18.1643,18.1816,18.1298,18.1298,107451.0
2016-06-21 15:00:00,21.0,21.04,21.0,21.03,159900.0,18.1298,18.1643,18.1298,18.1557,159900.0
2016-06-21 15:30:00,21.03,21.04,20.97,20.99,476394.0,18.1557,18.1643,18.1039,18.1211,476394.0
2016-06-22 09:30:00,21.03,21.05,21.0,21.02,109185.0,18.1557,18.1729,18.1298,18.147,109185.0
2016-06-22 10:00:00,21.0,21.08,20.99,21.06,90807.0,18.1298,18.1988,18.1211,18.1816,90807.0
2016-06-22 10:30:00,21.06,21.08,21.04,21.05,78111.0,18.1816,18.1988,18.1643,18.1729,78111.0
2016-06-22 11:00:00,21.05,21.07,20.99,21.01,148392.0,18.1729,18.1902,18.1211,18.1384,148392.0
2016-06-22 11:30:00,21.01,21.03,20.99,21.0,220764.0,18.1384,18.1557,18.1211,18.1298,220764.0
2016-06-22 12:00:00,21.0,21.02,20.98,20.98,144855.0,18.1298,18.147,18.1125,18.1125,144855.0
2016-06-22 12:30:00,20.98,21.02,20.98,21.0,113880.0,18.1125,18.147,18.1125,18.1298,113880.0
2016-06-22 13:00:00,20.99,21.0,20.96,20.98,127110.0,18.1211,18.1298,18.0952,18.1125,127110.0
2016-06-22 13:30:00,20.98,21.07,20.97,21.05,89001.0,18.1125,18.1902,18.1039,18.1729,89001.0
2016-06-22 14:00:00,21.05,21.07,21.02,21.06,80202.0,18.1729,18.1902,18.147,18.1816,80202.0
2016-06-22 14:30:00,21.06,21.07,21.03,21.04,98808.0,18.1816,18.1902,18.1557,18.1643,98808.0
2016-06-22 15:00:00,21.04,21.06,21.0,21.0,106158.0,18.1643,18.1816,18.1298,18.1298,106158.0
2016-06-22 15:30:00,21.0,21.03,21.0,21.03,306042.0,18.1298,18.1557,18.1298,18.1557,306042.0
2016-06-23 09:30:00,21.1,21.32,21.09,21.19,191877.0,18.2161,18.406,18.2075,18.2938,191877.0
2016-06-23 10:00:00,21.2,21.23,21.18,21.19,63930.0,18.3024,18.3283,18.2852,18.2938,63930.0
2016-06-23 10:30:00,21.19,21.22,21.16,21.2,61986.0,18.2938,18.3197,18.2679,18.3024,61986.0
2016-06-23 11:00:00,21.2,21.24,21.17,21.24,73992.0,18.3024,18.337,18.2765,18.337,73992.0
2016-06-23 11:30:00,21.24,21.28,21.24,21.27,59730.0,18.337,18.3715,18.337,18.3629,59730.0
2016-06-23 12:00:00,21.27,21.31,21.25,21.31,81636.0,18.3629,18.3974,18.3456,18.3974,81636.0
2016-06-23 12:30:00,21.31,21.32,21.29,21.3,68787.0,18.3974,18.406,18.3801,18.3888,68787.0
2016-06-23 13:00:00,21.3,21.33,21.29,21.3,89703.0,18.3888,18.4147,18.3801,18.3888,89703.0
2016-06-23 13:30:00,21.3,21.32,21.28,21.31,87996.0,18.3888,18.406,18.3715,18.3974,87996.0
2016-06-23 14:00:00,21.32,21.33,21.3,21.33,75822.0,18.406,18.4147,18.3888,18.4147,75822.0
2016-06-23 14:30:00,21.32,21.38,21.31,21.38,90525.0,18.406,18.4578,18.3974,18.4578,90525.0
2016-06-23 15:00:00,21.38,21.39,21.35,21.37,105675.0,18.4578,18.4665,18.4319,18.4492,105675.0
2016-06-23 15:30:00,21.37,21.47,21.37,21.47,388428.0,18.4492,18.5355,18.4492,18.5355,388428.0
2016-06-24 09:30:00,20.72,21.24,20.59,21.22,450405.0,17.888,18.337,17.7758,18.3197,450405.0
2016-06-24 10:00:00,21.22,21.43,21.2,21.42,165564.0,18.3197,18.501,18.3024,18.4924,165564.0
2016-06-24 10:30:00,21.4,21.43,21.31,21.32,125658.0,18.4751,18.501,18.3974,18.406,125658.0
2016-06-24 11:00:00,21.31,21.33,21.23,21.29,154143.0,18.3974,18.4147,18.3283,18.3801,154143.0
2016-06-24 11:30:00,21.29,21.35,21.24,21.33,125511.0,18.3801,18.4319,18.337,18.4147,125511.0
2016-06-24 12:00:00,21.33,21.35,21.23,21.29,109770.0,18.4147,18.4319,18.3283,18.3801,109770.0
2016-06-24 12:30:00,21.29,21.29,21.15,21.17,76767.0,18.3801,18.3801,18.2593,18.2765,76767.0
2016-06-24 13:00:00,21.17,21.18,21.1,21.13,104793.0,18.2765,18.2852,18.2161,18.242,104793.0
2016-06-24 13:30:00,21.14,21.21,21.13,21.16,83667.0,18.2506,18.3111,18.242,18.2679,83667.0
2016-06-24 14:00:00,21.17,21.19,21.1,21.1,135729.0,18.2765,18.2938,18.2161,18.2161,135729.0
2016-06-24 14:30:00,21.09,21.14,21.03,21.09,152526.0,18.2075,18.2506,18.1557,18.2075,152526.0
2016-06-24 15:00:00,21.09,21.1,21.0,21.06,272157.0,18.2075,18.2161,18.1298,18.1816,272157.0
2016-06-24 15:30:00,21.05,21.14,20.99,21.0,1168068.0,18.1729,18.2506,18.1211,18.1298,1168068.0
2016-06-27 09:30:00,20.79,20.82,20.68,20.73,238941.0,17.9485,17.9744,17.8535,17.8967,238941.0
2016-06-27 10:00:00,20.73,20.77,20.58,20.65,260349.0,17.8967,17.9312,17.7672,17.8276,260349.0
2016-06-27 10:30:00,20.65,20.69,20.57,20.61,273987.0,17.8276,17.8621,17.7585,17.7931,273987.0
2016-06-27 11:00:00,20.61,20.63,20.51,20.59,133779.0,17.7931,17.8103,17.7067,17.7758,133779.0
2016-06-27 11:30:00,20.58,20.61,20.52,20.55,136008.0,17.7672,17.7931,17.7154,17.7413,136008.0
2016-06-27 12:00:00,20.55,20.67,20.53,20.66,89709.0,17.7413,17.8449,17.724,17.8362,89709.0
2016-06-27 12:30:00,20.66,20.66,20.52,20.53,105573.0,17.8362,17.8362,17.7154,17.724,105573.0
2016-06-27 13:00:00,20.53,20.64,20.52,20.63,93369.0,17.724,17.819,17.7154,17.8103,93369.0
2016-06-27 13:30:00,20.63,20.63,20.52,20.58,81663.0,17.8103,17.8103,17.7154,17.7672,81663.0
2016-06-27 14:00:00,20.57,20.59,20.49,20.55,121464.0,17.7585,17.7758,17.6895,17.7413,121464.0
2016-06-27 14:30:00,20.55,20.59,20.45,20.47,108063.0,17.7413,17.7758,17.6549,17.6722,108063.0
2016-06-27 15:00:00,20.48,20.5,20.4,20.43,147942.0,17.6808,17.6981,17.6118,17.6377,147942.0
2016-06-27 15:30:00,20.44,20.54,20.43,20.48,308061.0,17.6463,17.7326,17.6377,17.6808,308061.0
2016-06-28 09:30:00,20.57,20.82,20.48,20.69,228609.0,17.7585,17.9744,17.6808,17.8621,228609.0
2016-06-28 10:00:00,20.7,20.76,20.67,20.69,223476.0,17.8708,17.9226,17.8449,17.8621,223476.0
2016-06-28 10:30:00,20.7,20.73,20.66,20.68,166929.0,17.8708,17.8967,17.8362,17.8535,166929.0
2016-06-28 11:00:00,20.68,20.68,20.6,20.64,145110.0,17.8535,17.8535,17.7844,17.819,145110.0
2016-06-28 11:30:00,20.64,20.76,20.63,20.74,141915.0,17.819,17.9226,17.8103,17.9053,141915.0
2016-06-28 12:00:00,20.75,20.76,20.7,20.74,104118.0,17.9139,17.9226,17.8708,17.9053,104118.0
2016-06-28 12:30:00,20.74,20.81,20.74,20.79,91782.0,17.9053,17.9657,17.9053,17.9485,91782.0
2016-06-28 13:00:00,20.78,20.81,20.75,20.77,90000.0,17.9398,17.9657,17.9139,17.9312,90000.0
2016-06-28 13:30:00,20.76,20.78,20.74,20.77,78099.0,17.9226,17.9398,17.9053,17.9312,78099.0
2016-06-28 14:00:00,20.77,20.78,20.71,20.75,111075.0,17.9312,17.9398,17.8794,17.9139,111075.0
2016-06-28 14:30:00,20.75,20.86,20.74,20.85,136677.0,17.9139,18.0089,17.9053,18.0003,136677.0
2016-06-28 15:00:00,20.86,20.88,20.77,20.8,210603.0,18.0089,18.0262,17.9312,17.9571,210603.0
2016-06-28 15:30:00,20.81,20.89,20.79,20.87,399555.0,17.9657,18.0348,17.9485,18.0175,399555.0
2016-06-29 09:30:00,21.02,21.16,21.02,21.08,116499.0,18.147,18.2679,18.147,18.1988,116499.0
2016-06-29 10:00:00,21.08,21.19,21.04,21.16,138450.0,18.1988,18.2938,18.1643,18.2679,138450.0
2016-06-29 10:30:00,21.17,21.26,21.17,21.22,88863.0,18.2765,18.3542,18.2765,18.3197,88863.0
2016-06-29 11:00:00,21.23,21.26,21.21,21.25,104970.0,18.3283,18.3542,18.3111,18.3456,104970.0
2016-06-29 11:30:00,21.26,21.28,21.23,21.25,53301.0,18.3542,18.3715,18.3283,18.3456,53301.0
2016-06-29 12:00:00,21.24,21.26,21.21,21.24,52557.0,18.337,18.3542,18.3111,18.337,52557.0
2016-06-29 12:30:00,21.24,21.25,21.21,21.24,48921.0,18.337,18.3456,18.3111,18.337,48921.0
2016-06-29 13:00:00,21.24,21.26,21.21,21.24,53157.0,18.337,18.3542,18.3111,18.337,53157.0
2016-06-29 13:30:00,21.24,21.25,21.22,21.23,74445.0,18.337,18.3456,18.3197,18.3283,74445.0
2016-06-29 14:00:00,21.24,21.25,21.21,21.24,74898.0,18.337,18.3456,18.3111,18.337,74898.0
2016-06-29 14:30:00,21.24,21.28,21.23,21.27,72450.0,18.337,18.3715,18.3283,18.3629,72450.0
2016-06-29 15:00:00,21.27,21.31,21.25,21.31,101196.0,18.3629,18.3974,18.3456,18.3974,101196.0
2016-06-29 15:30:00,21.31,21.36,21.27,21.36,488877.0,18.3974,18.4406,18.3629,18.4406,488877.0
2016-06-30 09:30:00,21.47,21.54,21.34,21.52,256647.0,18.5355,18.596,18.4233,18.5787,256647.0
2016-06-30 10:00:00,21.54,21.55,21.42,21.49,162597.0,18.596,18.6046,18.4924,18.5528,162597.0
2016-06-30 10:30:00,21.49,21.61,21.46,21.56,108477.0,18.5528,18.6564,18.5269,18.6132,108477.0
2016-06-30 11:00:00,21.56,21.58,21.46,21.48,170511.0,18.6132,18.6305,18.5269,18.5442,170511.0
2016-06-30 11:30:00,21.48,21.53,21.45,21.5,116571.0,18.5442,18.5873,18.5183,18.5614,116571.0
2016-06-30 12:00:00,21.5,21.58,21.49,21.58,87987.0,18.5614,18.6305,18.5528,18.6305,87987.0
2016-06-30 12:30:00,21.58,21.61,21.55,21.59,100956.0,18.6305,18.6564,18.6046,18.6391,100956.0
2016-06-30 13:00:00,21.6,21.62,21.57,21.6,91650.0,18.6478,18.665,18.6219,18.6478,91650.0
2016-06-30 13:30:00,21.6,21.61,21.56,21.57,113442.0,18.6478,18.6564,18.6132,18.6219,113442.0
2016-06-30 14:00:00,21.57,21.62,21.55,21.55,120588.0,18.6219,18.665,18.6046,18.6046,120588.0
2016-06-30 14:30:00,21.56,21.58,21.52,21.52,248031.0,18.6132,18.6305,18.5787,18.5787,248031.0
2016-06-30 15:00:00,21.53,21.57,21.48,21.52,387531.0,18.5873,18.6219,18.5442,18.5787,387531.0
2016-06-30 15:30:00,21.51,21.56,21.48,21.55,1100550.0,18.5701,18.6132,18.5442,18.6046,1100550.0
2016-07-01 09:30:00,21.57,21.65,21.5,21.63,171984.0,18.6219,18.6909,18.5614,18.6737,171984.0
2016-07-01 10:00:00,21.63,21.67,21.55,21.61,99171.0,18.6737,18.7082,18.6046,18.6564,99171.0
2016-07-01 10:30:00,21.61,21.66,21.61,21.63,120789.0,18.6564,18.6996,18.6564,18.6737,120789.0
2016-07-01 11:00:00,21.63,21.67,21.6,21.67,113355.0,18.6737,18.7082,18.6478,18.7082,113355.0
2016-07-01 11:30:00,21.66,21.7,21.66,21.67,91593.0,18.6996,18.7341,18.6996,18.7082,91593.0
2016-07-01 12:00:00,21.68,21.7,21.64,21.66,67878.0,18.7168,18.7341,18.6823,18.6996,67878.0
2016-07-01 12:30:00,21.65,21.69,21.64,21.68,81951.0,18.6909,18.7255,18.6823,18.7168,81951.0
2016-07-01 13:00:00,21.67,21.73,21.67,21.67,75081.0,18.7082,18.76,18.7082,18.7082,75081.0
2016-07-01 13:30:00,21.66,21.68,21.62,21.64,97497.0,18.6996,18.7168,18.665,18.6823,97497.0
2016-07-01 14:00:00,21.64,21.66,21.63,21.66,97152.0,18.6823,18.6996,18.6737,18.6996,97152.0
2016-07-01 14:30:00,21.66,21.67,21.6,21.62,45630.0,18.6996,18.7082,18.6478,18.665,45630.0
2016-07-01 15:00:00,21.62,21.66,21.61,21.63,90315.0,18.665,18.6996,18.6564,18.6737,90315.0
2016-07-01 15:30:00,21.63,21.64,21.58,21.59,269880.0,18.6737,18.6823,18.6305,18.6391,269880.0
2016-07-05 09:30:00,21.24,21.37,21.06,21.34,295119.0,18.337,18.4492,18.1816,18.4233,295119.0
2016-07-05 10:00:00,21.33,21.55,21.32,21.55,194178.0,18.4147,18.6046,18.406,18.6046,194178.0
2016-07-05 10:30:00,21.55,21.58,21.5,21.55,93912.0,18.6046,18.6305,18.5614,18.6046,93912.0
2016-07-05 11:00:00,21.55,21.58,21.48,21.55,93402.0,18.6046,18.6305,18.5442,18.6046,93402.0
2016-07-05 11:30:00,21.54,21.57,21.52,21.54,69900.0,18.596,18.6219,18.5787,18.596,69900.0
2016-07-05 12:00:00,21.54,21.54,21.45,21.51,133317.0,18.596,18.596,18.5183,18.5701,133317.0
2016-07-05 12:30:00,21.51,21.57,21.51,21.55,70557.0,18.5701,18.6219,18.5701,18.6046,70557.0
2016-07-05 13:00:00,21.55,21.57,21.53,21.53,54414.0,18.6046,18.6219,18.5873,18.5873,54414.0
2016-07-05 13:30:00,21.53,21.54,21.46,21.46,102525.0,18.5873,18.596,18.5269,18.5269,102525.0
2016-07-05 14:00:00,21.46,21.51,21.45,21.46,102639.0,18.5269,18.5701,18.5183,18.5269,102639.0
2016-07-05 14:30:00,21.46,21.49,21.45,21.48,60711.0,18.5269,18.5528,18.5183,18.5442,60711.0
2016-07-05 15:00:00,21.48,21.51,21.47,21.49,91254.0,18.5442,18.5701,18.5355,18.5528,91254.0
2016-07-05 15:30:00,21.49,21.56,21.47,21.53,355962.0,18.5528,18.6132,18.5355,18.5873,355962.0
2016-07-06 09:30:00,21.55,21.63,21.49,21.55,170211.0,18.6046,18.6737,18.5528,18.6046,170211.0
2016-07-06 10:00:00,21.57,21.63,21.46,21.5,142818.0,18.6219,18.6737,18.5269,18.5614,142818.0
2016-07-06 10:30:00,21.47,21.55,21.45,21.55,126720.0,18.5355,18.6046,18.5183,18.6046,126720.0
2016-07-06 11:00:00,21.55,21.59,21.54,21.56,111831.0,18.6046,18.6391,18.596,18.6132,111831.0
2016-07-06 11:30:00,21.57,21.59,21.55,21.56,92061.0,18.6219,18.6391,18.6046,18.6132,92061.0
2016-07-06 12:00:00,21.56,21.6,21.55,21.58,91692.0,18.6132,18.6478,18.6046,18.6305,91692.0
2016-07-06 12:30:00,21.58,21.61,21.58,21.6,55332.0,18.6305,18.6564,18.6305,18.6478,55332.0
2016-07-06 13:00:00,21.61,21.62,21.59,21.62,45450.0,18.6564,18.665,18.6391,18.665,45450.0
2016-07-06 13:30:00,21.62,21.64,21.53,21.54,158118.0,18.665,18.6823,18.5873,18.596,158118.0
2016-07-06 14:00:00,21.54,21.61,21.52,21.6,169992.0,18.596,18.6564,18.5787,18.6478,169992.0
2016-07-06 14:30:00,21.6,21.61,21.58,21.59,96336.0,18.6478,18.6564,18.6305,18.6391,96336.0
2016-07-06 15:00:00,21.6,21.6,21.52,21.53,126714.0,18.6478,18.6478,18.5787,18.5873,126714.0
2016-07-06 15:30:00,21.53,21.59,21.53,21.58,228891.0,18.5873,18.6391,18.5873,18.6305,228891.0
2016-07-07 09:30:00,21.62,21.73,21.51,21.73,142686.0,18.665,18.76,18.5701,18.76,142686.0
2016-07-07 10:00:00,21.72,21.73,21.63,21.72,93048.0,18.7514,18.76,18.6737,18.7514,93048.0
2016-07-07 10:30:00,21.72,21.73,21.66,21.67,65112.0,18.7514,18.76,18.6996,18.7082,65112.0
2016-07-07 11:00:00,21.67,21.73,21.64,21.66,204525.0,18.7082,18.76,18.6823,18.6996,204525.0
2016-07-07 11:30:00,21.66,21.66,21.62,21.63,86022.0,18.6996,18.6996,18.665,18.6737,86022.0
2016-07-07 12:00:00,21.64,21.69,21.63,21.65,97995.0,18.6823,18.7255,18.6737,18.6909,97995.0
2016-07-07 12:30:00,21.65,21.66,21.59,21.59,92331.0,18.6909,18.6996,18.6391,18.6391,92331.0
2016-07-07 13:00:00,21.59,21.64,21.59,21.63,103020.0,18.6391,18.6823,18.6391,18.6737,103020.0
2016-07-07 13:30:00,21.63,21.64,21.57,21.58,114447.0,18.6737,18.6823,18.6219,18.6305,114447.0
2016-07-07 14:00:00,21.58,21.61,21.57,21.6,92604.0,18.6305,18.6564,18.6219,18.6478,92604.0
2016-07-07 14:30:00,21.61,21.61,21.55,21.56,95595.0,18.6564,18.6564,18.6046,18.6132,95595.0
2016-07-07 15:00:00,21.56,21.6,21.56,21.58,152412.0,18.6132,18.6478,18.6132,18.6305,152412.0
2016-07-07 15:30:00,21.58,21.64,21.58,21.64,240879.0,18.6305,18.6823,18.6305,18.6823,240879.0
2016-07-08 09:30:00,21.81,21.99,21.74,21.98,111654.0,18.8291,18.9845,18.7686,18.9758,111654.0
2016-07-08 10:00:00,21.98,22.03,21.93,21.94,177846.0,18.9758,19.019,18.9327,18.9413,177846.0
2016-07-08 10:30:00,21.95,21.98,21.92,21.95,49419.0,18.9499,18.9758,18.924,18.9499,49419.0
2016-07-08 11:00:00,21.95,21.97,21.9,21.91,48660.0,18.9499,18.9672,18.9068,18.9154,48660.0
2016-07-08 11:30:00,21.91,21.93,21.89,21.91,52725.0,18.9154,18.9327,18.8981,18.9154,52725.0
2016-07-08 12:00:00,21.91,21.92,21.87,21.87,50991.0,18.9154,18.924,18.8809,18.8809,50991.0
2016-07-08 12:30:00,21.88,21.88,21.86,21.86,47244.0,18.8895,18.8895,18.8722,18.8722,47244.0
2016-07-08 13:00:00,21.86,21.89,21.86,21.89,50826.0,18.8722,18.8981,18.8722,18.8981,50826.0
2016-07-08 13:30:00,21.89,21.9,21.86,21.87,59298.0,18.8981,18.9068,18.8722,18.8809,59298.0
2016-07-08 14:00:00,21.87,21.93,21.87,21.93,66777.0,18.8809,18.9327,18.8809,18.9327,66777.0
2016-07-08 14:30:00,21.92,21.95,21.92,21.94,49110.0,18.924,18.9499,18.924,18.9413,49110.0
2016-07-08 15:00:00,21.94,21.96,21.93,21.94,79332.0,18.9413,18.9586,18.9327,18.9413,79332.0
2016-07-08 15:30:00,21.94,21.97,21.92,21.96,243990.0,18.9413,18.9672,18.924,18.9586,243990.0
2016-07-11 09:30:00,22.08,22.14,22.0,22.03,94926.0,19.0622,19.114,18.9931,19.019,94926.0
2016-07-11 10:00:00,22.03,22.04,22.0,22.01,76590.0,19.019,19.0276,18.9931,19.0017,76590.0
2016-07-11 10:30:00,22.0,22.04,22.0,22.04,31731.0,18.9931,19.0276,18.9931,19.0276,31731.0
2016-07-11 11:00:00,22.04,22.09,22.02,22.07,78267.0,19.0276,19.0708,19.0104,19.0535,78267.0
2016-07-11 11:30:00,22.07,22.1,22.07,22.1,44100.0,19.0535,19.0794,19.0535,19.0794,44100.0
2016-07-11 12:00:00,22.09,22.11,22.09,22.11,44055.0,19.0708,19.0881,19.0708,19.0881,44055.0
2016-07-11 12:30:00,22.11,22.14,22.09,22.13,36831.0,19.0881,19.114,19.0708,19.1053,36831.0
2016-07-11 13:00:00,22.13,22.16,22.13,22.14,34167.0,19.1053,19.1312,19.1053,19.114,34167.0
2016-07-11 13:30:00,22.14,22.15,22.12,22.13,31353.0,19.114,19.1226,19.0967,19.1053,31353.0
2016-07-11 14:00:00,22.13,22.13,22.11,22.13,59493.0,19.1053,19.1053,19.0881,19.1053,59493.0
2016-07-11 14:30:00,22.12,22.14,22.11,22.12,72234.0,19.0967,19.114,19.0881,19.0967,72234.0
2016-07-11 15:00:00,22.12,22.18,22.12,22.17,90726.0,19.0967,19.1485,19.0967,19.1399,90726.0
2016-07-11 15:30:00,22.17,22.17,22.13,22.14,197667.0,19.1399,19.1399,19.1053,19.114,197667.0
2016-07-12 09:30:00,22.23,22.36,22.2,22.26,91794.0,19.1917,19.3039,19.1658,19.2176,91794.0
2016-07-12 10:00:00,22.27,22.34,22.25,22.3,71304.0,19.2262,19.2866,19.2089,19.2521,71304.0
2016-07-12 10:30:00,22.3,22.32,22.27,22.32,31668.0,19.2521,19.2694,19.2262,19.2694,31668.0
2016-07-12 11:00:00,22.32,22.35,22.31,22.33,79830.0,19.2694,19.2953,19.2607,19.278,79830.0
2016-07-12 11:30:00,22.34,22.35,22.32,22.33,39375.0,19.2866,19.2953,19.2694,19.278,39375.0
2016-07-12 12:00:00,22.33,22.37,22.32,22.37,54741.0,19.278,19.3125,19.2694,19.3125,54741.0
2016-07-12 12:30:00,22.37,22.37,22.35,22.36,51096.0,19.3125,19.3125,19.2953,19.3039,51096.0
2016-07-12 13:00:00,22.36,22.39,22.35,22.38,61353.0,19.3039,19.3298,19.2953,19.3212,61353.0
2016-07-12 13:30:00,22.38,22.4,22.37,22.38,81549.0,19.3212,19.3384,19.3125,19.3212,81549.0
2016-07-12 14:00:00,22.38,22.41,22.37,22.4,116262.0,19.3212,19.3471,19.3125,19.3384,116262.0
2016-07-12 14:30:00,22.4,22.42,22.39,22.4,114087.0,19.3384,19.3557,19.3298,19.3384,114087.0
2016-07-12 15:00:00,22.4,22.44,22.4,22.44,144117.0,19.3384,19.373,19.3384,19.373,144117.0
2016-07-12 15:30:00,22.43,22.46,22.42,22.44,444456.0,19.3643,19.3902,19.3557,19.373,444456.0
2016-07-13 09:30:00,22.55,22.57,22.41,22.41,174012.0,19.4679,19.4852,19.3471,19.3471,174012.0
2016-07-13 10:00:00,22.42,22.43,22.34,22.4,107685.0,19.3557,19.3643,19.2866,19.3384,107685.0
2016-07-13 10:30:00,22.4,22.41,22.36,22.37,105294.0,19.3384,19.3471,19.3039,19.3125,105294.0
2016-07-13 11:00:00,22.36,22.39,22.35,22.36,88722.0,19.3039,19.3298,19.2953,19.3039,88722.0
2016-07-13 11:30:00,22.36,22.36,22.29,22.3,72585.0,19.3039,19.3039,19.2435,19.2521,72585.0
2016-07-13 12:00:00,22.29,22.32,22.29,22.29,60699.0,19.2435,19.2694,19.2435,19.2435,60699.0
2016-07-13 12:30:00,22.29,22.31,22.27,22.3,62331.0,19.2435,19.2607,19.2262,19.2521,62331.0
2016-07-13 13:00:00,22.31,22.31,22.28,22.29,45546.0,19.2607,19.2607,19.2348,19.2435,45546.0
2016-07-13 13:30:00,22.29,22.3,22.26,22.26,48228.0,19.2435,19.2521,19.2176,19.2176,48228.0
2016-07-13 14:00:00,22.27,22.32,22.27,22.32,57354.0,19.2262,19.2694,19.2262,19.2694,57354.0
2016-07-13 14:30:00,22.33,22.38,22.31,22.38,55818.0,19.278,19.3212,19.2607,19.3212,55818.0
2016-07-13 15:00:00,22.38,22.38,22.34,22.35,43539.0,19.3212,19.3212,19.2866,19.2953,43539.0
2016-07-13 15:30:00,22.35,22.4,22.34,22.39,283296.0,19.2953,19.3384,19.2866,19.3298,283296.0
2016-07-14 09:30:00,22.55,22.62,22.44,22.46,138654.0,19.4679,19.5284,19.373,19.3902,138654.0
2016-07-14 10:00:00,22.47,22.48,22.42,22.42,72810.0,19.3989,19.4075,19.3557,19.3557,72810.0
2016-07-14 10:30:00,22.43,22.44,22.41,22.42,59766.0,19.3643,19.373,19.3471,19.3557,59766.0
2016-07-14 11:00:00,22.42,22.43,22.4,22.4,87738.0,19.3557,19.3643,19.3384,19.3384,87738.0
2016-07-14 11:30:00,22.39,22.4,22.35,22.4,53610.0,19.3298,19.3384,19.2953,19.3384,53610.0
2016-07-14 12:00:00,22.4,22.4,22.35,22.37,40788.0,19.3384,19.3384,19.2953,19.3125,40788.0
2016-07-14 12:30:00,22.37,22.41,22.35,22.35,48057.0,19.3125,19.3471,19.2953,19.2953,48057.0
2016-07-14 13:00:00,22.35,22.35,22.31,22.34,74175.0,19.2953,19.2953,19.2607,19.2866,74175.0
2016-07-14 13:30:00,22.34,22.38,22.34,22.37,50985.0,19.2866,19.3212,19.2866,19.3125,50985.0
2016-07-14 14:00:00,22.37,22.41,22.37,22.39,84384.0,19.3125,19.3471,19.3125,19.3298,84384.0
2016-07-14 14:30:00,22.39,22.41,22.39,22.4,87954.0,19.3298,19.3471,19.3298,19.3384,87954.0
2016-07-14 15:00:00,22.4,22.45,22.39,22.42,155196.0,19.3384,19.3816,19.3298,19.3557,155196.0
2016-07-14 15:30:00,22.42,22.46,22.4,22.46,386463.0,19.3557,19.3902,19.3384,19.3902,386463.0
2016-07-15 09:30:00,22.48,22.53,22.38,22.47,233502.0,19.4075,19.4507,19.3212,19.3989,233502.0
2016-07-15 10:00:00,22.47,22.47,22.4,22.43,93672.0,19.3989,19.3989,19.3384,19.3643,93672.0
2016-07-15 10:30:00,22.43,22.46,22.41,22.45,85089.0,19.3643,19.3902,19.3471,19.3816,85089.0
2016-07-15 11:00:00,22.45,22.46,22.41,22.42,80109.0,19.3816,19.3902,19.3471,19.3557,80109.0
2016-07-15 11:30:00,22.42,22.44,22.4,22.41,77292.0,19.3557,19.373,19.3384,19.3471,77292.0
2016-07-15 12:00:00,22.42,22.44,22.41,22.43,57720.0,19.3557,19.373,19.3471,19.3643,57720.0
2016-07-15 12:30:00,22.43,22.44,22.38,22.4,134214.0,19.3643,19.373,19.3212,19.3384,134214.0
2016-07-15 13:00:00,22.4,22.42,22.39,22.41,84027.0,19.3384,19.3557,19.3298,19.3471,84027.0
2016-07-15 13:30:00,22.41,22.42,22.39,22.39,184326.0,19.3471,19.3557,19.3298,19.3298,184326.0
2016-07-15 14:00:00,22.39,22.4,22.37,22.39,139725.0,19.3298,19.3384,19.3125,19.3298,139725.0
2016-07-15 14:30:00,22.39,22.46,22.39,22.46,288642.0,19.3298,19.3902,19.3298,19.3902,288642.0
2016-07-15 15:00:00,22.46,22.51,22.45,22.51,183300.0,19.3902,19.4334,19.3816,19.4334,183300.0
2016-07-15 15:30:00,22.51,22.52,22.49,22.5,433500.0,19.4334,19.442,19.4161,19.4248,433500.0
2016-07-18 09:30:00,22.89,22.89,22.5,22.52,134565.0,19.7614,19.7614,19.4248,19.442,134565.0
2016-07-18 10:00:00,22.52,22.63,22.52,22.63,180456.0,19.442,19.537,19.442,19.537,180456.0
2016-07-18 10:30:00,22.63,22.67,22.62,22.63,203757.0,19.537,19.5715,19.5284,19.537,203757.0
2016-07-18 11:00:00,22.64,22.64,22.53,22.53,78609.0,19.5456,19.5456,19.4507,19.4507,78609.0
2016-07-18 11:30:00,22.53,22.57,22.52,22.56,111399.0,19.4507,19.4852,19.442,19.4766,111399.0
2016-07-18 12:00:00,22.56,22.56,22.52,22.52,51687.0,19.4766,19.4766,19.442,19.442,51687.0
2016-07-18 12:30:00,22.52,22.52,22.49,22.5,40575.0,19.442,19.442,19.4161,19.4248,40575.0
2016-07-18 13:00:00,22.49,22.51,22.48,22.5,54816.0,19.4161,19.4334,19.4075,19.4248,54816.0
2016-07-18 13:30:00,22.5,22.54,22.5,22.51,74370.0,19.4248,19.4593,19.4248,19.4334,74370.0
2016-07-18 14:00:00,22.51,22.52,22.49,22.5,62262.0,19.4334,19.442,19.4161,19.4248,62262.0
2016-07-18 14:30:00,22.51,22.55,22.49,22.55,78234.0,19.4334,19.4679,19.4161,19.4679,78234.0
2016-07-18 15:00:00,22.55,22.55,22.52,22.54,79545.0,19.4679,19.4679,19.442,19.4593,79545.0
2016-07-18 15:30:00,22.54,22.56,22.53,22.53,228447.0,19.4593,19.4766,19.4507,19.4507,228447.0
2016-07-19 09:30:00,22.39,22.58,22.39,22.56,113931.0,19.3298,19.4938,19.3298,19.4766,113931.0
2016-07-19 10:00:00,22.55,22.61,22.46,22.46,241185.0,19.4679,19.5197,19.3902,19.3902,241185.0
2016-07-19 10:30:00,22.45,22.54,22.45,22.52,126003.0,19.3816,19.4593,19.3816,19.442,126003.0
2016-07-19 11:00:00,22.52,22.55,22.5,22.55,49329.0,19.442,19.4679,19.4248,19.4679,49329.0
2016-07-19 11:30:00,22.55,22.56,22.51,22.52,33378.0,19.4679,19.4766,19.4334,19.442,33378.0
2016-07-19 12:00:00,22.52,22.56,22.51,22.55,53226.0,19.442,19.4766,19.4334,19.4679,53226.0
2016-07-19 12:30:00,22.55,22.57,22.54,22.56,31146.0,19.4679,19.4852,19.4593,19.4766,31146.0
2016-07-19 13:00:00,22.56,22.58,22.55,22.56,37143.0,19.4766,19.4938,19.4679,19.4766,37143.0
2016-07-19 13:30:00,22.56,22.57,22.55,22.56,40884.0,19.4766,19.4852,19.4679,19.4766,40884.0
2016-07-19 14:00:00,22.56,22.6,22.56,22.6,61374.0,19.4766,19.5111,19.4766,19.5111,61374.0
2016-07-19 14:30:00,22.59,22.64,22.59,22.62,40809.0,19.5025,19.5456,19.5025,19.5284,40809.0
2016-07-19 15:00:00,22.63,22.65,22.61,22.65,77949.0,19.537,19.5542,19.5197,19.5542,77949.0
2016-07-19 15:30:00,22.65,22.69,22.64,22.69,208833.0,19.5542,19.5888,19.5456,19.5888,208833.0
2016-07-20 09:30:00,22.72,22.74,22.55,22.57,89022.0,19.6147,19.6319,19.4679,19.4852,89022.0
2016-07-20 10:00:00,22.57,22.62,22.55,22.62,64191.0,19.4852,19.5284,19.4679,19.5284,64191.0
2016-07-20 10:30:00,22.61,22.64,22.58,22.64,40578.0,19.5197,19.5456,19.4938,19.5456,40578.0
2016-07-20 11:00:00,22.63,22.66,22.61,22.65,34383.0,19.537,19.5629,19.5197,19.5542,34383.0
2016-07-20 11:30:00,22.66,22.67,22.65,22.65,27318.0,19.5629,19.5715,19.5542,19.5542,27318.0
2016-07-20 12:00:00,22.64,22.64,22.55,22.56,61284.0,19.5456,19.5456,19.4679,19.4766,61284.0
2016-07-20 12:30:00,22.56,22.57,22.55,22.56,35643.0,19.4766,19.4852,19.4679,19.4766,35643.0
2016-07-20 13:00:00,22.56,22.58,22.55,22.58,24492.0,19.4766,19.4938,19.4679,19.4938,24492.0
2016-07-20 13:30:00,22.59,22.6,22.58,22.6,93741.0,19.5025,19.5111,19.4938,19.5111,93741.0
2016-07-20 14:00:00,22.6,22.62,22.59,22.62,84171.0,19.5111,19.5284,19.5025,19.5284,84171.0
2016-07-20 14:30:00,22.62,22.64,22.61,22.63,118884.0,19.5284,19.5456,19.5197,19.537,118884.0
2016-07-20 15:00:00,22.62,22.63,22.59,22.6,53187.0,19.5284,19.537,19.5025,19.5111,53187.0
2016-07-20 15:30:00,22.59,22.61,22.57,22.58,130545.0,19.5025,19.5197,19.4852,19.4938,130545.0
2016-07-21 09:30:00,22.51,22.54,22.48,22.52,67872.0,19.4334,19.4593,19.4075,19.442,67872.0
2016-07-21 10:00:00,22.52,22.52,22.46,22.47,43779.0,19.442,19.442,19.3902,19.3989,43779.0
2016-07-21 10:30:00,22.45,22.5,22.45,22.5,32781.0,19.3816,19.4248,19.3816,19.4248,32781.0
2016-07-21 11:00:00,22.5,22.5,22.45,22.46,42849.0,19.4248,19.4248,19.3816,19.3902,42849.0
2016-07-21 11:30:00,22.47,22.47,22.34,22.38,45654.0,19.3989,19.3989,19.2866,19.3212,45654.0
2016-07-21 12:00:00,22.38,22.4,22.37,22.39,62949.0,19.3212,19.3384,19.3125,19.3298,62949.0
2016-07-21 12:30:00,22.39,22.44,22.38,22.44,128406.0,19.3298,19.373,19.3212,19.373,128406.0
2016-07-21 13:00:00,22.45,22.48,22.44,22.45,33357.0,19.3816,19.4075,19.373,19.3816,33357.0
2016-07-21 13:30:00,22.45,22.45,22.42,22.43,35334.0,19.3816,19.3816,19.3557,19.3643,35334.0
2016-07-21 14:00:00,22.43,22.46,22.41,22.44,48714.0,19.3643,19.3902,19.3471,19.373,48714.0
2016-07-21 14:30:00,22.44,22.45,22.42,22.44,61941.0,19.373,19.3816,19.3557,19.373,61941.0
2016-07-21 15:00:00,22.44,22.46,22.42,22.46,63291.0,19.373,19.3902,19.3557,19.3902,63291.0
2016-07-21 15:30:00,22.46,22.47,22.43,22.46,164067.0,19.3902,19.3989,19.3643,19.3902,164067.0
2016-07-22 09:30:00,22.44,22.5,22.41,22.43,65586.0,19.373,19.4248,19.3471,19.3643,65586.0
2016-07-22 10:00:00,22.43,22.47,22.42,22.47,40032.0,19.3643,19.3989,19.3557,19.3989,40032.0
2016-07-22 10:30:00,22.45,22.48,22.45,22.48,64896.0,19.3816,19.4075,19.3816,19.4075,64896.0
2016-07-22 11:00:00,22.47,22.5,22.46,22.5,61233.0,19.3989,19.4248,19.3902,19.4248,61233.0
2016-07-22 11:30:00,22.5,22.56,22.48,22.56,69927.0,19.4248,19.4766,19.4075,19.4766,69927.0
2016-07-22 12:00:00,22.56,22.56,22.52,22.55,44646.0,19.4766,19.4766,19.442,19.4679,44646.0
2016-07-22 12:30:00,22.55,22.58,22.54,22.58,73248.0,19.4679,19.4938,19.4593,19.4938,73248.0
2016-07-22 13:00:00,22.58,22.61,22.58,22.6,60792.0,19.4938,19.5197,19.4938,19.5111,60792.0
2016-07-22 13:30:00,22.6,22.61,22.52,22.61,132207.0,19.5111,19.5197,19.442,19.5197,132207.0
2016-07-22 14:00:00,22.6,22.63,22.58,22.61,82518.0,19.5111,19.537,19.4938,19.5197,82518.0
2016-07-22 14:30:00,22.61,22.64,22.6,22.63,102717.0,19.5197,19.5456,19.5111,19.537,102717.0
2016-07-22 15:00:00,22.63,22.64,22.6,22.63,83313.0,19.537,19.5456,19.5111,19.537,83313.0
2016-07-22 15:30:00,22.62,22.63,22.58,22.6,269862.0,19.5284,19.537,19.4938,19.5111,269862.0
2016-07-25 09:30:00,22.6,22.65,22.49,22.53,55395.0,19.5111,19.5542,19.4161,19.4507,55395.0
2016-07-25 10:00:00,22.55,22.55,22.48,22.5,31800.0,19.4679,19.4679,19.4075,19.4248,31800.0
2016-07-25 10:30:00,22.51,22.55,22.51,22.55,65238.0,19.4334,19.4679,19.4334,19.4679,65238.0
2016-07-25 11:00:00,22.54,22.57,22.53,22.56,51825.0,19.4593,19.4852,19.4507,19.4766,51825.0
2016-07-25 11:30:00,22.56,22.59,22.55,22.59,45540.0,19.4766,19.5025,19.4679,19.5025,45540.0
2016-07-25 12:00:00,22.59,22.62,22.59,22.61,104883.0,19.5025,19.5284,19.5025,19.5197,104883.0
2016-07-25 12:30:00,22.61,22.66,22.58,22.65,47910.0,19.5197,19.5629,19.4938,19.5542,47910.0
2016-07-25 13:00:00,22.65,22.65,22.62,22.65,43116.0,19.5542,19.5542,19.5284,19.5542,43116.0
2016-07-25 13:30:00,22.65,22.66,22.62,22.65,49497.0,19.5542,19.5629,19.5284,19.5542,49497.0
2016-07-25 14:00:00,22.65,22.72,22.65,22.67,101388.0,19.5542,19.6147,19.5542,19.5715,101388.0
2016-07-25 14:30:00,22.67,22.72,22.67,22.71,85848.0,19.5715,19.6147,19.5715,19.606,85848.0
2016-07-25 15:00:00,22.71,22.78,22.71,22.78,219774.0,19.606,19.6665,19.606,19.6665,219774.0
2016-07-25 15:30:00,22.78,22.81,22.76,22.81,551562.0,19.6665,19.6924,19.6492,19.6924,551562.0
2016-07-26 09:30:00,22.82,22.98,22.7,22.88,274455.0,19.701,19.8391,19.5974,19.7528,274455.0
2016-07-26 10:00:00,22.88,22.97,22.79,22.79,366255.0,19.7528,19.8305,19.6751,19.6751,366255.0
2016-07-26 10:30:00,22.79,22.87,22.79,22.8,304482.0,19.6751,19.7442,19.6751,19.6837,304482.0
2016-07-26 11:00:00,22.8,22.85,22.7,22.79,303072.0,19.6837,19.7269,19.5974,19.6751,303072.0
2016-07-26 11:30:00,22.79,22.88,22.78,22.85,179391.0,19.6751,19.7528,19.6665,19.7269,179391.0
2016-07-26 12:00:00,22.86,22.88,22.83,22.85,210723.0,19.7355,19.7528,19.7096,19.7269,210723.0
2016-07-26 12:30:00,22.84,22.89,22.83,22.87,198012.0,19.7183,19.7614,19.7096,19.7442,198012.0
2016-07-26 13:00:00,22.87,22.87,22.79,22.82,159636.0,19.7442,19.7442,19.6751,19.701,159636.0
2016-07-26 13:30:00,22.82,22.84,22.8,22.81,154410.0,19.701,19.7183,19.6837,19.6924,154410.0
2016-07-26 14:00:00,22.81,22.81,22.74,22.8,182511.0,19.6924,19.6924,19.6319,19.6837,182511.0
2016-07-26 14:30:00,22.8,22.81,22.79,22.79,129438.0,19.6837,19.6924,19.6751,19.6751,129438.0
2016-07-26 15:00:00,22.78,22.82,22.78,22.8,237351.0,19.6665,19.701,19.6665,19.6837,237351.0
2016-07-26 15:30:00,22.81,22.86,22.8,22.83,463998.0,19.6924,19.7355,19.6837,19.7096,463998.0
2016-07-27 09:30:00,22.83,23.26,22.82,23.2,677748.0,19.7096,20.0809,19.701,20.0291,677748.0
2016-07-27 10:00:00,23.19,23.26,23.09,23.17,283308.0,20.0204,20.0809,19.9341,20.0032,283308.0
2016-07-27 10:30:00,23.17,23.22,23.15,23.19,182964.0,20.0032,20.0463,19.9859,20.0204,182964.0
2016-07-27 11:00:00,23.18,23.39,23.17,23.37,181926.0,20.0118,20.1931,20.0032,20.1758,181926.0
2016-07-27 11:30:00,23.36,23.36,23.21,23.27,128514.0,20.1672,20.1672,20.0377,20.0895,128514.0
2016-07-27 12:00:00,23.27,23.36,23.25,23.34,111483.0,20.0895,20.1672,20.0722,20.1499,111483.0
2016-07-27 12:30:00,23.34,23.41,23.33,23.41,124338.0,20.1499,20.2104,20.1413,20.2104,124338.0
2016-07-27 13:00:00,23.42,23.48,23.35,23.36,201420.0,20.219,20.2708,20.1586,20.1672,201420.0
2016-07-27 13:30:00,23.36,23.48,23.36,23.45,171072.0,20.1672,20.2708,20.1672,20.2449,171072.0
2016-07-27 14:00:00,23.44,23.55,23.38,23.38,247326.0,20.2363,20.3312,20.1845,20.1845,247326.0
2016-07-27 14:30:00,23.39,23.63,23.38,23.55,244395.0,20.1931,20.4003,20.1845,20.3312,244395.0
2016-07-27 15:00:00,23.54,23.62,23.53,23.57,160956.0,20.3226,20.3917,20.314,20.3485,160956.0
2016-07-27 15:30:00,23.57,23.65,23.57,23.62,760023.0,20.3485,20.4176,20.3485,20.3917,760023.0
2016-07-28 09:30:00,23.61,23.82,23.53,23.69,319974.0,20.383,20.5643,20.314,20.4521,319974.0
2016-07-28 10:00:00,23.7,23.82,23.68,23.71,176850.0,20.4607,20.5643,20.4435,20.4694,176850.0
2016-07-28 10:30:00,23.71,23.72,23.47,23.51,162450.0,20.4694,20.478,20.2622,20.2967,162450.0
2016-07-28 11:00:00,23.51,23.57,23.51,23.53,67350.0,20.2967,20.3485,20.2967,20.314,67350.0
2016-07-28 11:30:00,23.53,23.56,23.5,23.54,94944.0,20.314,20.3399,20.2881,20.3226,94944.0
2016-07-28 12:00:00,23.53,23.63,23.53,23.58,41490.0,20.314,20.4003,20.314,20.3571,41490.0
2016-07-28 12:30:00,23.58,23.62,23.58,23.6,44805.0,20.3571,20.3917,20.3571,20.3744,44805.0
2016-07-28 13:00:00,23.61,23.65,23.61,23.62,56070.0,20.383,20.4176,20.383,20.3917,56070.0
2016-07-28 13:30:00,23.62,23.64,23.6,23.63,114003.0,20.3917,20.4089,20.3744,20.4003,114003.0
2016-07-28 14:00:00,23.63,23.67,23.62,23.64,88404.0,20.4003,20.4348,20.3917,20.4089,88404.0
2016-07-28 14:30:00,23.64,23.68,23.63,23.64,175380.0,20.4089,20.4435,20.4003,20.4089,175380.0
2016-07-28 15:00:00,23.64,23.67,23.64,23.65,67428.0,20.4089,20.4348,20.4089,20.4176,67428.0
2016-07-28 15:30:00,23.65,23.68,23.62,23.62,549450.0,20.4176,20.4435,20.3917,20.3917,549450.0
2016-07-29 09:30:00,23.55,23.73,23.52,23.71,153342.0,20.3312,20.4866,20.3053,20.4694,153342.0
2016-07-29 10:00:00,23.71,23.73,23.67,23.73,184923.0,20.4694,20.4866,20.4348,20.4866,184923.0
2016-07-29 10:30:00,23.73,23.81,23.73,23.73,112308.0,20.4866,20.5557,20.4866,20.4866,112308.0
2016-07-29 11:00:00,23.73,23.74,23.7,23.7,70461.0,20.4866,20.4953,20.4607,20.4607,70461.0
2016-07-29 11:30:00,23.7,23.72,23.69,23.71,57447.0,20.4607,20.478,20.4521,20.4694,57447.0
2016-07-29 12:00:00,23.71,23.72,23.69,23.71,49260.0,20.4694,20.478,20.4521,20.4694,49260.0
2016-07-29 12:30:00,23.71,23.72,23.69,23.71,92454.0,20.4694,20.478,20.4521,20.4694,92454.0
2016-07-29 13:00:00,23.72,23.72,23.69,23.71,58473.0,20.478,20.478,20.4521,20.4694,58473.0
2016-07-29 13:30:00,23.71,23.71,23.68,23.7,57435.0,20.4694,20.4694,20.4435,20.4607,57435.0
2016-07-29 14:00:00,23.7,23.7,23.64,23.64,76776.0,20.4607,20.4607,20.4089,20.4089,76776.0
2016-07-29 14:30:00,23.65,23.65,23.61,23.62,125757.0,20.4176,20.4176,20.383,20.3917,125757.0
2016-07-29 15:00:00,23.61,23.62,23.56,23.57,76575.0,20.383,20.3917,20.3399,20.3485,76575.0
2016-07-29 15:30:00,23.57,23.64,23.56,23.58,475797.0,20.3485,20.4089,20.3399,20.3571,475797.0
2016-08-01 09:30:00,23.69,23.7,23.55,23.63,131103.0,20.4521,20.4607,20.3312,20.4003,131103.0
2016-08-01 10:00:00,23.64,23.65,23.57,23.62,154143.0,20.4089,20.4176,20.3485,20.3917,154143.0
2016-08-01 10:30:00,23.62,23.65,23.61,23.65,82947.0,20.3917,20.4176,20.383,20.4176,82947.0
2016-08-01 11:00:00,23.65,23.72,23.63,23.71,156282.0,20.4176,20.478,20.4003,20.4694,156282.0
2016-08-01 11:30:00,23.7,23.74,23.69,23.71,119880.0,20.4607,20.4953,20.4521,20.4694,119880.0
2016-08-01 12:00:00,23.71,23.76,23.65,23.69,199449.0,20.4694,20.5125,20.4176,20.4521,199449.0
2016-08-01 12:30:00,23.69,23.72,23.68,23.72,81093.0,20.4521,20.478,20.4435,20.478,81093.0
2016-08-01 13:00:00,23.71,23.74,23.69,23.73,71199.0,20.4694,20.4953,20.4521,20.4866,71199.0
2016-08-01 13:30:00,23.73,23.75,23.7,23.74,87552.0,20.4866,20.5039,20.4607,20.4953,87552.0
2016-08-01 14:00:00,23.74,23.76,23.72,23.73,126144.0,20.4953,20.5125,20.478,20.4866,126144.0
2016-08-01 14:30:00,23.73,23.76,23.72,23.76,107421.0,20.4866,20.5125,20.478,20.5125,107421.0
2016-08-01 15:00:00,23.75,23.78,23.74,23.75,195165.0,20.5039,20.5298,20.4953,20.5039,195165.0
2016-08-01 15:30:00,23.75,23.81,23.75,23.81,494010.0,20.5039,20.5557,20.5039,20.5557,494010.0
2016-08-02 09:30:00,23.8,23.8,23.58,23.8,144663.0,20.5471,20.5471,20.3571,20.5471,144663.0
2016-08-02 10:00:00,23.79,23.79,23.65,23.73,69798.0,20.5384,20.5384,20.4176,20.4866,69798.0
2016-08-02 10:30:00,23.73,23.73,23.67,23.67,96276.0,20.4866,20.4866,20.4348,20.4348,96276.0
2016-08-02 11:00:00,23.67,23.73,23.67,23.72,44163.0,20.4348,20.4866,20.4348,20.478,44163.0
2016-08-02 11:30:00,23.71,23.71,23.68,23.7,46395.0,20.4694,20.4694,20.4435,20.4607,46395.0
2016-08-02 12:00:00,23.7,23.71,23.66,23.69,46428.0,20.4607,20.4694,20.4262,20.4521,46428.0
2016-08-02 12:30:00,23.69,23.7,23.65,23.65,29862.0,20.4521,20.4607,20.4176,20.4176,29862.0
2016-08-02 13:00:00,23.66,23.7,23.65,23.69,36363.0,20.4262,20.4607,20.4176,20.4521,36363.0
2016-08-02 13:30:00,23.69,23.69,23.65,23.67,33285.0,20.4521,20.4521,20.4176,20.4348,33285.0
2016-08-02 14:00:00,23.67,23.73,23.66,23.7,72393.0,20.4348,20.4866,20.4262,20.4607,72393.0
2016-08-02 14:30:00,23.7,23.7,23.67,23.68,70758.0,20.4607,20.4607,20.4348,20.4435,70758.0
2016-08-02 15:00:00,23.68,23.73,23.68,23.7,102114.0,20.4435,20.4866,20.4435,20.4607,102114.0
2016-08-02 15:30:00,23.71,23.74,23.7,23.74,272322.0,20.4694,20.4953,20.4607,20.4953,272322.0
2016-08-03 09:30:00,23.77,23.88,23.61,23.8,226107.0,20.5212,20.6161,20.383,20.5471,226107.0
2016-08-03 10:00:00,23.8,23.84,23.75,23.83,199737.0,20.5471,20.5816,20.5039,20.573,199737.0
2016-08-03 10:30:00,23.83,23.84,23.77,23.82,268728.0,20.573,20.5816,20.5212,20.5643,268728.0
2016-08-03 11:00:00,23.81,23.83,23.75,23.81,118734.0,20.5557,20.573,20.5039,20.5557,118734.0
2016-08-03 11:30:00,23.82,23.91,23.82,23.9,100770.0,20.5643,20.642,20.5643,20.6334,100770.0
2016-08-03 12:00:00,23.9,23.92,23.85,23.87,102162.0,20.6334,20.6507,20.5902,20.6075,102162.0
2016-08-03 12:30:00,23.87,23.89,23.85,23.88,86997.0,20.6075,20.6248,20.5902,20.6161,86997.0
2016-08-03 13:00:00,23.88,23.88,23.85,23.86,92811.0,20.6161,20.6161,20.5902,20.5989,92811.0
2016-08-03 13:30:00,23.86,23.86,23.81,23.82,84330.0,20.5989,20.5989,20.5557,20.5643,84330.0
2016-08-03 14:00:00,23.82,23.87,23.77,23.77,250140.0,20.5643,20.6075,20.5212,20.5212,250140.0
2016-08-03 14:30:00,23.77,23.79,23.76,23.76,136689.0,20.5212,20.5384,20.5125,20.5125,136689.0
2016-08-03 15:00:00,23.76,23.81,23.75,23.81,177177.0,20.5125,20.5557,20.5039,20.5557,177177.0
2016-08-03 15:30:00,23.8,23.84,23.78,23.84,234366.0,20.5471,20.5816,20.5298,20.5816,234366.0
2016-08-04 09:30:00,23.84,23.96,23.76,23.76,95958.0,20.5816,20.6852,20.5125,20.5125,95958.0
2016-08-04 10:00:00,23.76,23.8,23.72,23.78,238296.0,20.5125,20.5471,20.478,20.5298,238296.0
2016-08-04 10:30:00,23.78,23.88,23.78,23.88,97248.0,20.5298,20.6161,20.5298,20.6161,97248.0
2016-08-04 11:00:00,23.88,23.92,23.87,23.92,149685.0,20.6161,20.6507,20.6075,20.6507,149685.0
2016-08-04 11:30:00,23.92,23.95,23.91,23.92,148566.0,20.6507,20.6766,20.642,20.6507,148566.0
2016-08-04 12:00:00,23.93,23.94,23.9,23.9,51987.0,20.6593,20.6679,20.6334,20.6334,51987.0
2016-08-04 12:30:00,23.9,23.9,23.87,23.88,58629.0,20.6334,20.6334,20.6075,20.6161,58629.0
2016-08-04 13:00:00,23.88,23.88,23.84,23.88,37305.0,20.6161,20.6161,20.5816,20.6161,37305.0
2016-08-04 13:30:00,23.88,23.88,23.85,23.88,240120.0,20.6161,20.6161,20.5902,20.6161,240120.0
2016-08-04 14:00:00,23.87,23.89,23.86,23.88,174726.0,20.6075,20.6248,20.5989,20.6161,174726.0
2016-08-04 14:30:00,23.88,23.88,23.86,23.88,84303.0,20.6161,20.6161,20.5989,20.6161,84303.0
2016-08-04 15:00:00,23.88,23.88,23.8,23.83,100962.0,20.6161,20.6161,20.5471,20.573,100962.0
2016-08-04 15:30:00,23.83,23.84,23.79,23.81,588357.0,20.573,20.5816,20.5384,20.5557,588357.0
2016-08-05 09:30:00,23.86,23.9,23.75,23.76,137115.0,20.5989,20.6334,20.5039,20.5125,137115.0
2016-08-05 10:00:00,23.76,23.79,23.74,23.78,118473.0,20.5125,20.5384,20.4953,20.5298,118473.0
2016-08-05 10:30:00,23.78,23.78,23.71,23.76,99555.0,20.5298,20.5298,20.4694,20.5125,99555.0
2016-08-05 11:00:00,23.76,23.82,23.72,23.77,197205.0,20.5125,20.5643,20.478,20.5212,197205.0
2016-08-05 11:30:00,23.77,23.78,23.71,23.71,120849.0,20.5212,20.5298,20.4694,20.4694,120849.0
2016-08-05 12:00:00,23.72,23.78,23.71,23.76,77391.0,20.478,20.5298,20.4694,20.5125,77391.0
2016-08-05 12:30:00,23.75,23.76,23.72,23.73,51780.0,20.5039,20.5125,20.478,20.4866,51780.0
2016-08-05 13:00:00,23.73,23.73,23.71,23.72,39963.0,20.4866,20.4866,20.4694,20.478,39963.0
2016-08-05 13:30:00,23.73,23.75,23.72,23.74,68241.0,20.4866,20.5039,20.478,20.4953,68241.0
2016-08-05 14:00:00,23.74,23.74,23.72,23.73,99651.0,20.4953,20.4953,20.478,20.4866,99651.0
2016-08-05 14:30:00,23.73,23.74,23.71,23.72,110331.0,20.4866,20.4953,20.4694,20.478,110331.0
2016-08-05 15:00:00,23.72,23.75,23.72,23.74,124674.0,20.478,20.5039,20.478,20.4953,124674.0
2016-08-05 15:30:00,23.74,23.78,23.72,23.73,536052.0,20.4953,20.5298,20.478,20.4866,536052.0
2016-08-08 09:30:00,23.79,23.79,23.64,23.67,113034.0,20.5384,20.5384,20.4089,20.4348,113034.0
2016-08-08 10:00:00,23.68,23.76,23.66,23.66,87684.0,20.4435,20.5125,20.4262,20.4262,87684.0
2016-08-08 10:30:00,23.66,23.67,23.57,23.6,113460.0,20.4262,20.4348,20.3485,20.3744,113460.0
2016-08-08 11:00:00,23.61,23.63,23.57,23.58,166158.0,20.383,20.4003,20.3485,20.3571,166158.0
2016-08-08 11:30:00,23.58,23.59,23.53,23.56,127221.0,20.3571,20.3658,20.314,20.3399,127221.0
2016-08-08 12:00:00,23.56,23.58,23.56,23.58,103152.0,20.3399,20.3571,20.3399,20.3571,103152.0
2016-08-08 12:30:00,23.58,23.61,23.57,23.59,125190.0,20.3571,20.383,20.3485,20.3658,125190.0
2016-08-08 13:00:00,23.59,23.62,23.58,23.6,120714.0,20.3658,20.3917,20.3571,20.3744,120714.0
2016-08-08 13:30:00,23.6,23.6,23.56,23.57,260766.0,20.3744,20.3744,20.3399,20.3485,260766.0
2016-08-08 14:00:00,23.57,23.57,23.49,23.5,211038.0,20.3485,20.3485,20.2794,20.2881,211038.0
2016-08-08 14:30:00,23.49,23.51,23.48,23.49,179562.0,20.2794,20.2967,20.2708,20.2794,179562.0
2016-08-08 15:00:00,23.49,23.51,23.48,23.5,274695.0,20.2794,20.2967,20.2708,20.2881,274695.0
2016-08-08 15:30:00,23.51,23.53,23.49,23.5,716166.0,20.2967,20.314,20.2794,20.2881,716166.0
2016-08-09 09:30:00,23.56,23.58,23.49,23.55,106080.0,20.3399,20.3571,20.2794,20.3312,106080.0
2016-08-09 10:00:00,23.54,23.65,23.54,23.55,120933.0,20.3226,20.4176,20.3226,20.3312,120933.0
2016-08-09 10:30:00,23.55,23.57,23.54,23.56,71505.0,20.3312,20.3485,20.3226,20.3399,71505.0
2016-08-09 11:00:00,23.56,23.59,23.52,23.55,67323.0,20.3399,20.3658,20.3053,20.3312,67323.0
2016-08-09 11:30:00,23.55,23.57,23.54,23.55,61119.0,20.3312,20.3485,20.3226,20.3312,61119.0
2016-08-09 12:00:00,23.55,23.55,23.49,23.5,86106.0,20.3312,20.3312,20.2794,20.2881,86106.0
2016-08-09 12:30:00,23.5,23.5,23.44,23.46,101385.0,20.2881,20.2881,20.2363,20.2535,101385.0
2016-08-09 13:00:00,23.46,23.51,23.46,23.48,142281.0,20.2535,20.2967,20.2535,20.2708,142281.0
2016-08-09 13:30:00,23.49,23.49,23.47,23.47,89646.0,20.2794,20.2794,20.2622,20.2622,89646.0
2016-08-09 14:00:00,23.47,23.49,23.45,23.45,94098.0,20.2622,20.2794,20.2449,20.2449,94098.0
2016-08-09 14:30:00,23.45,23.47,23.43,23.44,224691.0,20.2449,20.2622,20.2276,20.2363,224691.0
2016-08-09 15:00:00,23.44,23.45,23.42,23.42,367248.0,20.2363,20.2449,20.219,20.219,367248.0
2016-08-09 15:30:00,23.42,23.44,23.37,23.41,679239.0,20.219,20.2363,20.1758,20.2104,679239.0
2016-08-10 09:30:00,23.35,23.5,23.32,23.47,247299.0,20.1586,20.2881,20.1327,20.2622,247299.0
2016-08-10 10:00:00,23.46,23.51,23.46,23.49,153900.0,20.2535,20.2967,20.2535,20.2794,153900.0
2016-08-10 10:30:00,23.51,23.51,23.43,23.48,208167.0,20.2967,20.2967,20.2276,20.2708,208167.0
2016-08-10 11:00:00,23.48,23.5,23.41,23.41,133305.0,20.2708,20.2881,20.2104,20.2104,133305.0
2016-08-10 11:30:00,23.4,23.42,23.4,23.41,44211.0,20.2017,20.219,20.2017,20.2104,44211.0
2016-08-10 12:00:00,23.41,23.47,23.4,23.4,69042.0,20.2104,20.2622,20.2017,20.2017,69042.0
2016-08-10 12:30:00,23.4,23.49,23.4,23.47,48714.0,20.2017,20.2794,20.2017,20.2622,48714.0
2016-08-10 13:00:00,23.47,23.47,23.43,23.45,56001.0,20.2622,20.2622,20.2276,20.2449,56001.0
2016-08-10 13:30:00,23.45,23.45,23.42,23.42,72846.0,20.2449,20.2449,20.219,20.219,72846.0
2016-08-10 14:00:00,23.42,23.43,23.36,23.37,133209.0,20.219,20.2276,20.1672,20.1758,133209.0
2016-08-10 14:30:00,23.37,23.41,23.35,23.41,203160.0,20.1758,20.2104,20.1586,20.2104,203160.0
2016-08-10 15:00:00,23.41,23.5,23.41,23.43,255846.0,20.2104,20.2881,20.2104,20.2276,255846.0
2016-08-10 15:30:00,23.44,23.45,23.42,23.44,626409.0,20.2363,20.2449,20.219,20.2363,626409.0
2016-08-11 09:30:00,23.56,23.66,23.21,23.3,173148.0,20.3399,20.4262,20.0377,20.1154,173148.0
2016-08-11 10:00:00,23.29,23.35,23.27,23.28,159237.0,20.1068,20.1586,20.0895,20.0981,159237.0
2016-08-11 10:30:00,23.28,23.41,23.28,23.33,211971.0,20.0981,20.2104,20.0981,20.1413,211971.0
2016-08-11 11:00:00,23.33,23.39,23.32,23.32,142887.0,20.1413,20.1931,20.1327,20.1327,142887.0
2016-08-11 11:30:00,23.32,23.36,23.29,23.36,116757.0,20.1327,20.1672,20.1068,20.1672,116757.0
2016-08-11 12:00:00,23.36,23.38,23.31,23.32,114288.0,20.1672,20.1845,20.124,20.1327,114288.0
2016-08-11 12:30:00,23.32,23.44,23.31,23.37,258798.0,20.1327,20.2363,20.124,20.1758,258798.0
2016-08-11 13:00:00,23.37,23.42,23.36,23.36,95010.0,20.1758,20.219,20.1672,20.1672,95010.0
2016-08-11 13:30:00,23.37,23.37,23.31,23.33,215511.0,20.1758,20.1758,20.124,20.1413,215511.0
2016-08-11 14:00:00,23.33,23.36,23.31,23.33,192975.0,20.1413,20.1672,20.124,20.1413,192975.0
2016-08-11 14:30:00,23.33,23.34,23.3,23.31,187881.0,20.1413,20.1499,20.1154,20.124,187881.0
2016-08-11 15:00:00,23.31,23.32,23.26,23.31,285486.0,20.124,20.1327,20.0809,20.124,285486.0
2016-08-11 15:30:00,23.3,23.38,23.3,23.34,573606.0,20.1154,20.1845,20.1154,20.1499,573606.0
2016-08-12 09:30:00,23.29,23.33,23.21,23.22,295599.0,20.1068,20.1413,20.0377,20.0463,295599.0
2016-08-12 10:00:00,23.22,23.27,23.22,23.24,115560.0,20.0463,20.0895,20.0463,20.0636,115560.0
2016-08-12 10:30:00,23.25,23.26,23.23,23.25,93942.0,20.0722,20.0809,20.055,20.0722,93942.0
2016-08-12 11:00:00,23.25,23.27,23.23,23.26,214404.0,20.0722,20.0895,20.055,20.0809,214404.0
2016-08-12 11:30:00,23.26,23.28,23.24,23.25,210543.0,20.0809,20.0981,20.0636,20.0722,210543.0
2016-08-12 12:00:00,23.25,23.28,23.25,23.27,248841.0,20.0722,20.0981,20.0722,20.0895,248841.0
2016-08-12 12:30:00,23.27,23.33,23.27,23.3,133992.0,20.0895,20.1413,20.0895,20.1154,133992.0
2016-08-12 13:00:00,23.3,23.34,23.3,23.32,101076.0,20.1154,20.1499,20.1154,20.1327,101076.0
2016-08-12 13:30:00,23.33,23.34,23.31,23.32,88578.0,20.1413,20.1499,20.124,20.1327,88578.0
2016-08-12 14:00:00,23.32,23.34,23.31,23.32,126717.0,20.1327,20.1499,20.124,20.1327,126717.0
2016-08-12 14:30:00,23.32,23.36,23.32,23.35,137349.0,20.1327,20.1672,20.1327,20.1586,137349.0
2016-08-12 15:00:00,23.36,23.37,23.34,23.35,155115.0,20.1672,20.1758,20.1499,20.1586,155115.0
2016-08-12 15:30:00,23.36,23.42,23.35,23.38,382530.0,20.1672,20.219,20.1586,20.1845,382530.0
2016-08-15 09:30:00,23.34,23.41,23.28,23.39,73215.0,20.1499,20.2104,20.0981,20.1931,73215.0
2016-08-15 10:00:00,23.4,23.41,23.35,23.39,68145.0,20.2017,20.2104,20.1586,20.1931,68145.0
2016-08-15 10:30:00,23.39,23.4,23.37,23.4,55590.0,20.1931,20.2017,20.1758,20.2017,55590.0
2016-08-15 11:00:00,23.4,23.41,23.35,23.35,62397.0,20.2017,20.2104,20.1586,20.1586,62397.0
2016-08-15 11:30:00,23.36,23.37,23.34,23.35,41547.0,20.1672,20.1758,20.1499,20.1586,41547.0
2016-08-15 12:00:00,23.35,23.37,23.35,23.36,62601.0,20.1586,20.1758,20.1586,20.1672,62601.0
2016-08-15 12:30:00,23.37,23.38,23.36,23.37,38367.0,20.1758,20.1845,20.1672,20.1758,38367.0
2016-08-15 13:00:00,23.37,23.37,23.35,23.36,34902.0,20.1758,20.1758,20.1586,20.1672,34902.0
2016-08-15 13:30:00,23.36,23.37,23.35,23.35,45483.0,20.1672,20.1758,20.1586,20.1586,45483.0
2016-08-15 14:00:00,23.36,23.36,23.34,23.35,91353.0,20.1672,20.1672,20.1499,20.1586,91353.0
2016-08-15 14:30:00,23.35,23.36,23.34,23.35,63879.0,20.1586,20.1672,20.1499,20.1586,63879.0
2016-08-15 15:00:00,23.35,23.37,23.35,23.36,196038.0,20.1586,20.1758,20.1586,20.1672,196038.0
2016-08-15 15:30:00,23.36,23.37,23.35,23.36,345081.0,20.1672,20.1758,20.1586,20.1672,345081.0
2016-08-16 09:30:00,23.3,23.32,23.24,23.29,68529.0,20.1154,20.1327,20.0636,20.1068,68529.0
2016-08-16 10:00:00,23.29,23.34,23.28,23.29,44640.0,20.1068,20.1499,20.0981,20.1068,44640.0
2016-08-16 10:30:00,23.29,23.29,23.17,23.19,42336.0,20.1068,20.1068,20.0032,20.0204,42336.0
2016-08-16 11:00:00,23.19,23.22,23.16,23.17,51123.0,20.0204,20.0463,19.9945,20.0032,51123.0
2016-08-16 11:30:00,23.17,23.19,23.15,23.18,28683.0,20.0032,20.0204,19.9859,20.0118,28683.0
2016-08-16 12:00:00,23.19,23.21,23.17,23.17,55668.0,20.0204,20.0377,20.0032,20.0032,55668.0
2016-08-16 12:30:00,23.16,23.19,23.16,23.19,24621.0,19.9945,20.0204,19.9945,20.0204,24621.0
2016-08-16 13:00:00,23.19,23.19,23.17,23.18,37674.0,20.0204,20.0204,20.0032,20.0118,37674.0
2016-08-16 13:30:00,23.17,23.19,23.15,23.17,44097.0,20.0032,20.0204,19.9859,20.0032,44097.0
2016-08-16 14:00:00,23.19,23.19,23.15,23.18,43989.0,20.0204,20.0204,19.9859,20.0118,43989.0
2016-08-16 14:30:00,23.17,23.17,23.13,23.15,66492.0,20.0032,20.0032,19.9686,19.9859,66492.0
2016-08-16 15:00:00,23.16,23.17,23.13,23.15,42990.0,19.9945,20.0032,19.9686,19.9859,42990.0
2016-08-16 15:30:00,23.14,23.14,23.09,23.09,222453.0,19.9773,19.9773,19.9341,19.9341,222453.0
2016-08-17 09:30:00,23.15,23.2,23.08,23.19,113979.0,19.9859,20.0291,19.9255,20.0204,113979.0
2016-08-17 10:00:00,23.19,23.31,23.12,23.3,220083.0,20.0204,20.124,19.96,20.1154,220083.0
2016-08-17 10:30:00,23.29,23.3,23.23,23.27,86331.0,20.1068,20.1154,20.055,20.0895,86331.0
2016-08-17 11:00:00,23.27,23.27,23.23,23.25,115368.0,20.0895,20.0895,20.055,20.0722,115368.0
2016-08-17 11:30:00,23.25,23.28,23.24,23.27,100557.0,20.0722,20.0981,20.0636,20.0895,100557.0
2016-08-17 12:00:00,23.27,23.33,23.27,23.32,62448.0,20.0895,20.1413,20.0895,20.1327,62448.0
2016-08-17 12:30:00,23.32,23.42,23.31,23.4,104580.0,20.1327,20.219,20.124,20.2017,104580.0
2016-08-17 13:00:00,23.4,23.4,23.37,23.38,73584.0,20.2017,20.2017,20.1758,20.1845,73584.0
2016-08-17 13:30:00,23.37,23.41,23.34,23.34,77793.0,20.1758,20.2104,20.1499,20.1499,77793.0
2016-08-17 14:00:00,23.34,23.43,23.32,23.42,368745.0,20.1499,20.2276,20.1327,20.219,368745.0
2016-08-17 14:30:00,23.41,23.41,23.37,23.39,95709.0,20.2104,20.2104,20.1758,20.1931,95709.0
2016-08-17 15:00:00,23.39,23.41,23.37,23.4,138615.0,20.1931,20.2104,20.1758,20.2017,138615.0
2016-08-17 15:30:00,23.4,23.4,23.39,23.4,337752.0,20.2017,20.2017,20.1931,20.2017,337752.0
2016-08-18 09:30:00,23.44,23.59,23.42,23.55,152334.0,20.2363,20.3658,20.219,20.3312,152334.0
2016-08-18 10:00:00,23.54,23.54,23.41,23.43,102858.0,20.3226,20.3226,20.2104,20.2276,102858.0
2016-08-18 10:30:00,23.43,23.46,23.42,23.44,55776.0,20.2276,20.2535,20.219,20.2363,55776.0
2016-08-18 11:00:00,23.44,23.45,23.42,23.45,56652.0,20.2363,20.2449,20.219,20.2449,56652.0
2016-08-18 11:30:00,23.45,23.46,23.41,23.42,67848.0,20.2449,20.2535,20.2104,20.219,67848.0
2016-08-18 12:00:00,23.42,23.44,23.41,23.43,51927.0,20.219,20.2363,20.2104,20.2276,51927.0
2016-08-18 12:30:00,23.43,23.45,23.43,23.43,64218.0,20.2276,20.2449,20.2276,20.2276,64218.0
2016-08-18 13:00:00,23.44,23.47,23.43,23.45,54693.0,20.2363,20.2622,20.2276,20.2449,54693.0
2016-08-18 13:30:00,23.45,23.47,23.45,23.47,58587.0,20.2449,20.2622,20.2449,20.2622,58587.0
2016-08-18 14:00:00,23.46,23.47,23.44,23.45,77316.0,20.2535,20.2622,20.2363,20.2449,77316.0
2016-08-18 14:30:00,23.45,23.46,23.43,23.44,71727.0,20.2449,20.2535,20.2276,20.2363,71727.0
2016-08-18 15:00:00,23.44,23.45,23.43,23.45,86463.0,20.2363,20.2449,20.2276,20.2449,86463.0
2016-08-18 15:30:00,23.45,23.45,23.42,23.44,272493.0,20.2449,20.2449,20.219,20.2363,272493.0
2016-08-19 09:30:00,23.37,23.4,23.3,23.31,135066.0,20.1758,20.2017,20.1154,20.124,135066.0
2016-08-19 10:00:00,23.33,23.34,23.32,23.33,57366.0,20.1413,20.1499,20.1327,20.1413,57366.0
2016-08-19 10:30:00,23.34,23.37,23.32,23.34,158181.0,20.1499,20.1758,20.1327,20.1499,158181.0
2016-08-19 11:00:00,23.35,23.38,23.32,23.32,90075.0,20.1586,20.1845,20.1327,20.1327,90075.0
2016-08-19 11:30:00,23.32,23.34,23.29,23.33,77247.0,20.1327,20.1499,20.1068,20.1413,77247.0
2016-08-19 12:00:00,23.33,23.38,23.32,23.33,53328.0,20.1413,20.1845,20.1327,20.1413,53328.0
2016-08-19 12:30:00,23.34,23.35,23.31,23.32,40551.0,20.1499,20.1586,20.124,20.1327,40551.0
2016-08-19 13:00:00,23.32,23.34,23.32,23.32,26220.0,20.1327,20.1499,20.1327,20.1327,26220.0
2016-08-19 13:30:00,23.33,23.36,23.32,23.34,70572.0,20.1413,20.1672,20.1327,20.1499,70572.0
2016-08-19 14:00:00,23.34,23.39,23.34,23.38,79296.0,20.1499,20.1931,20.1499,20.1845,79296.0
2016-08-19 14:30:00,23.39,23.47,23.39,23.45,86016.0,20.1931,20.2622,20.1931,20.2449,86016.0
2016-08-19 15:00:00,23.46,23.48,23.45,23.47,87459.0,20.2535,20.2708,20.2449,20.2622,87459.0
2016-08-19 15:30:00,23.47,23.48,23.44,23.48,495426.0,20.2622,20.2708,20.2363,20.2708,495426.0
2016-08-22 09:30:00,23.38,23.49,23.38,23.49,74649.0,20.1845,20.2794,20.1845,20.2794,74649.0
2016-08-22 10:00:00,23.49,23.5,23.46,23.48,74781.0,20.2794,20.2881,20.2535,20.2708,74781.0
2016-08-22 10:30:00,23.49,23.54,23.48,23.49,53748.0,20.2794,20.3226,20.2708,20.2794,53748.0
2016-08-22 11:00:00,23.49,23.51,23.42,23.42,58299.0,20.2794,20.2967,20.219,20.219,58299.0
2016-08-22 11:30:00,23.42,23.43,23.39,23.4,53553.0,20.219,20.2276,20.1931,20.2017,53553.0
2016-08-22 12:00:00,23.39,23.44,23.38,23.44,57648.0,20.1931,20.2363,20.1845,20.2363,57648.0
2016-08-22 12:30:00,23.44,23.44,23.4,23.4,30615.0,20.2363,20.2363,20.2017,20.2017,30615.0
2016-08-22 13:00:00,23.41,23.43,23.38,23.38,34650.0,20.2104,20.2276,20.1845,20.1845,34650.0
2016-08-22 13:30:00,23.38,23.43,23.37,23.42,33138.0,20.1845,20.2276,20.1758,20.219,33138.0
2016-08-22 14:00:00,23.42,23.5,23.42,23.47,210465.0,20.219,20.2881,20.219,20.2622,210465.0
2016-08-22 14:30:00,23.48,23.49,23.46,23.47,39714.0,20.2708,20.2794,20.2535,20.2622,39714.0
2016-08-22 15:00:00,23.47,23.49,23.46,23.48,74949.0,20.2622,20.2794,20.2535,20.2708,74949.0
2016-08-22 15:30:00,23.48,23.5,23.46,23.49,315429.0,20.2708,20.2881,20.2535,20.2794,315429.0
2016-08-23 09:30:00,23.56,23.59,23.48,23.49,41961.0,20.3399,20.3658,20.2708,20.2794,41961.0
2016-08-23 10:00:00,23.51,23.52,23.43,23.47,52896.0,20.2967,20.3053,20.2276,20.2622,52896.0
2016-08-23 10:30:00,23.47,23.49,23.43,23.43,73806.0,20.2622,20.2794,20.2276,20.2276,73806.0
2016-08-23 11:00:00,23.43,23.46,23.42,23.45,27672.0,20.2276,20.2535,20.219,20.2449,27672.0
2016-08-23 11:30:00,23.46,23.47,23.45,23.46,24900.0,20.2535,20.2622,20.2449,20.2535,24900.0
2016-08-23 12:00:00,23.46,23.49,23.45,23.46,31989.0,20.2535,20.2794,20.2449,20.2535,31989.0
2016-08-23 12:30:00,23.46,23.47,23.45,23.46,32904.0,20.2535,20.2622,20.2449,20.2535,32904.0
2016-08-23 13:00:00,23.46,23.49,23.46,23.49,33309.0,20.2535,20.2794,20.2535,20.2794,33309.0
2016-08-23 13:30:00,23.48,23.49,23.48,23.48,27423.0,20.2708,20.2794,20.2708,20.2708,27423.0
2016-08-23 14:00:00,23.48,23.49,23.46,23.48,60267.0,20.2708,20.2794,20.2535,20.2708,60267.0
2016-08-23 14:30:00,23.48,23.48,23.46,23.48,58596.0,20.2708,20.2708,20.2535,20.2708,58596.0
2016-08-23 15:00:00,23.47,23.5,23.47,23.48,57996.0,20.2622,20.2881,20.2622,20.2708,57996.0
2016-08-23 15:30:00,23.49,23.53,23.48,23.52,503985.0,20.2794,20.314,20.2708,20.3053,503985.0
2016-08-24 09:30:00,23.47,23.47,23.35,23.37,97827.0,20.2622,20.2622,20.1586,20.1758,97827.0
2016-08-24 10:00:00,23.38,23.43,23.37,23.41,91482.0,20.1845,20.2276,20.1758,20.2104,91482.0
2016-08-24 10:30:00,23.41,23.44,23.37,23.4,66675.0,20.2104,20.2363,20.1758,20.2017,66675.0
2016-08-24 11:00:00,23.39,23.45,23.38,23.45,185193.0,20.1931,20.2449,20.1845,20.2449,185193.0
2016-08-24 11:30:00,23.45,23.46,23.41,23.44,64191.0,20.2449,20.2535,20.2104,20.2363,64191.0
2016-08-24 12:00:00,23.44,23.46,23.43,23.45,63927.0,20.2363,20.2535,20.2276,20.2449,63927.0
2016-08-24 12:30:00,23.45,23.46,23.44,23.44,55341.0,20.2449,20.2535,20.2363,20.2363,55341.0
2016-08-24 13:00:00,23.44,23.46,23.43,23.44,100365.0,20.2363,20.2535,20.2276,20.2363,100365.0
2016-08-24 13:30:00,23.44,23.44,23.42,23.42,53136.0,20.2363,20.2363,20.219,20.219,53136.0
2016-08-24 14:00:00,23.42,23.44,23.42,23.42,96090.0,20.219,20.2363,20.219,20.219,96090.0
2016-08-24 14:30:00,23.43,23.48,23.42,23.47,93324.0,20.2276,20.2708,20.219,20.2622,93324.0
2016-08-24 15:00:00,23.48,23.49,23.46,23.46,148134.0,20.2708,20.2794,20.2535,20.2535,148134.0
2016-08-24 15:30:00,23.46,23.46,23.4,23.43,281802.0,20.2535,20.2535,20.2017,20.2276,281802.0
2016-08-25 09:30:00,23.41,23.5,23.34,23.34,71982.0,20.2104,20.2881,20.1499,20.1499,71982.0
2016-08-25 10:00:00,23.34,23.39,23.33,23.35,64848.0,20.1499,20.1931,20.1413,20.1586,64848.0
2016-08-25 10:30:00,23.35,23.39,23.34,23.38,79962.0,20.1586,20.1931,20.1499,20.1845,79962.0
2016-08-25 11:00:00,23.38,23.39,23.34,23.35,80787.0,20.1845,20.1931,20.1499,20.1586,80787.0
2016-08-25 11:30:00,23.35,23.38,23.35,23.36,41148.0,20.1586,20.1845,20.1586,20.1672,41148.0
2016-08-25 12:00:00,23.36,23.41,23.34,23.41,114570.0,20.1672,20.2104,20.1499,20.2104,114570.0
2016-08-25 12:30:00,23.41,23.45,23.41,23.45,76611.0,20.2104,20.2449,20.2104,20.2449,76611.0
2016-08-25 13:00:00,23.45,23.49,23.44,23.48,127662.0,20.2449,20.2794,20.2363,20.2708,127662.0
2016-08-25 13:30:00,23.48,23.56,23.48,23.56,93684.0,20.2708,20.3399,20.2708,20.3399,93684.0
2016-08-25 14:00:00,23.56,23.61,23.55,23.59,130956.0,20.3399,20.383,20.3312,20.3658,130956.0
2016-08-25 14:30:00,23.58,23.59,23.51,23.53,129915.0,20.3571,20.3658,20.2967,20.314,129915.0
2016-08-25 15:00:00,23.53,23.58,23.52,23.57,164586.0,20.314,20.3571,20.3053,20.3485,164586.0
2016-08-25 15:30:00,23.57,23.59,23.52,23.54,483558.0,20.3485,20.3658,20.3053,20.3226,483558.0
2016-08-26 09:30:00,23.61,23.66,23.6,23.62,44088.0,20.383,20.4262,20.3744,20.3917,44088.0
2016-08-26 10:00:00,23.61,23.64,23.54,23.64,61146.0,20.383,20.4089,20.3226,20.4089,61146.0
2016-08-26 10:30:00,23.65,23.66,23.61,23.61,86424.0,20.4176,20.4262,20.383,20.383,86424.0
2016-08-26 11:00:00,23.61,23.62,23.58,23.6,59928.0,20.383,20.3917,20.3571,20.3744,59928.0
2016-08-26 11:30:00,23.6,23.62,23.46,23.47,42777.0,20.3744,20.3917,20.2535,20.2622,42777.0
2016-08-26 12:00:00,23.46,23.46,23.35,23.39,31179.0,20.2535,20.2535,20.1586,20.1931,31179.0
2016-08-26 12:30:00,23.39,23.44,23.39,23.42,34161.0,20.1931,20.2363,20.1931,20.219,34161.0
2016-08-26 13:00:00,23.42,23.45,23.4,23.41,27390.0,20.219,20.2449,20.2017,20.2104,27390.0
2016-08-26 13:30:00,23.42,23.42,23.39,23.4,29625.0,20.219,20.219,20.1931,20.2017,29625.0
2016-08-26 14:00:00,23.4,23.41,23.36,23.37,39690.0,20.2017,20.2104,20.1672,20.1758,39690.0
2016-08-26 14:30:00,23.37,23.42,23.35,23.42,30912.0,20.1758,20.219,20.1586,20.219,30912.0
2016-08-26 15:00:00,23.42,23.5,23.41,23.49,53805.0,20.219,20.2881,20.2104,20.2794,53805.0
2016-08-26 15:30:00,23.5,23.52,23.49,23.5,140679.0,20.2881,20.3053,20.2794,20.2881,140679.0
2016-08-29 09:30:00,23.53,23.88,23.5,23.59,118518.0,20.314,20.6161,20.2881,20.3658,118518.0
2016-08-29 10:00:00,23.59,23.64,23.55,23.61,98637.0,20.3658,20.4089,20.3312,20.383,98637.0
2016-08-29 10:30:00,23.61,23.68,23.61,23.67,38895.0,20.383,20.4435,20.383,20.4348,38895.0
2016-08-29 11:00:00,23.67,23.75,23.67,23.72,65736.0,20.4348,20.5039,20.4348,20.478,65736.0
2016-08-29 11:30:00,23.73,23.75,23.7,23.72,55875.0,20.4866,20.5039,20.4607,20.478,55875.0
2016-08-29 12:00:00,23.72,23.77,23.71,23.72,45675.0,20.478,20.5212,20.4694,20.478,45675.0
2016-08-29 12:30:00,23.71,23.72,23.69,23.7,41277.0,20.4694,20.478,20.4521,20.4607,41277.0
2016-08-29 13:00:00,23.7,23.72,23.66,23.69,35793.0,20.4607,20.478,20.4262,20.4521,35793.0
2016-08-29 13:30:00,23.7,23.71,23.69,23.71,44886.0,20.4607,20.4694,20.4521,20.4694,44886.0
2016-08-29 14:00:00,23.71,23.72,23.66,23.66,55683.0,20.4694,20.478,20.4262,20.4262,55683.0
2016-08-29 14:30:00,23.66,23.7,23.66,23.68,53745.0,20.4262,20.4607,20.4262,20.4435,53745.0
2016-08-29 15:00:00,23.68,23.69,23.66,23.68,90303.0,20.4435,20.4521,20.4262,20.4435,90303.0
2016-08-29 15:30:00,23.68,23.7,23.63,23.7,326889.0,20.4435,20.4607,20.4003,20.4607,326889.0
2016-08-30 09:30:00,23.68,23.72,23.51,23.67,68538.0,20.4435,20.478,20.2967,20.4348,68538.0
2016-08-30 10:00:00,23.68,23.68,23.52,23.52,88143.0,20.4435,20.4435,20.3053,20.3053,88143.0
2016-08-30 10:30:00,23.52,23.53,23.47,23.49,95229.0,20.3053,20.314,20.2622,20.2794,95229.0
2016-08-30 11:00:00,23.48,23.54,23.46,23.53,53850.0,20.2708,20.3226,20.2535,20.314,53850.0
2016-08-30 11:30:00,23.54,23.59,23.54,23.58,86955.0,20.3226,20.3658,20.3226,20.3571,86955.0
2016-08-30 12:00:00,23.59,23.63,23.58,23.63,28926.0,20.3658,20.4003,20.3571,20.4003,28926.0
2016-08-30 12:30:00,23.63,23.64,23.59,23.59,42696.0,20.4003,20.4089,20.3658,20.3658,42696.0
2016-08-30 13:00:00,23.59,23.64,23.59,23.63,53082.0,20.3658,20.4089,20.3658,20.4003,53082.0
2016-08-30 13:30:00,23.63,23.65,23.6,23.64,42240.0,20.4003,20.4176,20.3744,20.4089,42240.0
2016-08-30 14:00:00,23.64,23.64,23.61,23.64,39363.0,20.4089,20.4089,20.383,20.4089,39363.0
2016-08-30 14:30:00,23.64,23.67,23.64,23.67,109851.0,20.4089,20.4348,20.4089,20.4348,109851.0
2016-08-30 15:00:00,23.67,23.76,23.67,23.75,106311.0,20.4348,20.5125,20.4348,20.5039,106311.0
2016-08-30 15:30:00,23.75,23.78,23.72,23.78,186774.0,20.5039,20.5298,20.478,20.5298,186774.0
2016-08-31 09:30:00,23.7,23.81,23.68,23.81,86265.0,20.4607,20.5557,20.4435,20.5557,86265.0
2016-08-31 10:00:00,23.82,23.82,23.78,23.81,77790.0,20.5643,20.5643,20.5298,20.5557,77790.0
2016-08-31 10:30:00,23.8,23.82,23.75,23.77,73509.0,20.5471,20.5643,20.5039,20.5212,73509.0
2016-08-31 11:00:00,23.77,23.8,23.75,23.79,45717.0,20.5212,20.5471,20.5039,20.5384,45717.0
2016-08-31 11:30:00,23.79,23.81,23.77,23.78,42681.0,20.5384,20.5557,20.5212,20.5298,42681.0
2016-08-31 12:00:00,23.77,23.77,23.7,23.71,45879.0,20.5212,20.5212,20.4607,20.4694,45879.0
2016-08-31 12:30:00,23.71,23.75,23.7,23.72,44946.0,20.4694,20.5039,20.4607,20.478,44946.0
2016-08-31 13:00:00,23.72,23.76,23.71,23.76,45207.0,20.478,20.5125,20.4694,20.5125,45207.0
2016-08-31 13:30:00,23.76,23.79,23.74,23.78,45864.0,20.5125,20.5384,20.4953,20.5298,45864.0
2016-08-31 14:00:00,23.77,23.8,23.74,23.76,63822.0,20.5212,20.5471,20.4953,20.5125,63822.0
2016-08-31 14:30:00,23.76,23.77,23.73,23.76,65787.0,20.5125,20.5212,20.4866,20.5125,65787.0
2016-08-31 15:00:00,23.76,23.79,23.75,23.75,83127.0,20.5125,20.5384,20.5039,20.5039,83127.0
2016-08-31 15:30:00,23.75,23.75,23.69,23.74,295485.0,20.5039,20.5039,20.4521,20.4953,295485.0
2016-09-01 09:30:00,23.74,23.91,23.73,23.9,100263.0,20.4953,20.642,20.4866,20.6334,100263.0
2016-09-01 10:00:00,23.88,23.88,23.73,23.73,84876.0,20.6161,20.6161,20.4866,20.4866,84876.0
2016-09-01 10:30:00,23.72,23.79,23.69,23.77,109752.0,20.478,20.5384,20.4521,20.5212,109752.0
2016-09-01 11:00:00,23.76,23.78,23.71,23.77,58113.0,20.5125,20.5298,20.4694,20.5212,58113.0
2016-09-01 11:30:00,23.76,23.77,23.7,23.75,66627.0,20.5125,20.5212,20.4607,20.5039,66627.0
2016-09-01 12:00:00,23.75,23.77,23.71,23.77,64845.0,20.5039,20.5212,20.4694,20.5212,64845.0
2016-09-01 12:30:00,23.77,23.8,23.76,23.78,52185.0,20.5212,20.5471,20.5125,20.5298,52185.0
2016-09-01 13:00:00,23.77,23.82,23.76,23.81,53079.0,20.5212,20.5643,20.5125,20.5557,53079.0
2016-09-01 13:30:00,23.82,23.84,23.81,23.82,37941.0,20.5643,20.5816,20.5557,20.5643,37941.0
2016-09-01 14:00:00,23.82,23.83,23.76,23.83,54555.0,20.5643,20.573,20.5125,20.573,54555.0
2016-09-01 14:30:00,23.82,23.86,23.81,23.84,121497.0,20.5643,20.5989,20.5557,20.5816,121497.0
2016-09-01 15:00:00,23.84,23.89,23.83,23.88,103923.0,20.5816,20.6248,20.573,20.6161,103923.0
2016-09-01 15:30:00,23.88,23.88,23.85,23.88,261810.0,20.6161,20.6161,20.5902,20.6161,261810.0
2016-09-02 09:30:00,23.96,23.97,23.88,23.89,74361.0,20.6852,20.6938,20.6161,20.6248,74361.0
2016-09-02 10:00:00,23.91,23.92,23.85,23.92,70257.0,20.642,20.6507,20.5902,20.6507,70257.0
2016-09-02 10:30:00,23.92,23.94,23.82,23.82,37725.0,20.6507,20.6679,20.5643,20.5643,37725.0
2016-09-02 11:00:00,23.82,23.88,23.81,23.81,42339.0,20.5643,20.6161,20.5557,20.5557,42339.0
2016-09-02 11:30:00,23.81,23.84,23.81,23.83,28032.0,20.5557,20.5816,20.5557,20.573,28032.0
2016-09-02 12:00:00,23.83,23.83,23.78,23.79,32778.0,20.573,20.573,20.5298,20.5384,32778.0
2016-09-02 12:30:00,23.79,23.83,23.79,23.8,33468.0,20.5384,20.573,20.5384,20.5471,33468.0
2016-09-02 13:00:00,23.79,23.82,23.78,23.8,114930.0,20.5384,20.5643,20.5298,20.5471,114930.0
2016-09-02 13:30:00,23.79,23.82,23.77,23.77,146106.0,20.5384,20.5643,20.5212,20.5212,146106.0
2016-09-02 14:00:00,23.77,23.81,23.76,23.81,114465.0,20.5212,20.5557,20.5125,20.5557,114465.0
2016-09-02 14:30:00,23.81,23.87,23.81,23.87,43251.0,20.5557,20.6075,20.5557,20.6075,43251.0
2016-09-02 15:00:00,23.87,23.9,23.87,23.89,47697.0,20.6075,20.6334,20.6075,20.6248,47697.0
2016-09-02 15:30:00,23.89,23.9,23.85,23.89,143256.0,20.6248,20.6334,20.5902,20.6248,143256.0
2016-09-06 09:30:00,23.94,23.96,23.82,23.84,79602.0,20.6679,20.6852,20.5643,20.5816,79602.0
2016-09-06 10:00:00,23.85,23.85,23.7,23.72,59355.0,20.5902,20.5902,20.4607,20.478,59355.0
2016-09-06 10:30:00,23.71,23.79,23.71,23.78,52392.0,20.4694,20.5384,20.4694,20.5298,52392.0
2016-09-06 11:00:00,23.78,23.83,23.74,23.82,57228.0,20.5298,20.573,20.4953,20.5643,57228.0
2016-09-06 11:30:00,23.82,23.83,23.8,23.81,40890.0,20.5643,20.573,20.5471,20.5557,40890.0
2016-09-06 12:00:00,23.81,23.84,23.81,23.83,28035.0,20.5557,20.5816,20.5557,20.573,28035.0
2016-09-06 12:30:00,23.84,23.89,23.84,23.85,27534.0,20.5816,20.6248,20.5816,20.5902,27534.0
2016-09-06 13:00:00,23.84,23.85,23.82,23.83,24777.0,20.5816,20.5902,20.5643,20.573,24777.0
2016-09-06 13:30:00,23.82,23.83,23.79,23.8,12000.0,20.5643,20.573,20.5384,20.5471,12000.0
2016-09-06 14:00:00,23.8,23.84,23.79,23.83,42240.0,20.5471,20.5816,20.5384,20.573,42240.0
2016-09-06 14:30:00,23.84,23.85,23.81,23.83,37530.0,20.5816,20.5902,20.5557,20.573,37530.0
2016-09-06 15:00:00,23.83,23.86,23.8,23.85,62964.0,20.573,20.5989,20.5471,20.5902,62964.0
2016-09-06 15:30:00,23.86,23.86,23.8,23.83,265605.0,20.5989,20.5989,20.5471,20.573,265605.0
2016-09-07 09:30:00,23.6,23.61,23.35,23.51,289536.0,20.3744,20.383,20.1586,20.2967,289536.0
2016-09-07 10:00:00,23.55,23.65,23.51,23.63,79842.0,20.3312,20.4176,20.2967,20.4003,79842.0
2016-09-07 10:30:00,23.63,23.63,23.56,23.58,64386.0,20.4003,20.4003,20.3399,20.3571,64386.0
2016-09-07 11:00:00,23.58,23.6,23.54,23.56,55413.0,20.3571,20.3744,20.3226,20.3399,55413.0
2016-09-07 11:30:00,23.56,23.57,23.54,23.57,46305.0,20.3399,20.3485,20.3226,20.3485,46305.0
2016-09-07 12:00:00,23.56,23.61,23.56,23.58,41367.0,20.3399,20.383,20.3399,20.3571,41367.0
2016-09-07 12:30:00,23.58,23.6,23.56,23.56,33555.0,20.3571,20.3744,20.3399,20.3399,33555.0
2016-09-07 13:00:00,23.56,23.6,23.56,23.58,32847.0,20.3399,20.3744,20.3399,20.3571,32847.0
2016-09-07 13:30:00,23.59,23.61,23.59,23.6,38727.0,20.3658,20.383,20.3658,20.3744,38727.0
2016-09-07 14:00:00,23.6,23.62,23.6,23.61,52179.0,20.3744,20.3917,20.3744,20.383,52179.0
2016-09-07 14:30:00,23.61,23.61,23.59,23.6,58131.0,20.383,20.383,20.3658,20.3744,58131.0
2016-09-07 15:00:00,23.6,23.61,23.6,23.6,65055.0,20.3744,20.383,20.3744,20.3744,65055.0
2016-09-07 15:30:00,23.61,23.64,23.61,23.64,231978.0,20.383,20.4089,20.383,20.4089,231978.0
2016-09-08 09:30:00,23.58,23.66,23.42,23.43,98166.0,20.3571,20.4262,20.219,20.2276,98166.0
2016-09-08 10:00:00,23.43,23.54,23.41,23.47,83361.0,20.2276,20.3226,20.2104,20.2622,83361.0
2016-09-08 10:30:00,23.47,23.48,23.42,23.44,82770.0,20.2622,20.2708,20.219,20.2363,82770.0
2016-09-08 11:00:00,23.45,23.54,23.44,23.51,76569.0,20.2449,20.3226,20.2363,20.2967,76569.0
2016-09-08 11:30:00,23.51,23.51,23.45,23.5,40686.0,20.2967,20.2967,20.2449,20.2881,40686.0
2016-09-08 12:00:00,23.5,23.51,23.46,23.47,46353.0,20.2881,20.2967,20.2535,20.2622,46353.0
2016-09-08 12:30:00,23.46,23.48,23.46,23.48,42585.0,20.2535,20.2708,20.2535,20.2708,42585.0
2016-09-08 13:00:00,23.47,23.48,23.46,23.47,34788.0,20.2622,20.2708,20.2535,20.2622,34788.0
2016-09-08 13:30:00,23.46,23.46,23.44,23.46,32790.0,20.2535,20.2535,20.2363,20.2535,32790.0
2016-09-08 14:00:00,23.46,23.47,23.45,23.45,79335.0,20.2535,20.2622,20.2449,20.2449,79335.0
2016-09-08 14:30:00,23.45,23.46,23.45,23.45,58218.0,20.2449,20.2535,20.2449,20.2449,58218.0
2016-09-08 15:00:00,23.45,23.45,23.43,23.43,81540.0,20.2449,20.2449,20.2276,20.2276,81540.0
2016-09-08 15:30:00,23.43,23.45,23.4,23.4,271113.0,20.2276,20.2449,20.2017,20.2017,271113.0
2016-09-09 09:30:00,23.26,23.34,23.24,23.25,93741.0,20.0809,20.1499,20.0636,20.0722,93741.0
2016-09-09 10:00:00,23.27,23.27,23.15,23.22,132444.0,20.0895,20.0895,19.9859,20.0463,132444.0
2016-09-09 10:30:00,23.2,23.29,23.18,23.29,55260.0,20.0291,20.1068,20.0118,20.1068,55260.0
2016-09-09 11:00:00,23.3,23.3,23.24,23.27,87018.0,20.1154,20.1154,20.0636,20.0895,87018.0
2016-09-09 11:30:00,23.27,23.27,23.21,23.22,74310.0,20.0895,20.0895,20.0377,20.0463,74310.0
2016-09-09 12:00:00,23.22,23.26,23.22,23.26,126315.0,20.0463,20.0809,20.0463,20.0809,126315.0
2016-09-09 12:30:00,23.25,23.28,23.23,23.28,66009.0,20.0722,20.0981,20.055,20.0981,66009.0
2016-09-09 13:00:00,23.28,23.29,23.24,23.26,168777.0,20.0981,20.1068,20.0636,20.0809,168777.0
2016-09-09 13:30:00,23.26,23.26,23.18,23.21,107112.0,20.0809,20.0809,20.0118,20.0377,107112.0
2016-09-09 14:00:00,23.2,23.2,23.14,23.19,100224.0,20.0291,20.0291,19.9773,20.0204,100224.0
2016-09-09 14:30:00,23.18,23.2,23.11,23.16,102651.0,20.0118,20.0291,19.9514,19.9945,102651.0
2016-09-09 15:00:00,23.16,23.16,23.1,23.12,147558.0,19.9945,19.9945,19.9427,19.96,147558.0
2016-09-09 15:30:00,23.12,23.13,22.99,23.0,643272.0,19.96,19.9686,19.8478,19.8564,643272.0
2016-09-12 09:30:00,22.89,23.0,22.74,22.88,258495.0,19.7614,19.8564,19.6319,19.7528,258495.0
2016-09-12 10:00:00,22.88,22.9,22.8,22.89,100113.0,19.7528,19.7701,19.6837,19.7614,100113.0
2016-09-12 10:30:00,22.89,22.92,22.83,22.83,93129.0,19.7614,19.7873,19.7096,19.7096,93129.0
2016-09-12 11:00:00,22.83,22.87,22.82,22.85,166941.0,19.7096,19.7442,19.701,19.7269,166941.0
2016-09-12 11:30:00,22.86,22.95,22.84,22.93,67227.0,19.7355,19.8132,19.7183,19.796,67227.0
2016-09-12 12:00:00,22.93,22.98,22.92,22.98,66951.0,19.796,19.8391,19.7873,19.8391,66951.0
2016-09-12 12:30:00,22.98,23.05,22.97,23.04,85425.0,19.8391,19.8996,19.8305,19.8909,85425.0
2016-09-12 13:00:00,23.06,23.13,22.99,23.0,84453.0,19.9082,19.9686,19.8478,19.8564,84453.0
2016-09-12 13:30:00,22.99,23.05,22.96,23.05,67848.0,19.8478,19.8996,19.8219,19.8996,67848.0
2016-09-12 14:00:00,23.05,23.12,23.05,23.09,81477.0,19.8996,19.96,19.8996,19.9341,81477.0
2016-09-12 14:30:00,23.09,23.16,23.08,23.13,200700.0,19.9341,19.9945,19.9255,19.9686,200700.0
2016-09-12 15:00:00,23.13,23.17,23.09,23.15,236397.0,19.9686,20.0032,19.9341,19.9859,236397.0
2016-09-12 15:30:00,23.15,23.24,23.14,23.16,615339.0,19.9859,20.0636,19.9773,19.9945,615339.0
2016-09-13 09:30:00,23.02,23.17,23.02,23.07,107319.0,19.8737,20.0032,19.8737,19.9168,107319.0
2016-09-13 10:00:00,23.07,23.07,22.92,22.92,58740.0,19.9168,19.9168,19.7873,19.7873,58740.0
2016-09-13 10:30:00,22.93,22.97,22.89,22.91,67590.0,19.796,19.8305,19.7614,19.7787,67590.0
2016-09-13 11:00:00,22.9,22.95,22.86,22.93,50142.0,19.7701,19.8132,19.7355,19.796,50142.0
2016-09-13 11:30:00,22.93,22.95,22.9,22.95,49434.0,19.796,19.8132,19.7701,19.8132,49434.0
2016-09-13 12:00:00,22.96,23.01,22.94,22.97,29454.0,19.8219,19.865,19.8046,19.8305,29454.0
2016-09-13 12:30:00,22.96,22.96,22.88,22.9,51924.0,19.8219,19.8219,19.7528,19.7701,51924.0
2016-09-13 13:00:00,22.91,23.05,22.88,23.05,75447.0,19.7787,19.8996,19.7528,19.8996,75447.0
2016-09-13 13:30:00,23.06,23.1,22.96,22.99,109539.0,19.9082,19.9427,19.8219,19.8478,109539.0
2016-09-13 14:00:00,22.99,23.04,22.96,23.03,103815.0,19.8478,19.8909,19.8219,19.8823,103815.0
2016-09-13 14:30:00,23.03,23.08,23.01,23.04,135222.0,19.8823,19.9255,19.865,19.8909,135222.0
2016-09-13 15:00:00,23.03,23.1,23.0,23.09,201450.0,19.8823,19.9427,19.8564,19.9341,201450.0
2016-09-13 15:30:00,23.09,23.11,23.0,23.03,294789.0,19.9341,19.9514,19.8564,19.8823,294789.0
2016-09-14 09:30:00,22.94,23.06,22.94,23.03,133461.0,19.8969,20.001,19.8969,19.9749,133461.0
2016-09-14 10:00:00,23.02,23.04,22.96,23.03,204768.0,19.9663,19.9836,19.9142,19.9749,204768.0
2016-09-14 10:30:00,23.03,23.06,23.0,23.02,116586.0,19.9749,20.001,19.9489,19.9663,116586.0
2016-09-14 11:00:00,23.03,23.08,23.0,23.04,127761.0,19.9749,20.0183,19.9489,19.9836,127761.0
2016-09-14 11:30:00,23.03,23.05,22.99,23.02,78357.0,19.9749,19.9923,19.9402,19.9663,78357.0
2016-09-14 12:00:00,23.02,23.03,22.99,23.0,62406.0,19.9663,19.9749,19.9402,19.9489,62406.0
2016-09-14 12:30:00,23.0,23.02,22.99,23.0,40290.0,19.9489,19.9663,19.9402,19.9489,40290.0
2016-09-14 13:00:00,23.0,23.05,23.0,23.03,55389.0,19.9489,19.9923,19.9489,19.9749,55389.0
2016-09-14 13:30:00,23.04,23.06,23.0,23.01,87318.0,19.9836,20.001,19.9489,19.9576,87318.0
2016-09-14 14:00:00,23.0,23.02,22.93,22.95,101916.0,19.9489,19.9663,19.8882,19.9055,101916.0
2016-09-14 14:30:00,22.95,22.99,22.92,22.98,123753.0,19.9055,19.9402,19.8795,19.9316,123753.0
2016-09-14 15:00:00,22.98,22.98,22.87,22.88,113313.0,19.9316,19.9316,19.8362,19.8448,113313.0
2016-09-14 15:30:00,22.89,22.95,22.88,22.9,391020.0,19.8535,19.9055,19.8448,19.8622,391020.0
2016-09-15 09:30:00,22.89,23.04,22.89,23.02,112725.0,19.8535,19.9836,19.8535,19.9663,112725.0
2016-09-15 10:00:00,23.02,23.11,23.01,23.09,61956.0,19.9663,20.0443,19.9576,20.027,61956.0
2016-09-15 10:30:00,23.09,23.1,23.06,23.09,57078.0,20.027,20.0357,20.001,20.027,57078.0
2016-09-15 11:00:00,23.1,23.17,23.09,23.17,57417.0,20.0357,20.0964,20.027,20.0964,57417.0
2016-09-15 11:30:00,23.17,23.21,23.13,23.13,104370.0,20.0964,20.1311,20.0617,20.0617,104370.0
2016-09-15 12:00:00,23.13,23.14,23.07,23.07,93243.0,20.0617,20.0703,20.0096,20.0096,93243.0
2016-09-15 12:30:00,23.07,23.09,23.04,23.07,48867.0,20.0096,20.027,19.9836,20.0096,48867.0
2016-09-15 13:00:00,23.07,23.11,23.07,23.09,53511.0,20.0096,20.0443,20.0096,20.027,53511.0
2016-09-15 13:30:00,23.1,23.18,23.1,23.17,96981.0,20.0357,20.105,20.0357,20.0964,96981.0
2016-09-15 14:00:00,23.17,23.2,23.16,23.19,101508.0,20.0964,20.1224,20.0877,20.1137,101508.0
2016-09-15 14:30:00,23.19,23.2,23.16,23.17,75963.0,20.1137,20.1224,20.0877,20.0964,75963.0
2016-09-15 15:00:00,23.18,23.21,23.17,23.2,119793.0,20.105,20.1311,20.0964,20.1224,119793.0
2016-09-15 15:30:00,23.2,23.21,23.16,23.18,291273.0,20.1224,20.1311,20.0877,20.105,291273.0
2016-09-16 09:30:00,22.96,23.1,22.88,22.94,369414.0,19.9142,20.0357,19.8448,19.8969,369414.0
2016-09-16 10:00:00,22.95,23.02,22.9,23.01,87159.0,19.9055,19.9663,19.8622,19.9576,87159.0
2016-09-16 10:30:00,23.02,23.1,23.01,23.09,51798.0,19.9663,20.0357,19.9576,20.027,51798.0
2016-09-16 11:00:00,23.08,23.09,23.05,23.08,43191.0,20.0183,20.027,19.9923,20.0183,43191.0
2016-09-16 11:30:00,23.08,23.16,23.08,23.14,32238.0,20.0183,20.0877,20.0183,20.0703,32238.0
2016-09-16 12:00:00,23.14,23.18,23.13,23.16,37278.0,20.0703,20.105,20.0617,20.0877,37278.0
2016-09-16 12:30:00,23.16,23.18,23.14,23.17,51948.0,20.0877,20.105,20.0703,20.0964,51948.0
2016-09-16 13:00:00,23.16,23.17,23.14,23.15,72228.0,20.0877,20.0964,20.0703,20.079,72228.0
2016-09-16 13:30:00,23.14,23.15,23.09,23.11,45687.0,20.0703,20.079,20.027,20.0443,45687.0
2016-09-16 14:00:00,23.1,23.15,23.09,23.15,61320.0,20.0357,20.079,20.027,20.079,61320.0
2016-09-16 14:30:00,23.14,23.19,23.13,23.13,136173.0,20.0703,20.1137,20.0617,20.0617,136173.0
2016-09-16 15:00:00,23.13,23.17,23.13,23.15,84315.0,20.0617,20.0964,20.0617,20.079,84315.0
2016-09-16 15:30:00,23.15,23.21,23.14,23.15,415092.0,20.079,20.1311,20.0703,20.079,415092.0
2016-09-19 09:30:00,23.23,23.41,23.2,23.38,108453.0,20.1484,20.3045,20.1224,20.2785,108453.0
2016-09-19 10:00:00,23.38,23.41,23.33,23.34,67641.0,20.2785,20.3045,20.2351,20.2438,67641.0
2016-09-19 10:30:00,23.35,23.36,23.32,23.34,61197.0,20.2525,20.2612,20.2265,20.2438,61197.0
2016-09-19 11:00:00,23.34,23.34,23.3,23.32,82980.0,20.2438,20.2438,20.2091,20.2265,82980.0
2016-09-19 11:30:00,23.32,23.35,23.3,23.33,69429.0,20.2265,20.2525,20.2091,20.2351,69429.0
2016-09-19 12:00:00,23.33,23.34,23.26,23.26,62283.0,20.2351,20.2438,20.1744,20.1744,62283.0
2016-09-19 12:30:00,23.26,23.3,23.25,23.29,74121.0,20.1744,20.2091,20.1658,20.2004,74121.0
2016-09-19 13:00:00,23.29,23.32,23.28,23.28,114378.0,20.2004,20.2265,20.1918,20.1918,114378.0
2016-09-19 13:30:00,23.28,23.28,23.21,23.24,140229.0,20.1918,20.1918,20.1311,20.1571,140229.0
2016-09-19 14:00:00,23.25,23.3,23.24,23.25,88257.0,20.1658,20.2091,20.1571,20.1658,88257.0
2016-09-19 14:30:00,23.26,23.37,23.25,23.36,131925.0,20.1744,20.2698,20.1658,20.2612,131925.0
2016-09-19 15:00:00,23.36,23.39,23.32,23.32,191847.0,20.2612,20.2872,20.2265,20.2265,191847.0
2016-09-19 15:30:00,23.32,23.33,23.25,23.27,392865.0,20.2265,20.2351,20.1658,20.1831,392865.0
2016-09-20 09:30:00,23.37,23.44,23.12,23.43,252729.0,20.2698,20.3305,20.053,20.3219,252729.0
2016-09-20 10:00:00,23.44,23.48,23.39,23.4,68007.0,20.3305,20.3652,20.2872,20.2959,68007.0
2016-09-20 10:30:00,23.4,23.4,23.32,23.33,100710.0,20.2959,20.2959,20.2265,20.2351,100710.0
2016-09-20 11:00:00,23.34,23.35,23.3,23.3,117240.0,20.2438,20.2525,20.2091,20.2091,117240.0
2016-09-20 11:30:00,23.3,23.31,23.27,23.28,116685.0,20.2091,20.2178,20.1831,20.1918,116685.0
2016-09-20 12:00:00,23.28,23.33,23.27,23.33,32130.0,20.1918,20.2351,20.1831,20.2351,32130.0
2016-09-20 12:30:00,23.33,23.33,23.26,23.26,39300.0,20.2351,20.2351,20.1744,20.1744,39300.0
2016-09-20 13:00:00,23.27,23.31,23.26,23.31,35844.0,20.1831,20.2178,20.1744,20.2178,35844.0
2016-09-20 13:30:00,23.32,23.34,23.31,23.34,48477.0,20.2265,20.2438,20.2178,20.2438,48477.0
2016-09-20 14:00:00,23.34,23.34,23.29,23.3,66831.0,20.2438,20.2438,20.2004,20.2091,66831.0
2016-09-20 14:30:00,23.3,23.33,23.29,23.31,54525.0,20.2091,20.2351,20.2004,20.2178,54525.0
2016-09-20 15:00:00,23.32,23.32,23.28,23.3,66006.0,20.2265,20.2265,20.1918,20.2091,66006.0
2016-09-20 15:30:00,23.3,23.3,23.2,23.21,504054.0,20.2091,20.2091,20.1224,20.1311,504054.0
2016-09-21 09:30:00,23.31,23.44,23.18,23.43,129537.0,20.2178,20.3305,20.105,20.3219,129537.0
2016-09-21 10:00:00,23.42,23.45,23.4,23.43,49995.0,20.3132,20.3392,20.2959,20.3219,49995.0
2016-09-21 10:30:00,23.43,23.43,23.33,23.34,47571.0,20.3219,20.3219,20.2351,20.2438,47571.0
2016-09-21 11:00:00,23.33,23.37,23.32,23.37,51150.0,20.2351,20.2698,20.2265,20.2698,51150.0
2016-09-21 11:30:00,23.37,23.38,23.33,23.34,27216.0,20.2698,20.2785,20.2351,20.2438,27216.0
2016-09-21 12:00:00,23.34,23.36,23.32,23.34,71817.0,20.2438,20.2612,20.2265,20.2438,71817.0
2016-09-21 12:30:00,23.33,23.34,23.29,23.34,28173.0,20.2351,20.2438,20.2004,20.2438,28173.0
2016-09-21 13:00:00,23.34,23.36,23.33,23.34,51843.0,20.2438,20.2612,20.2351,20.2438,51843.0
2016-09-21 13:30:00,23.34,23.38,23.34,23.38,56394.0,20.2438,20.2785,20.2438,20.2785,56394.0
2016-09-21 14:00:00,23.37,23.48,23.33,23.36,65286.0,20.2698,20.3652,20.2351,20.2612,65286.0
2016-09-21 14:30:00,23.35,23.44,23.35,23.43,64920.0,20.2525,20.3305,20.2525,20.3219,64920.0
2016-09-21 15:00:00,23.43,23.52,23.42,23.5,65697.0,20.3219,20.3999,20.3132,20.3826,65697.0
2016-09-21 15:30:00,23.5,23.57,23.49,23.56,268587.0,20.3826,20.4433,20.3739,20.4346,268587.0
2016-09-22 09:30:00,23.67,23.67,23.52,23.52,84162.0,20.53,20.53,20.3999,20.3999,84162.0
2016-09-22 10:00:00,23.53,23.66,23.52,23.62,79620.0,20.4086,20.5214,20.3999,20.4867,79620.0
2016-09-22 10:30:00,23.62,23.63,23.55,23.57,40188.0,20.4867,20.4953,20.426,20.4433,40188.0
2016-09-22 11:00:00,23.57,23.57,23.51,23.53,38865.0,20.4433,20.4433,20.3913,20.4086,38865.0
2016-09-22 11:30:00,23.53,23.59,23.52,23.56,47304.0,20.4086,20.4606,20.3999,20.4346,47304.0
2016-09-22 12:00:00,23.56,23.56,23.52,23.56,104283.0,20.4346,20.4346,20.3999,20.4346,104283.0
2016-09-22 12:30:00,23.56,23.57,23.51,23.53,38466.0,20.4346,20.4433,20.3913,20.4086,38466.0
2016-09-22 13:00:00,23.52,23.55,23.52,23.54,45414.0,20.3999,20.426,20.3999,20.4173,45414.0
2016-09-22 13:30:00,23.55,23.56,23.53,23.54,35691.0,20.426,20.4346,20.4086,20.4173,35691.0
2016-09-22 14:00:00,23.55,23.57,23.5,23.51,47712.0,20.426,20.4433,20.3826,20.3913,47712.0
2016-09-22 14:30:00,23.5,23.54,23.49,23.52,64128.0,20.3826,20.4173,20.3739,20.3999,64128.0
2016-09-22 15:00:00,23.53,23.55,23.46,23.46,125319.0,20.4086,20.426,20.3479,20.3479,125319.0
2016-09-22 15:30:00,23.46,23.52,23.46,23.48,283563.0,20.3479,20.3999,20.3479,20.3652,283563.0
2016-09-23 09:30:00,23.32,23.37,22.98,23.21,598353.0,20.2265,20.2698,19.9316,20.1311,598353.0
2016-09-23 10:00:00,23.21,23.42,23.21,23.42,145491.0,20.1311,20.3132,20.1311,20.3132,145491.0
2016-09-23 10:30:00,23.41,23.52,23.41,23.51,109377.0,20.3045,20.3999,20.3045,20.3913,109377.0
2016-09-23 11:00:00,23.5,23.5,23.42,23.47,78840.0,20.3826,20.3826,20.3132,20.3566,78840.0
2016-09-23 11:30:00,23.47,23.48,23.4,23.4,87819.0,20.3566,20.3652,20.2959,20.2959,87819.0
2016-09-23 12:00:00,23.4,23.43,23.35,23.42,100389.0,20.2959,20.3219,20.2525,20.3132,100389.0
2016-09-23 12:30:00,23.41,23.41,23.32,23.34,162306.0,20.3045,20.3045,20.2265,20.2438,162306.0
2016-09-23 13:00:00,23.34,23.35,23.3,23.3,131226.0,20.2438,20.2525,20.2091,20.2091,131226.0
2016-09-23 13:30:00,23.3,23.31,23.22,23.26,106416.0,20.2091,20.2178,20.1397,20.1744,106416.0
2016-09-23 14:00:00,23.26,23.27,23.24,23.26,79866.0,20.1744,20.1831,20.1571,20.1744,79866.0
2016-09-23 14:30:00,23.26,23.27,23.21,23.22,121947.0,20.1744,20.1831,20.1311,20.1397,121947.0
2016-09-23 15:00:00,23.22,23.22,23.15,23.19,153021.0,20.1397,20.1397,20.079,20.1137,153021.0
2016-09-23 15:30:00,23.19,23.24,23.14,23.15,497217.0,20.1137,20.1571,20.0703,20.079,497217.0
2016-09-26 09:30:00,23.06,23.33,22.94,23.14,239256.0,20.001,20.2351,19.8969,20.0703,239256.0
2016-09-26 10:00:00,23.14,23.16,23.1,23.13,116979.0,20.0703,20.0877,20.0357,20.0617,116979.0
2016-09-26 10:30:00,23.13,23.16,23.1,23.14,79182.0,20.0617,20.0877,20.0357,20.0703,79182.0
2016-09-26 11:00:00,23.14,23.14,23.06,23.08,74025.0,20.0703,20.0703,20.001,20.0183,74025.0
2016-09-26 11:30:00,23.08,23.1,23.06,23.1,57555.0,20.0183,20.0357,20.001,20.0357,57555.0
2016-09-26 12:00:00,23.11,23.12,23.08,23.11,137163.0,20.0443,20.053,20.0183,20.0443,137163.0
2016-09-26 12:30:00,23.11,23.13,23.08,23.08,47175.0,20.0443,20.0617,20.0183,20.0183,47175.0
2016-09-26 13:00:00,23.09,23.1,23.01,23.01,71829.0,20.027,20.0357,19.9576,19.9576,71829.0
2016-09-26 13:30:00,23.01,23.02,23.0,23.01,50577.0,19.9576,19.9663,19.9489,19.9576,50577.0
2016-09-26 14:00:00,23.01,23.03,23.01,23.02,53460.0,19.9576,19.9749,19.9576,19.9663,53460.0
2016-09-26 14:30:00,23.02,23.02,22.99,22.99,58623.0,19.9663,19.9663,19.9402,19.9402,58623.0
2016-09-26 15:00:00,23.0,23.03,22.99,23.02,152046.0,19.9489,19.9749,19.9402,19.9663,152046.0
2016-09-26 15:30:00,23.02,23.03,22.93,22.95,369507.0,19.9663,19.9749,19.8882,19.9055,369507.0
2016-09-27 09:30:00,22.91,23.0,22.85,22.91,164751.0,19.8709,19.9489,19.8188,19.8709,164751.0
2016-09-27 10:00:00,22.92,22.98,22.88,22.94,126711.0,19.8795,19.9316,19.8448,19.8969,126711.0
2016-09-27 10:30:00,22.96,22.96,22.84,22.85,91914.0,19.9142,19.9142,19.8101,19.8188,91914.0
2016-09-27 11:00:00,22.85,22.9,22.85,22.9,93126.0,19.8188,19.8622,19.8188,19.8622,93126.0
2016-09-27 11:30:00,22.9,22.94,22.9,22.91,91869.0,19.8622,19.8969,19.8622,19.8709,91869.0
2016-09-27 12:00:00,22.91,22.97,22.9,22.96,166593.0,19.8709,19.9229,19.8622,19.9142,166593.0
2016-09-27 12:30:00,22.97,22.98,22.91,22.93,97254.0,19.9229,19.9316,19.8709,19.8882,97254.0
2016-09-27 13:00:00,22.93,22.95,22.9,22.9,127701.0,19.8882,19.9055,19.8622,19.8622,127701.0
2016-09-27 13:30:00,22.9,22.92,22.88,22.89,121728.0,19.8622,19.8795,19.8448,19.8535,121728.0
2016-09-27 14:00:00,22.89,22.93,22.88,22.89,107430.0,19.8535,19.8882,19.8448,19.8535,107430.0
2016-09-27 14:30:00,22.88,22.91,22.87,22.9,110169.0,19.8448,19.8709,19.8362,19.8622,110169.0
2016-09-27 15:00:00,22.9,22.93,22.86,22.87,151428.0,19.8622,19.8882,19.8275,19.8362,151428.0
2016-09-27 15:30:00,22.87,22.88,22.84,22.85,366243.0,19.8362,19.8448,19.8101,19.8188,366243.0
2016-09-28 09:30:00,22.85,22.85,22.77,22.84,74346.0,19.8188,19.8188,19.7494,19.8101,74346.0
2016-09-28 10:00:00,22.83,22.83,22.71,22.72,48879.0,19.8015,19.8015,19.6974,19.7061,48879.0
2016-09-28 10:30:00,22.72,22.73,22.68,22.72,106563.0,19.7061,19.7147,19.6714,19.7061,106563.0
2016-09-28 11:00:00,22.72,22.77,22.69,22.73,83070.0,19.7061,19.7494,19.68,19.7147,83070.0
2016-09-28 11:30:00,22.72,22.8,22.72,22.78,71364.0,19.7061,19.7754,19.7061,19.7581,71364.0
2016-09-28 12:00:00,22.78,22.79,22.74,22.74,62700.0,19.7581,19.7668,19.7234,19.7234,62700.0
2016-09-28 12:30:00,22.74,22.75,22.7,22.7,36852.0,19.7234,19.7321,19.6887,19.6887,36852.0
2016-09-28 13:00:00,22.7,22.75,22.7,22.74,36513.0,19.6887,19.7321,19.6887,19.7234,36513.0
2016-09-28 13:30:00,22.75,22.77,22.75,22.76,41490.0,19.7321,19.7494,19.7321,19.7408,41490.0
2016-09-28 14:00:00,22.76,22.78,22.74,22.76,66252.0,19.7408,19.7581,19.7234,19.7408,66252.0
2016-09-28 14:30:00,22.75,22.79,22.73,22.74,72144.0,19.7321,19.7668,19.7147,19.7234,72144.0
2016-09-28 15:00:00,22.73,22.74,22.69,22.71,133695.0,19.7147,19.7234,19.68,19.6974,133695.0
2016-09-28 15:30:00,22.7,22.79,22.69,22.74,511074.0,19.6887,19.7668,19.68,19.7234,511074.0
2016-09-29 09:30:00,22.77,22.8,22.71,22.78,87102.0,19.7494,19.7754,19.6974,19.7581,87102.0
2016-09-29 10:00:00,22.8,22.89,22.79,22.81,107604.0,19.7754,19.8535,19.7668,19.7841,107604.0
2016-09-29 10:30:00,22.81,22.85,22.78,22.79,52410.0,19.7841,19.8188,19.7581,19.7668,52410.0
2016-09-29 11:00:00,22.79,22.8,22.7,22.7,97380.0,19.7668,19.7754,19.6887,19.6887,97380.0
2016-09-29 11:30:00,22.69,22.71,22.64,22.65,75018.0,19.68,19.6974,19.6367,19.6453,75018.0
2016-09-29 12:00:00,22.65,22.68,22.6,22.6,144051.0,19.6453,19.6714,19.602,19.602,144051.0
2016-09-29 12:30:00,22.59,22.63,22.4,22.47,232725.0,19.5933,19.628,19.4285,19.4892,232725.0
2016-09-29 13:00:00,22.47,22.53,22.38,22.43,153117.0,19.4892,19.5413,19.4112,19.4545,153117.0
2016-09-29 13:30:00,22.43,22.47,22.33,22.35,122148.0,19.4545,19.4892,19.3678,19.3851,122148.0
2016-09-29 14:00:00,22.35,22.52,22.35,22.51,95391.0,19.3851,19.5326,19.3851,19.5239,95391.0
2016-09-29 14:30:00,22.52,22.54,22.5,22.5,89448.0,19.5326,19.5499,19.5152,19.5152,89448.0
2016-09-29 15:00:00,22.5,22.54,22.49,22.53,244116.0,19.5152,19.5499,19.5066,19.5413,244116.0
2016-09-29 15:30:00,22.53,22.56,22.49,22.5,567681.0,19.5413,19.5673,19.5066,19.5152,567681.0
2016-09-30 09:30:00,22.6,22.69,22.55,22.64,165810.0,19.602,19.68,19.5586,19.6367,165810.0
2016-09-30 10:00:00,22.63,22.65,22.5,22.5,121800.0,19.628,19.6453,19.5152,19.5152,121800.0
2016-09-30 10:30:00,22.51,22.52,22.45,22.51,104994.0,19.5239,19.5326,19.4719,19.5239,104994.0
2016-09-30 11:00:00,22.51,22.59,22.5,22.5,88761.0,19.5239,19.5933,19.5152,19.5152,88761.0
2016-09-30 11:30:00,22.5,22.54,22.46,22.5,93138.0,19.5152,19.5499,19.4806,19.5152,93138.0
2016-09-30 12:00:00,22.51,22.58,22.49,22.49,96984.0,19.5239,19.5846,19.5066,19.5066,96984.0
2016-09-30 12:30:00,22.49,22.54,22.49,22.5,85806.0,19.5066,19.5499,19.5066,19.5152,85806.0
2016-09-30 13:00:00,22.51,22.52,22.49,22.49,68721.0,19.5239,19.5326,19.5066,19.5066,68721.0
2016-09-30 13:30:00,22.49,22.52,22.48,22.51,83640.0,19.5066,19.5326,19.4979,19.5239,83640.0
2016-09-30 14:00:00,22.51,22.58,22.51,22.56,165957.0,19.5239,19.5846,19.5239,19.5673,165957.0
2016-09-30 14:30:00,22.56,22.58,22.52,22.53,165720.0,19.5673,19.5846,19.5326,19.5413,165720.0
2016-09-30 15:00:00,22.54,22.58,22.54,22.56,167625.0,19.5499,19.5846,19.5499,19.5673,167625.0
2016-09-30 15:30:00,22.56,22.58,22.5,22.51,387738.0,19.5673,19.5846,19.5152,19.5239,387738.0
2016-10-03 09:30:00,22.43,22.52,22.41,22.47,147570.0,19.4545,19.5326,19.4372,19.4892,147570.0
2016-10-03 10:00:00,22.49,22.56,22.49,22.49,112440.0,19.5066,19.5673,19.5066,19.5066,112440.0
2016-10-03 10:30:00,22.48,22.54,22.46,22.54,131904.0,19.4979,19.5499,19.4806,19.5499,131904.0
2016-10-03 11:00:00,22.53,22.54,22.48,22.53,117762.0,19.5413,19.5499,19.4979,19.5413,117762.0
2016-10-03 11:30:00,22.53,22.53,22.44,22.49,49704.0,19.5413,19.5413,19.4632,19.5066,49704.0
2016-10-03 12:00:00,22.49,22.49,22.41,22.42,51405.0,19.5066,19.5066,19.4372,19.4459,51405.0
2016-10-03 12:30:00,22.42,22.46,22.39,22.45,58839.0,19.4459,19.4806,19.4198,19.4719,58839.0
2016-10-03 13:00:00,22.46,22.46,22.4,22.44,136455.0,19.4806,19.4806,19.4285,19.4632,136455.0
2016-10-03 13:30:00,22.44,22.45,22.38,22.41,90771.0,19.4632,19.4719,19.4112,19.4372,90771.0
2016-10-03 14:00:00,22.4,22.41,22.32,22.34,219930.0,19.4285,19.4372,19.3591,19.3765,219930.0
2016-10-03 14:30:00,22.34,22.37,22.26,22.33,227679.0,19.3765,19.4025,19.3071,19.3678,227679.0
2016-10-03 15:00:00,22.33,22.33,22.28,22.31,416064.0,19.3678,19.3678,19.3244,19.3504,416064.0
2016-10-03 15:30:00,22.31,22.39,22.31,22.35,549249.0,19.3504,19.4198,19.3504,19.3851,549249.0
2016-10-04 09:30:00,22.4,22.49,22.4,22.41,100767.0,19.4285,19.5066,19.4285,19.4372,100767.0
2016-10-04 10:00:00,22.41,22.43,22.32,22.37,83373.0,19.4372,19.4545,19.3591,19.4025,83373.0
2016-10-04 10:30:00,22.37,22.47,22.37,22.42,56253.0,19.4025,19.4892,19.4025,19.4459,56253.0
2016-10-04 11:00:00,22.42,22.42,22.33,22.36,62760.0,19.4459,19.4459,19.3678,19.3938,62760.0
2016-10-04 11:30:00,22.37,22.42,22.32,22.32,58005.0,19.4025,19.4459,19.3591,19.3591,58005.0
2016-10-04 12:00:00,22.33,22.37,22.33,22.36,56352.0,19.3678,19.4025,19.3678,19.3938,56352.0
2016-10-04 12:30:00,22.36,22.36,22.29,22.31,82011.0,19.3938,19.3938,19.3331,19.3504,82011.0
2016-10-04 13:00:00,22.3,22.31,22.22,22.24,60879.0,19.3418,19.3504,19.2724,19.2897,60879.0
2016-10-04 13:30:00,22.25,22.26,22.23,22.25,52959.0,19.2984,19.3071,19.2811,19.2984,52959.0
2016-10-04 14:00:00,22.26,22.28,22.21,22.22,69366.0,19.3071,19.3244,19.2637,19.2724,69366.0
2016-10-04 14:30:00,22.21,22.27,22.21,22.21,63651.0,19.2637,19.3158,19.2637,19.2637,63651.0
2016-10-04 15:00:00,22.21,22.26,22.2,22.26,188214.0,19.2637,19.3071,19.255,19.3071,188214.0
2016-10-04 15:30:00,22.26,22.29,22.24,22.26,529110.0,19.3071,19.3331,19.2897,19.3071,529110.0
2016-10-05 09:30:00,22.27,22.38,22.2,22.31,151641.0,19.3158,19.4112,19.255,19.3504,151641.0
2016-10-05 10:00:00,22.3,22.33,22.25,22.27,85743.0,19.3418,19.3678,19.2984,19.3158,85743.0
2016-10-05 10:30:00,22.27,22.28,22.21,22.27,94503.0,19.3158,19.3244,19.2637,19.3158,94503.0
2016-10-05 11:00:00,22.26,22.29,22.22,22.24,97839.0,19.3071,19.3331,19.2724,19.2897,97839.0
2016-10-05 11:30:00,22.24,22.26,22.22,22.25,94638.0,19.2897,19.3071,19.2724,19.2984,94638.0
2016-10-05 12:00:00,22.23,22.31,22.23,22.31,86199.0,19.2811,19.3504,19.2811,19.3504,86199.0
2016-10-05 12:30:00,22.31,22.33,22.27,22.33,82089.0,19.3504,19.3678,19.3158,19.3678,82089.0
2016-10-05 13:00:00,22.33,22.37,22.33,22.36,71919.0,19.3678,19.4025,19.3678,19.3938,71919.0
2016-10-05 13:30:00,22.35,22.36,22.31,22.31,65310.0,19.3851,19.3938,19.3504,19.3504,65310.0
2016-10-05 14:00:00,22.31,22.33,22.29,22.29,84081.0,19.3504,19.3678,19.3331,19.3331,84081.0
2016-10-05 14:30:00,22.29,22.31,22.29,22.3,69546.0,19.3331,19.3504,19.3331,19.3418,69546.0
2016-10-05 15:00:00,22.3,22.34,22.29,22.34,128208.0,19.3418,19.3765,19.3331,19.3765,128208.0
2016-10-05 15:30:00,22.33,22.36,22.29,22.29,563898.0,19.3678,19.3938,19.3331,19.3331,563898.0
2016-10-06 09:30:00,22.29,22.31,22.17,22.23,149376.0,19.3331,19.3504,19.229,19.2811,149376.0
2016-10-06 10:00:00,22.23,22.31,22.23,22.31,128019.0,19.2811,19.3504,19.2811,19.3504,128019.0
2016-10-06 10:30:00,22.31,22.31,22.22,22.22,101475.0,19.3504,19.3504,19.2724,19.2724,101475.0
2016-10-06 11:00:00,22.21,22.26,22.21,22.26,57177.0,19.2637,19.3071,19.2637,19.3071,57177.0
2016-10-06 11:30:00,22.27,22.29,22.23,22.28,64380.0,19.3158,19.3331,19.2811,19.3244,64380.0
2016-10-06 12:00:00,22.28,22.31,22.27,22.31,80694.0,19.3244,19.3504,19.3158,19.3504,80694.0
2016-10-06 12:30:00,22.3,22.33,22.3,22.33,37500.0,19.3418,19.3678,19.3418,19.3678,37500.0
2016-10-06 13:00:00,22.33,22.38,22.32,22.38,54810.0,19.3678,19.4112,19.3591,19.4112,54810.0
2016-10-06 13:30:00,22.38,22.42,22.37,22.4,61596.0,19.4112,19.4459,19.4025,19.4285,61596.0
2016-10-06 14:00:00,22.4,22.43,22.39,22.43,105858.0,19.4285,19.4545,19.4198,19.4545,105858.0
2016-10-06 14:30:00,22.43,22.44,22.42,22.43,80394.0,19.4545,19.4632,19.4459,19.4545,80394.0
2016-10-06 15:00:00,22.43,22.44,22.41,22.43,109959.0,19.4545,19.4632,19.4372,19.4545,109959.0
2016-10-06 15:30:00,22.43,22.47,22.42,22.45,275949.0,19.4545,19.4892,19.4459,19.4719,275949.0
2016-10-07 09:30:00,22.49,22.49,22.31,22.31,119727.0,19.5066,19.5066,19.3504,19.3504,119727.0
2016-10-07 10:00:00,22.32,22.39,22.28,22.36,60930.0,19.3591,19.4198,19.3244,19.3938,60930.0
2016-10-07 10:30:00,22.36,22.39,22.3,22.32,51642.0,19.3938,19.4198,19.3418,19.3591,51642.0
2016-10-07 11:00:00,22.32,22.34,22.3,22.3,38781.0,19.3591,19.3765,19.3418,19.3418,38781.0
2016-10-07 11:30:00,22.3,22.3,22.16,22.23,59238.0,19.3418,19.3418,19.2203,19.2811,59238.0
2016-10-07 12:00:00,22.23,22.28,22.21,22.24,72609.0,19.2811,19.3244,19.2637,19.2897,72609.0
2016-10-07 12:30:00,22.24,22.25,22.21,22.22,37089.0,19.2897,19.2984,19.2637,19.2724,37089.0
2016-10-07 13:00:00,22.22,22.29,22.2,22.29,64701.0,19.2724,19.3331,19.255,19.3331,64701.0
2016-10-07 13:30:00,22.29,22.34,22.28,22.3,39150.0,19.3331,19.3765,19.3244,19.3418,39150.0
2016-10-07 14:00:00,22.3,22.31,22.26,22.3,63060.0,19.3418,19.3504,19.3071,19.3418,63060.0
2016-10-07 14:30:00,22.3,22.35,22.3,22.34,63375.0,19.3418,19.3851,19.3418,19.3765,63375.0
2016-10-07 15:00:00,22.34,22.37,22.32,22.37,100617.0,19.3765,19.4025,19.3591,19.4025,100617.0
2016-10-07 15:30:00,22.36,22.37,22.34,22.34,238434.0,19.3938,19.4025,19.3765,19.3765,238434.0
2016-10-10 09:30:00,22.38,22.48,22.17,22.2,269907.0,19.4112,19.4979,19.229,19.255,269907.0
2016-10-10 10:00:00,22.2,22.26,22.16,22.26,101763.0,19.255,19.3071,19.2203,19.3071,101763.0
2016-10-10 10:30:00,22.25,22.27,22.24,22.27,86289.0,19.2984,19.3158,19.2897,19.3158,86289.0
2016-10-10 11:00:00,22.27,22.3,22.26,22.27,92904.0,19.3158,19.3418,19.3071,19.3158,92904.0
2016-10-10 11:30:00,22.27,22.29,22.22,22.29,85554.0,19.3158,19.3331,19.2724,19.3331,85554.0
2016-10-10 12:00:00,22.29,22.3,22.28,22.3,94734.0,19.3331,19.3418,19.3244,19.3418,94734.0
2016-10-10 12:30:00,22.3,22.32,22.3,22.31,85074.0,19.3418,19.3591,19.3418,19.3504,85074.0
2016-10-10 13:00:00,22.31,22.34,22.3,22.31,84825.0,19.3504,19.3765,19.3418,19.3504,84825.0
2016-10-10 13:30:00,22.3,22.31,22.27,22.27,83196.0,19.3418,19.3504,19.3158,19.3158,83196.0
2016-10-10 14:00:00,22.27,22.28,22.22,22.22,150660.0,19.3158,19.3244,19.2724,19.2724,150660.0
2016-10-10 14:30:00,22.22,22.22,22.17,22.17,183582.0,19.2724,19.2724,19.229,19.229,183582.0
2016-10-10 15:00:00,22.18,22.21,22.16,22.17,183549.0,19.2377,19.2637,19.2203,19.229,183549.0
2016-10-10 15:30:00,22.17,22.17,22.11,22.14,558645.0,19.229,19.229,19.177,19.203,558645.0
2016-10-11 09:30:00,22.05,22.18,22.03,22.14,290043.0,19.1249,19.2377,19.1076,19.203,290043.0
2016-10-11 10:00:00,22.16,22.29,22.15,22.18,237714.0,19.2203,19.3331,19.2117,19.2377,237714.0
2016-10-11 10:30:00,22.18,22.21,22.1,22.1,59544.0,19.2377,19.2637,19.1683,19.1683,59544.0
2016-10-11 11:00:00,22.11,22.12,22.0,22.01,74091.0,19.177,19.1857,19.0816,19.0902,74091.0
2016-10-11 11:30:00,22.0,22.04,21.98,22.0,109557.0,19.0816,19.1163,19.0642,19.0816,109557.0
2016-10-11 12:00:00,22.01,22.05,21.99,22.03,152637.0,19.0902,19.1249,19.0729,19.1076,152637.0
2016-10-11 12:30:00,22.03,22.09,22.01,22.03,72168.0,19.1076,19.1596,19.0902,19.1076,72168.0
2016-10-11 13:00:00,22.03,22.03,21.93,21.96,73689.0,19.1076,19.1076,19.0209,19.0469,73689.0
2016-10-11 13:30:00,21.95,21.97,21.85,21.85,149289.0,19.0382,19.0556,18.9515,18.9515,149289.0
2016-10-11 14:00:00,21.85,21.88,21.85,21.88,127110.0,18.9515,18.9775,18.9515,18.9775,127110.0
2016-10-11 14:30:00,21.88,21.92,21.85,21.88,102810.0,18.9775,19.0122,18.9515,18.9775,102810.0
2016-10-11 15:00:00,21.89,21.97,21.88,21.93,141423.0,18.9862,19.0556,18.9775,19.0209,141423.0
2016-10-11 15:30:00,21.93,22.02,21.92,21.98,598776.0,19.0209,19.0989,19.0122,19.0642,598776.0
2016-10-12 09:30:00,21.91,21.98,21.9,21.96,138873.0,19.0035,19.0642,18.9948,19.0469,138873.0
2016-10-12 10:00:00,21.97,22.04,21.94,22.03,124011.0,19.0556,19.1163,19.0295,19.1076,124011.0
2016-10-12 10:30:00,22.03,22.08,22.02,22.05,47982.0,19.1076,19.151,19.0989,19.1249,47982.0
2016-10-12 11:00:00,22.06,22.1,22.06,22.1,54270.0,19.1336,19.1683,19.1336,19.1683,54270.0
2016-10-12 11:30:00,22.1,22.15,22.08,22.15,242172.0,19.1683,19.2117,19.151,19.2117,242172.0
2016-10-12 12:00:00,22.14,22.18,22.13,22.15,67122.0,19.203,19.2377,19.1943,19.2117,67122.0
2016-10-12 12:30:00,22.15,22.21,22.15,22.2,95334.0,19.2117,19.2637,19.2117,19.255,95334.0
2016-10-12 13:00:00,22.2,22.21,22.17,22.18,92625.0,19.255,19.2637,19.229,19.2377,92625.0
2016-10-12 13:30:00,22.18,22.18,22.15,22.18,65883.0,19.2377,19.2377,19.2117,19.2377,65883.0
2016-10-12 14:00:00,22.18,22.21,22.15,22.18,84918.0,19.2377,19.2637,19.2117,19.2377,84918.0
2016-10-12 14:30:00,22.18,22.22,22.18,22.19,50595.0,19.2377,19.2724,19.2377,19.2464,50595.0
2016-10-12 15:00:00,22.18,22.21,22.16,22.16,110163.0,19.2377,19.2637,19.2203,19.2203,110163.0
2016-10-12 15:30:00,22.16,22.2,22.14,22.15,445281.0,19.2203,19.255,19.203,19.2117,445281.0
2016-10-13 09:30:00,22.05,22.12,22.0,22.01,140316.0,19.1249,19.1857,19.0816,19.0902,140316.0
2016-10-13 10:00:00,22.0,22.08,21.99,22.02,337437.0,19.0816,19.151,19.0729,19.0989,337437.0
2016-10-13 10:30:00,22.02,22.21,22.02,22.21,291843.0,19.0989,19.2637,19.0989,19.2637,291843.0
2016-10-13 11:00:00,22.22,22.23,22.11,22.15,152670.0,19.2724,19.2811,19.177,19.2117,152670.0
2016-10-13 11:30:00,22.15,22.2,22.13,22.19,142044.0,19.2117,19.255,19.1943,19.2464,142044.0
2016-10-13 12:00:00,22.19,22.22,22.18,22.22,98658.0,19.2464,19.2724,19.2377,19.2724,98658.0
2016-10-13 12:30:00,22.21,22.24,22.21,22.23,76839.0,19.2637,19.2897,19.2637,19.2811,76839.0
2016-10-13 13:00:00,22.23,22.23,22.2,22.22,64797.0,19.2811,19.2811,19.255,19.2724,64797.0
2016-10-13 13:30:00,22.22,22.3,22.2,22.3,123708.0,19.2724,19.3418,19.255,19.3418,123708.0
2016-10-13 14:00:00,22.29,22.31,22.25,22.27,126507.0,19.3331,19.3504,19.2984,19.3158,126507.0
2016-10-13 14:30:00,22.27,22.3,22.24,22.3,172188.0,19.3158,19.3418,19.2897,19.3418,172188.0
2016-10-13 15:00:00,22.3,22.33,22.27,22.29,432729.0,19.3418,19.3678,19.3158,19.3331,432729.0
2016-10-13 15:30:00,22.29,22.34,22.26,22.28,849339.0,19.3331,19.3765,19.3071,19.3244,849339.0
2016-10-14 09:30:00,22.47,22.47,22.33,22.37,79206.0,19.4892,19.4892,19.3678,19.4025,79206.0
2016-10-14 10:00:00,22.35,22.46,22.35,22.43,61509.0,19.3851,19.4806,19.3851,19.4545,61509.0
2016-10-14 10:30:00,22.45,22.47,22.37,22.42,79062.0,19.4719,19.4892,19.4025,19.4459,79062.0
2016-10-14 11:00:00,22.42,22.46,22.41,22.42,78729.0,19.4459,19.4806,19.4372,19.4459,78729.0
2016-10-14 11:30:00,22.41,22.47,22.37,22.39,69978.0,19.4372,19.4892,19.4025,19.4198,69978.0
2016-10-14 12:00:00,22.38,22.38,22.32,22.36,50976.0,19.4112,19.4112,19.3591,19.3938,50976.0
2016-10-14 12:30:00,22.36,22.38,22.34,22.37,33255.0,19.3938,19.4112,19.3765,19.4025,33255.0
2016-10-14 13:00:00,22.37,22.42,22.35,22.41,66267.0,19.4025,19.4459,19.3851,19.4372,66267.0
2016-10-14 13:30:00,22.42,22.45,22.4,22.4,39171.0,19.4459,19.4719,19.4285,19.4285,39171.0
2016-10-14 14:00:00,22.4,22.44,22.36,22.44,84792.0,19.4285,19.4632,19.3938,19.4632,84792.0
2016-10-14 14:30:00,22.45,22.45,22.4,22.41,75417.0,19.4719,19.4719,19.4285,19.4372,75417.0
2016-10-14 15:00:00,22.41,22.43,22.4,22.4,65115.0,19.4372,19.4545,19.4285,19.4285,65115.0
2016-10-14 15:30:00,22.4,22.47,22.39,22.41,432732.0,19.4285,19.4892,19.4198,19.4372,432732.0
2016-10-17 09:30:00,22.49,22.49,22.41,22.42,79749.0,19.5066,19.5066,19.4372,19.4459,79749.0
2016-10-17 10:00:00,22.43,22.59,22.43,22.54,140724.0,19.4545,19.5933,19.4545,19.5499,140724.0
2016-10-17 10:30:00,22.54,22.56,22.45,22.45,76719.0,19.5499,19.5673,19.4719,19.4719,76719.0
2016-10-17 11:00:00,22.45,22.46,22.4,22.4,37833.0,19.4719,19.4806,19.4285,19.4285,37833.0
2016-10-17 11:30:00,22.4,22.44,22.35,22.35,80892.0,19.4285,19.4632,19.3851,19.3851,80892.0
2016-10-17 12:00:00,22.36,22.37,22.26,22.26,50583.0,19.3938,19.4025,19.3071,19.3071,50583.0
2016-10-17 12:30:00,22.26,22.27,22.2,22.2,74316.0,19.3071,19.3158,19.255,19.255,74316.0
2016-10-17 13:00:00,22.2,22.23,22.14,22.15,70317.0,19.255,19.2811,19.203,19.2117,70317.0
2016-10-17 13:30:00,22.16,22.17,22.09,22.1,37527.0,19.2203,19.229,19.1596,19.1683,37527.0
2016-10-17 14:00:00,22.1,22.15,22.1,22.13,83181.0,19.1683,19.2117,19.1683,19.1943,83181.0
2016-10-17 14:30:00,22.13,22.16,22.08,22.16,68967.0,19.1943,19.2203,19.151,19.2203,68967.0
2016-10-17 15:00:00,22.16,22.16,22.11,22.11,72807.0,19.2203,19.2203,19.177,19.177,72807.0
2016-10-17 15:30:00,22.11,22.15,22.11,22.13,241692.0,19.177,19.2117,19.177,19.1943,241692.0
2016-10-18 09:30:00,22.26,22.39,22.13,22.15,59628.0,19.3071,19.4198,19.1943,19.2117,59628.0
2016-10-18 10:00:00,22.14,22.16,22.1,22.12,24609.0,19.203,19.2203,19.1683,19.1857,24609.0
2016-10-18 10:30:00,22.12,22.14,22.1,22.11,34143.0,19.1857,19.203,19.1683,19.177,34143.0
2016-10-18 11:00:00,22.13,22.2,22.13,22.2,48261.0,19.1943,19.255,19.1943,19.255,48261.0
2016-10-18 11:30:00,22.2,22.24,22.15,22.23,46248.0,19.255,19.2897,19.2117,19.2811,46248.0
2016-10-18 12:00:00,22.23,22.23,22.21,22.23,40068.0,19.2811,19.2811,19.2637,19.2811,40068.0
2016-10-18 12:30:00,22.23,22.23,22.17,22.18,42669.0,19.2811,19.2811,19.229,19.2377,42669.0
2016-10-18 13:00:00,22.19,22.2,22.17,22.18,23403.0,19.2464,19.255,19.229,19.2377,23403.0
2016-10-18 13:30:00,22.17,22.19,22.16,22.18,37983.0,19.229,19.2464,19.2203,19.2377,37983.0
2016-10-18 14:00:00,22.18,22.19,22.14,22.17,58488.0,19.2377,19.2464,19.203,19.229,58488.0
2016-10-18 14:30:00,22.17,22.17,22.09,22.1,109917.0,19.229,19.229,19.1596,19.1683,109917.0
2016-10-18 15:00:00,22.1,22.1,22.06,22.07,64533.0,19.1683,19.1683,19.1336,19.1423,64533.0
2016-10-18 15:30:00,22.07,22.09,22.04,22.07,238077.0,19.1423,19.1596,19.1163,19.1423,238077.0
2016-10-19 09:30:00,22.05,22.13,21.95,22.0,93876.0,19.1249,19.1943,19.0382,19.0816,93876.0
2016-10-19 10:00:00,22.0,22.03,21.98,22.02,88359.0,19.0816,19.1076,19.0642,19.0989,88359.0
2016-10-19 10:30:00,22.02,22.08,22.02,22.07,83016.0,19.0989,19.151,19.0989,19.1423,83016.0
2016-10-19 11:00:00,22.06,22.08,22.05,22.05,84996.0,19.1336,19.151,19.1249,19.1249,84996.0
2016-10-19 11:30:00,22.06,22.06,22.03,22.04,41907.0,19.1336,19.1336,19.1076,19.1163,41907.0
2016-10-19 12:00:00,22.03,22.06,22.03,22.06,35985.0,19.1076,19.1336,19.1076,19.1336,35985.0
2016-10-19 12:30:00,22.05,22.07,22.05,22.06,27804.0,19.1249,19.1423,19.1249,19.1336,27804.0
2016-10-19 13:00:00,22.07,22.12,22.07,22.09,48501.0,19.1423,19.1857,19.1423,19.1596,48501.0
2016-10-19 13:30:00,22.09,22.1,22.08,22.08,36624.0,19.1596,19.1683,19.151,19.151,36624.0
2016-10-19 14:00:00,22.08,22.09,22.05,22.07,60843.0,19.151,19.1596,19.1249,19.1423,60843.0
2016-10-19 14:30:00,22.07,22.09,22.04,22.09,106767.0,19.1423,19.1596,19.1163,19.1596,106767.0
2016-10-19 15:00:00,22.09,22.1,22.09,22.1,74472.0,19.1596,19.1683,19.1596,19.1683,74472.0
2016-10-19 15:30:00,22.1,22.16,22.1,22.14,442206.0,19.1683,19.2203,19.1683,19.203,442206.0
2016-10-20 09:30:00,22.18,22.18,22.06,22.15,86763.0,19.2377,19.2377,19.1336,19.2117,86763.0
2016-10-20 10:00:00,22.13,22.19,22.07,22.08,101070.0,19.1943,19.2464,19.1423,19.151,101070.0
2016-10-20 10:30:00,22.08,22.08,21.98,22.0,69159.0,19.151,19.151,19.0642,19.0816,69159.0
2016-10-20 11:00:00,22.0,22.01,21.95,21.98,71682.0,19.0816,19.0902,19.0382,19.0642,71682.0
2016-10-20 11:30:00,21.98,22.01,21.97,22.01,50565.0,19.0642,19.0902,19.0556,19.0902,50565.0
2016-10-20 12:00:00,22.01,22.04,21.98,21.99,45999.0,19.0902,19.1163,19.0642,19.0729,45999.0
2016-10-20 12:30:00,21.99,22.01,21.94,21.95,144576.0,19.0729,19.0902,19.0295,19.0382,144576.0
2016-10-20 13:00:00,21.95,21.97,21.94,21.97,54105.0,19.0382,19.0556,19.0295,19.0556,54105.0
2016-10-20 13:30:00,21.97,22.0,21.94,21.97,72015.0,19.0556,19.0816,19.0295,19.0556,72015.0
2016-10-20 14:00:00,21.96,22.0,21.96,22.0,73935.0,19.0469,19.0816,19.0469,19.0816,73935.0
2016-10-20 14:30:00,22.01,22.01,21.94,21.95,93132.0,19.0902,19.0902,19.0295,19.0382,93132.0
2016-10-20 15:00:00,21.94,21.95,21.89,21.9,95217.0,19.0295,19.0382,18.9862,18.9948,95217.0
2016-10-20 15:30:00,21.89,21.93,21.88,21.91,339579.0,18.9862,19.0209,18.9775,19.0035,339579.0
2016-10-21 09:30:00,21.8,21.83,21.74,21.81,127395.0,18.9081,18.9341,18.8561,18.9168,127395.0
2016-10-21 10:00:00,21.82,21.94,21.81,21.9,78822.0,18.9254,19.0295,18.9168,18.9948,78822.0
2016-10-21 10:30:00,21.91,21.93,21.86,21.88,62100.0,19.0035,19.0209,18.9601,18.9775,62100.0
2016-10-21 11:00:00,21.88,21.88,21.85,21.85,35916.0,18.9775,18.9775,18.9515,18.9515,35916.0
2016-10-21 11:30:00,21.84,21.86,21.81,21.86,46125.0,18.9428,18.9601,18.9168,18.9601,46125.0
2016-10-21 12:00:00,21.86,21.91,21.86,21.9,24558.0,18.9601,19.0035,18.9601,18.9948,24558.0
2016-10-21 12:30:00,21.9,22.0,21.88,21.98,137418.0,18.9948,19.0816,18.9775,19.0642,137418.0
2016-10-21 13:00:00,21.98,22.0,21.95,22.0,65571.0,19.0642,19.0816,19.0382,19.0816,65571.0
2016-10-21 13:30:00,21.99,22.04,21.99,22.03,65397.0,19.0729,19.1163,19.0729,19.1076,65397.0
2016-10-21 14:00:00,22.03,22.07,22.03,22.06,143226.0,19.1076,19.1423,19.1076,19.1336,143226.0
2016-10-21 14:30:00,22.06,22.1,22.05,22.1,72039.0,19.1336,19.1683,19.1249,19.1683,72039.0
2016-10-21 15:00:00,22.1,22.1,22.07,22.09,125757.0,19.1683,19.1683,19.1423,19.1596,125757.0
2016-10-21 15:30:00,22.09,22.1,22.06,22.06,307473.0,19.1596,19.1683,19.1336,19.1336,307473.0
2016-10-24 09:30:00,22.07,22.24,22.07,22.16,86031.0,19.1423,19.2897,19.1423,19.2203,86031.0
2016-10-24 10:00:00,22.16,22.24,22.15,22.21,104100.0,19.2203,19.2897,19.2117,19.2637,104100.0
2016-10-24 10:30:00,22.21,22.24,22.21,22.23,76200.0,19.2637,19.2897,19.2637,19.2811,76200.0
2016-10-24 11:00:00,22.23,22.24,22.2,22.2,129300.0,19.2811,19.2897,19.255,19.255,129300.0
2016-10-24 11:30:00,22.19,22.24,22.19,22.23,56400.0,19.2464,19.2897,19.2464,19.2811,56400.0
2016-10-24 12:00:00,22.23,22.25,22.22,22.25,65400.0,19.2811,19.2984,19.2724,19.2984,65400.0
2016-10-24 12:30:00,22.26,22.26,22.21,22.21,40200.0,19.3071,19.3071,19.2637,19.2637,40200.0
2016-10-24 13:00:00,22.21,22.21,22.1,22.1,68700.0,19.2637,19.2637,19.1683,19.1683,68700.0
2016-10-24 13:30:00,22.11,22.2,22.11,22.18,32700.0,19.177,19.255,19.177,19.2377,32700.0
2016-10-24 14:00:00,22.18,22.19,22.09,22.1,60900.0,19.2377,19.2464,19.1596,19.1683,60900.0
2016-10-24 14:30:00,22.1,22.1,22.07,22.1,70200.0,19.1683,19.1683,19.1423,19.1683,70200.0
2016-10-24 15:00:00,22.1,22.13,22.09,22.1,79200.0,19.1683,19.1943,19.1596,19.1683,79200.0
2016-10-24 15:30:00,22.11,22.13,22.07,22.1,238800.0,19.177,19.1943,19.1423,19.1683,238800.0
2016-10-25 09:30:00,22.13,22.27,22.07,22.12,213117.0,19.1943,19.3158,19.1423,19.1857,213117.0
2016-10-25 10:00:00,22.13,22.14,22.04,22.11,135357.0,19.1943,19.203,19.1163,19.177,135357.0
2016-10-25 10:30:00,22.11,22.13,22.02,22.03,239025.0,19.177,19.1943,19.0989,19.1076,239025.0
2016-10-25 11:00:00,22.03,22.08,22.02,22.06,96900.0,19.1076,19.151,19.0989,19.1336,96900.0
2016-10-25 11:30:00,22.08,22.16,22.06,22.12,264300.0,19.151,19.2203,19.1336,19.1857,264300.0
2016-10-25 12:00:00,22.12,22.27,22.08,22.19,305547.0,19.1857,19.3158,19.151,19.2464,305547.0
2016-10-25 12:30:00,22.19,22.25,22.18,22.23,79800.0,19.2464,19.2984,19.2377,19.2811,79800.0
2016-10-25 13:00:00,22.22,22.24,22.18,22.18,78600.0,19.2724,19.2897,19.2377,19.2377,78600.0
2016-10-25 13:30:00,22.18,22.21,22.18,22.21,93300.0,19.2377,19.2637,19.2377,19.2637,93300.0
2016-10-25 14:00:00,22.21,22.24,22.21,22.22,71421.0,19.2637,19.2897,19.2637,19.2724,71421.0
2016-10-25 14:30:00,22.21,22.24,22.21,22.22,119748.0,19.2637,19.2897,19.2637,19.2724,119748.0
2016-10-25 15:00:00,22.22,22.22,22.14,22.15,172800.0,19.2724,19.2724,19.203,19.2117,172800.0
2016-10-25 15:30:00,22.15,22.16,22.1,22.12,524700.0,19.2117,19.2203,19.1683,19.1857,524700.0
2016-10-26 09:30:00,21.74,22.21,21.7,21.91,175044.0,18.8561,19.2637,18.8214,19.0035,175044.0
2016-10-26 10:00:00,21.91,21.92,21.73,21.74,307839.0,19.0035,19.0122,18.8474,18.8561,307839.0
2016-10-26 10:30:00,21.74,21.82,21.61,21.79,271590.0,18.8561,18.9254,18.7433,18.8994,271590.0
2016-10-26 11:00:00,21.8,21.82,21.63,21.64,103851.0,18.9081,18.9254,18.7607,18.7693,103851.0
2016-10-26 11:30:00,21.64,21.71,21.56,21.56,153684.0,18.7693,18.83,18.6999,18.6999,153684.0
2016-10-26 12:00:00,21.58,21.64,21.52,21.57,170493.0,18.7173,18.7693,18.6652,18.7086,170493.0
2016-10-26 12:30:00,21.58,21.66,21.58,21.61,171852.0,18.7173,18.7867,18.7173,18.7433,171852.0
2016-10-26 13:00:00,21.61,21.62,21.54,21.59,174894.0,18.7433,18.752,18.6826,18.726,174894.0
2016-10-26 13:30:00,21.59,21.59,21.54,21.54,289653.0,18.726,18.726,18.6826,18.6826,289653.0
2016-10-26 14:00:00,21.54,21.6,21.43,21.53,168705.0,18.6826,18.7346,18.5872,18.6739,168705.0
2016-10-26 14:30:00,21.53,21.57,21.47,21.57,162531.0,18.6739,18.7086,18.6219,18.7086,162531.0
2016-10-26 15:00:00,21.57,21.64,21.52,21.63,206361.0,18.7086,18.7693,18.6652,18.7607,206361.0
2016-10-26 15:30:00,21.62,21.62,21.52,21.56,716085.0,18.752,18.752,18.6652,18.6999,716085.0
2016-10-27 09:30:00,21.52,21.52,21.11,21.21,660300.0,18.6652,18.6652,18.3096,18.3964,660300.0
2016-10-27 10:00:00,21.22,21.36,21.19,21.2,329589.0,18.405,18.5265,18.379,18.3877,329589.0
2016-10-27 10:30:00,21.2,21.23,21.11,21.22,236862.0,18.3877,18.4137,18.3096,18.405,236862.0
2016-10-27 11:00:00,21.22,21.41,21.21,21.35,328206.0,18.405,18.5698,18.3964,18.5178,328206.0
2016-10-27 11:30:00,21.34,21.44,21.28,21.42,130809.0,18.5091,18.5959,18.4571,18.5785,130809.0
2016-10-27 12:00:00,21.43,21.48,21.34,21.36,138345.0,18.5872,18.6306,18.5091,18.5265,138345.0
2016-10-27 12:30:00,21.36,21.4,21.3,21.33,91770.0,18.5265,18.5612,18.4744,18.5005,91770.0
2016-10-27 13:00:00,21.33,21.34,21.28,21.29,77529.0,18.5005,18.5091,18.4571,18.4658,77529.0
2016-10-27 13:30:00,21.29,21.36,21.28,21.34,62730.0,18.4658,18.5265,18.4571,18.5091,62730.0
2016-10-27 14:00:00,21.33,21.36,21.32,21.36,64341.0,18.5005,18.5265,18.4918,18.5265,64341.0
2016-10-27 14:30:00,21.36,21.37,21.29,21.3,110115.0,18.5265,18.5351,18.4658,18.4744,110115.0
2016-10-27 15:00:00,21.3,21.34,21.29,21.33,170682.0,18.4744,18.5091,18.4658,18.5005,170682.0
2016-10-27 15:30:00,21.33,21.34,21.3,21.31,444153.0,18.5005,18.5091,18.4744,18.4831,444153.0
2016-10-28 09:30:00,21.35,21.53,21.35,21.41,148155.0,18.5178,18.6739,18.5178,18.5698,148155.0
2016-10-28 10:00:00,21.42,21.46,21.39,21.43,28011.0,18.5785,18.6132,18.5525,18.5872,28011.0
2016-10-28 10:30:00,21.44,21.49,21.43,21.44,82203.0,18.5959,18.6392,18.5872,18.5959,82203.0
2016-10-28 11:00:00,21.44,21.47,21.4,21.47,57309.0,18.5959,18.6219,18.5612,18.6219,57309.0
2016-10-28 11:30:00,21.47,21.48,21.41,21.42,25275.0,18.6219,18.6306,18.5698,18.5785,25275.0
2016-10-28 12:00:00,21.41,21.48,21.41,21.44,57273.0,18.5698,18.6306,18.5698,18.5959,57273.0
2016-10-28 12:30:00,21.43,21.43,21.36,21.37,62037.0,18.5872,18.5872,18.5265,18.5351,62037.0
2016-10-28 13:00:00,21.36,21.36,21.25,21.32,81498.0,18.5265,18.5265,18.4311,18.4918,81498.0
2016-10-28 13:30:00,21.31,21.31,21.24,21.29,48039.0,18.4831,18.4831,18.4224,18.4658,48039.0
2016-10-28 14:00:00,21.3,21.38,21.29,21.36,52410.0,18.4744,18.5438,18.4658,18.5265,52410.0
2016-10-28 14:30:00,21.37,21.39,21.33,21.39,40386.0,18.5351,18.5525,18.5005,18.5525,40386.0
2016-10-28 15:00:00,21.39,21.43,21.36,21.41,83118.0,18.5525,18.5872,18.5265,18.5698,83118.0
2016-10-28 15:30:00,21.41,21.41,21.35,21.36,295872.0,18.5698,18.5698,18.5178,18.5265,295872.0
2016-10-31 09:30:00,21.38,21.39,21.29,21.33,194730.0,18.5438,18.5525,18.4658,18.5005,194730.0
2016-10-31 10:00:00,21.31,21.36,21.28,21.36,64200.0,18.4831,18.5265,18.4571,18.5265,64200.0
2016-10-31 10:30:00,21.36,21.37,21.29,21.35,136056.0,18.5265,18.5351,18.4658,18.5178,136056.0
2016-10-31 11:00:00,21.35,21.36,21.3,21.32,76437.0,18.5178,18.5265,18.4744,18.4918,76437.0
2016-10-31 11:30:00,21.32,21.37,21.31,21.36,71376.0,18.4918,18.5351,18.4831,18.5265,71376.0
2016-10-31 12:00:00,21.36,21.39,21.35,21.37,43833.0,18.5265,18.5525,18.5178,18.5351,43833.0
2016-10-31 12:30:00,21.37,21.41,21.36,21.4,41595.0,18.5351,18.5698,18.5265,18.5612,41595.0
2016-10-31 13:00:00,21.4,21.42,21.39,21.39,43206.0,18.5612,18.5785,18.5525,18.5525,43206.0
2016-10-31 13:30:00,21.39,21.4,21.35,21.36,35157.0,18.5525,18.5612,18.5178,18.5265,35157.0
2016-10-31 14:00:00,21.35,21.37,21.33,21.34,45099.0,18.5178,18.5351,18.5005,18.5091,45099.0
2016-10-31 14:30:00,21.34,21.36,21.3,21.33,176877.0,18.5091,18.5265,18.4744,18.5005,176877.0
2016-10-31 15:00:00,21.32,21.37,21.32,21.35,115545.0,18.4918,18.5351,18.4918,18.5178,115545.0
2016-10-31 15:30:00,21.35,21.37,21.31,21.32,337260.0,18.5178,18.5351,18.4831,18.4918,337260.0
2016-11-01 09:30:00,21.27,21.4,21.26,21.33,251439.0,18.4484,18.5612,18.4397,18.5005,251439.0
2016-11-01 10:00:00,21.33,21.34,21.25,21.3,117645.0,18.5005,18.5091,18.4311,18.4744,117645.0
2016-11-01 10:30:00,21.3,21.3,21.25,21.28,149562.0,18.4744,18.4744,18.4311,18.4571,149562.0
2016-11-01 11:00:00,21.28,21.28,21.22,21.26,77277.0,18.4571,18.4571,18.405,18.4397,77277.0
2016-11-01 11:30:00,21.25,21.29,21.21,21.24,76860.0,18.4311,18.4658,18.3964,18.4224,76860.0
2016-11-01 12:00:00,21.25,21.25,21.2,21.23,75123.0,18.4311,18.4311,18.3877,18.4137,75123.0
2016-11-01 12:30:00,21.23,21.25,21.21,21.24,112611.0,18.4137,18.4311,18.3964,18.4224,112611.0
2016-11-01 13:00:00,21.24,21.25,21.2,21.23,58722.0,18.4224,18.4311,18.3877,18.4137,58722.0
2016-11-01 13:30:00,21.23,21.23,21.12,21.17,74661.0,18.4137,18.4137,18.3183,18.3617,74661.0
2016-11-01 14:00:00,21.17,21.2,21.11,21.19,169194.0,18.3617,18.3877,18.3096,18.379,169194.0
2016-11-01 14:30:00,21.2,21.2,21.13,21.14,301905.0,18.3877,18.3877,18.327,18.3357,301905.0
2016-11-01 15:00:00,21.14,21.17,21.1,21.16,226017.0,18.3357,18.3617,18.301,18.353,226017.0
2016-11-01 15:30:00,21.16,21.21,21.13,21.18,573420.0,18.353,18.3964,18.327,18.3703,573420.0
2016-11-02 09:30:00,21.22,21.3,21.18,21.27,83316.0,18.405,18.4744,18.3703,18.4484,83316.0
2016-11-02 10:00:00,21.27,21.28,21.22,21.25,50490.0,18.4484,18.4571,18.405,18.4311,50490.0
2016-11-02 10:30:00,21.25,21.35,21.23,21.34,84030.0,18.4311,18.5178,18.4137,18.5091,84030.0
2016-11-02 11:00:00,21.34,21.35,21.28,21.3,79731.0,18.5091,18.5178,18.4571,18.4744,79731.0
2016-11-02 11:30:00,21.3,21.32,21.28,21.3,106149.0,18.4744,18.4918,18.4571,18.4744,106149.0
2016-11-02 12:00:00,21.3,21.32,21.27,21.29,96780.0,18.4744,18.4918,18.4484,18.4658,96780.0
2016-11-02 12:30:00,21.29,21.32,21.28,21.32,64464.0,18.4658,18.4918,18.4571,18.4918,64464.0
2016-11-02 13:00:00,21.31,21.32,21.25,21.27,124377.0,18.4831,18.4918,18.4311,18.4484,124377.0
2016-11-02 13:30:00,21.27,21.31,21.26,21.29,45267.0,18.4484,18.4831,18.4397,18.4658,45267.0
2016-11-02 14:00:00,21.29,21.31,21.24,21.27,113898.0,18.4658,18.4831,18.4224,18.4484,113898.0
2016-11-02 14:30:00,21.27,21.3,21.24,21.24,59388.0,18.4484,18.4744,18.4224,18.4224,59388.0
2016-11-02 15:00:00,21.25,21.29,21.23,21.29,102087.0,18.4311,18.4658,18.4137,18.4658,102087.0
2016-11-02 15:30:00,21.28,21.29,21.23,21.25,236451.0,18.4571,18.4658,18.4137,18.4311,236451.0
2016-11-03 09:30:00,21.27,21.46,21.27,21.38,372525.0,18.4484,18.6132,18.4484,18.5438,372525.0
2016-11-03 10:00:00,21.34,21.38,21.28,21.38,207273.0,18.5091,18.5438,18.4571,18.5438,207273.0
2016-11-03 10:30:00,21.38,21.5,21.38,21.46,83841.0,18.5438,18.6479,18.5438,18.6132,83841.0
2016-11-03 11:00:00,21.46,21.52,21.44,21.49,95520.0,18.6132,18.6652,18.5959,18.6392,95520.0
2016-11-03 11:30:00,21.5,21.51,21.44,21.47,79167.0,18.6479,18.6566,18.5959,18.6219,79167.0
2016-11-03 12:00:00,21.47,21.51,21.41,21.44,84456.0,18.6219,18.6566,18.5698,18.5959,84456.0
2016-11-03 12:30:00,21.43,21.44,21.4,21.44,77202.0,18.5872,18.5959,18.5612,18.5959,77202.0
2016-11-03 13:00:00,21.43,21.43,21.37,21.41,48096.0,18.5872,18.5872,18.5351,18.5698,48096.0
2016-11-03 13:30:00,21.41,21.42,21.35,21.39,93576.0,18.5698,18.5785,18.5178,18.5525,93576.0
2016-11-03 14:00:00,21.39,21.43,21.38,21.42,113982.0,18.5525,18.5872,18.5438,18.5785,113982.0
2016-11-03 14:30:00,21.41,21.43,21.4,21.42,117381.0,18.5698,18.5872,18.5612,18.5785,117381.0
2016-11-03 15:00:00,21.42,21.43,21.4,21.41,184260.0,18.5785,18.5872,18.5612,18.5698,184260.0
2016-11-03 15:30:00,21.41,21.41,21.35,21.39,441147.0,18.5698,18.5698,18.5178,18.5525,441147.0
2016-11-04 09:30:00,21.45,21.62,21.34,21.39,323799.0,18.6045,18.752,18.5091,18.5525,323799.0
2016-11-04 10:00:00,21.4,21.47,21.39,21.44,202479.0,18.5612,18.6219,18.5525,18.5959,202479.0
2016-11-04 10:30:00,21.44,21.56,21.42,21.55,181092.0,18.5959,18.6999,18.5785,18.6913,181092.0
2016-11-04 11:00:00,21.55,21.61,21.54,21.58,157686.0,18.6913,18.7433,18.6826,18.7173,157686.0
2016-11-04 11:30:00,21.59,21.66,21.57,21.66,165090.0,18.726,18.7867,18.7086,18.7867,165090.0
2016-11-04 12:00:00,21.66,21.69,21.61,21.69,128322.0,18.7867,18.8127,18.7433,18.8127,128322.0
2016-11-04 12:30:00,21.69,21.74,21.68,21.74,174423.0,18.8127,18.8561,18.804,18.8561,174423.0
2016-11-04 13:00:00,21.74,21.77,21.74,21.76,258903.0,18.8561,18.8821,18.8561,18.8734,258903.0
2016-11-04 13:30:00,21.76,21.81,21.7,21.74,151350.0,18.8734,18.9168,18.8214,18.8561,151350.0
2016-11-04 14:00:00,21.73,21.77,21.69,21.74,178182.0,18.8474,18.8821,18.8127,18.8561,178182.0
2016-11-04 14:30:00,21.74,21.74,21.69,21.71,286977.0,18.8561,18.8561,18.8127,18.83,286977.0
2016-11-04 15:00:00,21.71,21.71,21.61,21.62,345942.0,18.83,18.83,18.7433,18.752,345942.0
2016-11-04 15:30:00,21.61,21.63,21.56,21.56,496281.0,18.7433,18.7607,18.6999,18.6999,496281.0
2016-11-07 09:30:00,21.78,21.86,21.68,21.76,274959.0,18.8908,18.9601,18.804,18.8734,274959.0
2016-11-07 10:00:00,21.76,21.76,21.69,21.76,110316.0,18.8734,18.8734,18.8127,18.8734,110316.0
2016-11-07 10:30:00,21.77,21.81,21.75,21.76,75639.0,18.8821,18.9168,18.8647,18.8734,75639.0
2016-11-07 11:00:00,21.75,21.77,21.74,21.77,124941.0,18.8647,18.8821,18.8561,18.8821,124941.0
2016-11-07 11:30:00,21.78,21.81,21.77,21.79,78993.0,18.8908,18.9168,18.8821,18.8994,78993.0
2016-11-07 12:00:00,21.79,21.81,21.79,21.8,108453.0,18.8994,18.9168,18.8994,18.9081,108453.0
2016-11-07 12:30:00,21.8,21.8,21.77,21.8,99756.0,18.9081,18.9081,18.8821,18.9081,99756.0
2016-11-07 13:00:00,21.8,21.8,21.77,21.78,76320.0,18.9081,18.9081,18.8821,18.8908,76320.0
2016-11-07 13:30:00,21.78,21.79,21.75,21.77,23982.0,18.8908,18.8994,18.8647,18.8821,23982.0
2016-11-07 14:00:00,21.78,21.78,21.75,21.75,52851.0,18.8908,18.8908,18.8647,18.8647,52851.0
2016-11-07 14:30:00,21.75,21.78,21.74,21.77,97551.0,18.8647,18.8908,18.8561,18.8821,97551.0
2016-11-07 15:00:00,21.77,21.77,21.73,21.76,106365.0,18.8821,18.8821,18.8474,18.8734,106365.0
2016-11-07 15:30:00,21.76,21.83,21.75,21.82,215220.0,18.8734,18.9341,18.8647,18.9254,215220.0
2016-11-08 09:30:00,21.81,21.83,21.4,21.83,109974.0,18.9168,18.9341,18.5612,18.9341,109974.0
2016-11-08 10:00:00,21.84,21.86,21.77,21.78,79662.0,18.9428,18.9601,18.8821,18.8908,79662.0
2016-11-08 10:30:00,21.78,21.81,21.74,21.75,39024.0,18.8908,18.9168,18.8561,18.8647,39024.0
2016-11-08 11:00:00,21.76,21.8,21.71,21.76,89376.0,18.8734,18.9081,18.83,18.8734,89376.0
2016-11-08 11:30:00,21.77,21.82,21.77,21.82,51057.0,18.8821,18.9254,18.8821,18.9254,51057.0
2016-11-08 12:00:00,21.83,21.86,21.82,21.85,39579.0,18.9341,18.9601,18.9254,18.9515,39579.0
2016-11-08 12:30:00,21.85,21.86,21.81,21.83,56013.0,18.9515,18.9601,18.9168,18.9341,56013.0
2016-11-08 13:00:00,21.83,21.84,21.81,21.83,50415.0,18.9341,18.9428,18.9168,18.9341,50415.0
2016-11-08 13:30:00,21.83,21.85,21.8,21.8,79146.0,18.9341,18.9515,18.9081,18.9081,79146.0
2016-11-08 14:00:00,21.8,21.81,21.77,21.79,54390.0,18.9081,18.9168,18.8821,18.8994,54390.0
2016-11-08 14:30:00,21.78,21.8,21.75,21.75,49830.0,18.8908,18.9081,18.8647,18.8647,49830.0
2016-11-08 15:00:00,21.75,21.84,21.74,21.82,122853.0,18.8647,18.9428,18.8561,18.9254,122853.0
2016-11-08 15:30:00,21.82,21.85,21.76,21.79,537195.0,18.9254,18.9515,18.8734,18.8994,537195.0
2016-11-09 09:30:00,21.74,22.21,21.56,22.14,320883.0,18.8561,19.2637,18.6999,19.203,320883.0
2016-11-09 10:00:00,22.14,22.16,22.04,22.08,162798.0,19.203,19.2203,19.1163,19.151,162798.0
2016-11-09 10:30:00,22.07,22.12,22.02,22.1,82635.0,19.1423,19.1857,19.0989,19.1683,82635.0
2016-11-09 11:00:00,22.1,22.2,22.1,22.16,88413.0,19.1683,19.255,19.1683,19.2203,88413.0
2016-11-09 11:30:00,22.21,22.35,22.18,22.34,104895.0,19.2637,19.3851,19.2377,19.3765,104895.0
2016-11-09 12:00:00,22.34,22.35,22.16,22.19,76158.0,19.3765,19.3851,19.2203,19.2464,76158.0
2016-11-09 12:30:00,22.19,22.23,22.12,22.17,145314.0,19.2464,19.2811,19.1857,19.229,145314.0
2016-11-09 13:00:00,22.17,22.24,22.14,22.18,65460.0,19.229,19.2897,19.203,19.2377,65460.0
2016-11-09 13:30:00,22.18,22.32,22.18,22.3,56775.0,19.2377,19.3591,19.2377,19.3418,56775.0
2016-11-09 14:00:00,22.31,22.33,22.21,22.21,81495.0,19.3504,19.3678,19.2637,19.2637,81495.0
2016-11-09 14:30:00,22.22,22.3,22.2,22.29,142929.0,19.2724,19.3418,19.255,19.3331,142929.0
2016-11-09 15:00:00,22.29,22.38,22.29,22.35,114639.0,19.3331,19.4112,19.3331,19.3851,114639.0
2016-11-09 15:30:00,22.36,22.36,22.27,22.31,521871.0,19.3938,19.3938,19.3158,19.3504,521871.0
2016-11-10 09:30:00,22.5,22.76,22.47,22.63,338808.0,19.5152,19.7408,19.4892,19.628,338808.0
2016-11-10 10:00:00,22.62,22.64,22.48,22.49,198027.0,19.6193,19.6367,19.4979,19.5066,198027.0
2016-11-10 10:30:00,22.5,22.54,22.32,22.32,138810.0,19.5152,19.5499,19.3591,19.3591,138810.0
2016-11-10 11:00:00,22.32,22.41,22.31,22.33,115014.0,19.3591,19.4372,19.3504,19.3678,115014.0
2016-11-10 11:30:00,22.34,22.4,22.3,22.38,149931.0,19.3765,19.4285,19.3418,19.4112,149931.0
2016-11-10 12:00:00,22.38,22.48,22.37,22.48,135981.0,19.4112,19.4979,19.4025,19.4979,135981.0
2016-11-10 12:30:00,22.51,22.53,22.43,22.49,62637.0,19.5239,19.5413,19.4545,19.5066,62637.0
2016-11-10 13:00:00,22.5,22.56,22.46,22.49,67884.0,19.5152,19.5673,19.4806,19.5066,67884.0
2016-11-10 13:30:00,22.5,22.54,22.47,22.51,81705.0,19.5152,19.5499,19.4892,19.5239,81705.0
2016-11-10 14:00:00,22.5,22.52,22.39,22.39,122181.0,19.5152,19.5326,19.4198,19.4198,122181.0
2016-11-10 14:30:00,22.39,22.42,22.35,22.39,149643.0,19.4198,19.4459,19.3851,19.4198,149643.0
2016-11-10 15:00:00,22.39,22.44,22.36,22.36,219297.0,19.4198,19.4632,19.3938,19.3938,219297.0
2016-11-10 15:30:00,22.35,22.4,22.31,22.36,433740.0,19.3851,19.4285,19.3504,19.3938,433740.0
2016-11-11 09:30:00,22.33,22.44,22.26,22.3,91014.0,19.3678,19.4632,19.3071,19.3418,91014.0
2016-11-11 10:00:00,22.33,22.34,22.17,22.19,109224.0,19.3678,19.3765,19.229,19.2464,109224.0
2016-11-11 10:30:00,22.19,22.22,22.07,22.13,141159.0,19.2464,19.2724,19.1423,19.1943,141159.0
2016-11-11 11:00:00,22.14,22.14,21.98,22.0,161283.0,19.203,19.203,19.0642,19.0816,161283.0
2016-11-11 11:30:00,22.01,22.07,22.0,22.05,108873.0,19.0902,19.1423,19.0816,19.1249,108873.0
2016-11-11 12:00:00,22.05,22.06,22.0,22.01,104823.0,19.1249,19.1336,19.0816,19.0902,104823.0
2016-11-11 12:30:00,22.01,22.03,21.96,21.97,82359.0,19.0902,19.1076,19.0469,19.0556,82359.0
2016-11-11 13:00:00,21.97,21.99,21.96,21.98,64503.0,19.0556,19.0729,19.0469,19.0642,64503.0
2016-11-11 13:30:00,21.99,22.07,21.98,22.05,244797.0,19.0729,19.1423,19.0642,19.1249,244797.0
2016-11-11 14:00:00,22.05,22.12,22.0,22.09,268020.0,19.1249,19.1857,19.0816,19.1596,268020.0
2016-11-11 14:30:00,22.09,22.11,22.06,22.06,109029.0,19.1596,19.177,19.1336,19.1336,109029.0
2016-11-11 15:00:00,22.06,22.15,22.05,22.14,126846.0,19.1336,19.2117,19.1249,19.203,126846.0
2016-11-11 15:30:00,22.15,22.19,22.14,22.15,271161.0,19.2117,19.2464,19.203,19.2117,271161.0
2016-11-14 09:30:00,22.21,22.22,22.03,22.03,102687.0,19.2637,19.2724,19.1076,19.1076,102687.0
2016-11-14 10:00:00,22.05,22.09,21.87,21.88,216828.0,19.1249,19.1596,18.9688,18.9775,216828.0
2016-11-14 10:30:00,21.88,21.89,21.79,21.84,180096.0,18.9775,18.9862,18.8994,18.9428,180096.0
2016-11-14 11:00:00,21.84,21.85,21.72,21.73,219819.0,18.9428,18.9515,18.8387,18.8474,219819.0
2016-11-14 11:30:00,21.73,21.78,21.69,21.73,225213.0,18.8474,18.8908,18.8127,18.8474,225213.0
2016-11-14 12:00:00,21.73,21.74,21.65,21.67,231552.0,18.8474,18.8561,18.778,18.7953,231552.0
2016-11-14 12:30:00,21.67,21.68,21.57,21.58,145611.0,18.7953,18.804,18.7086,18.7173,145611.0
2016-11-14 13:00:00,21.58,21.65,21.57,21.61,140784.0,18.7173,18.778,18.7086,18.7433,140784.0
2016-11-14 13:30:00,21.61,21.66,21.59,21.59,107883.0,18.7433,18.7867,18.726,18.726,107883.0
2016-11-14 14:00:00,21.59,21.63,21.53,21.55,220110.0,18.726,18.7607,18.6739,18.6913,220110.0
2016-11-14 14:30:00,21.55,21.62,21.52,21.62,412440.0,18.6913,18.752,18.6652,18.752,412440.0
2016-11-14 15:00:00,21.61,21.68,21.58,21.67,346449.0,18.7433,18.804,18.7173,18.7953,346449.0
2016-11-14 15:30:00,21.67,21.69,21.57,21.58,695916.0,18.7953,18.8127,18.7086,18.7173,695916.0
2016-11-15 09:30:00,21.61,21.64,21.2,21.23,137976.0,18.7433,18.7693,18.3877,18.4137,137976.0
2016-11-15 10:00:00,21.23,21.37,21.22,21.31,164085.0,18.4137,18.5351,18.405,18.4831,164085.0
2016-11-15 10:30:00,21.31,21.33,21.24,21.25,162072.0,18.4831,18.5005,18.4224,18.4311,162072.0
2016-11-15 11:00:00,21.25,21.36,21.24,21.35,188478.0,18.4311,18.5265,18.4224,18.5178,188478.0
2016-11-15 11:30:00,21.34,21.36,21.3,21.34,156297.0,18.5091,18.5265,18.4744,18.5091,156297.0
2016-11-15 12:00:00,21.33,21.35,21.31,21.33,177744.0,18.5005,18.5178,18.4831,18.5005,177744.0
2016-11-15 12:30:00,21.33,21.34,21.3,21.31,153681.0,18.5005,18.5091,18.4744,18.4831,153681.0
2016-11-15 13:00:00,21.31,21.34,21.31,21.33,219240.0,18.4831,18.5091,18.4831,18.5005,219240.0
2016-11-15 13:30:00,21.33,21.34,21.32,21.33,144891.0,18.5005,18.5091,18.4918,18.5005,144891.0
2016-11-15 14:00:00,21.33,21.41,21.32,21.41,192936.0,18.5005,18.5698,18.4918,18.5698,192936.0
2016-11-15 14:30:00,21.41,21.46,21.38,21.41,170502.0,18.5698,18.6132,18.5438,18.5698,170502.0
2016-11-15 15:00:00,21.41,21.48,21.41,21.47,268515.0,18.5698,18.6306,18.5698,18.6219,268515.0
2016-11-15 15:30:00,21.48,21.5,21.45,21.49,501234.0,18.6306,18.6479,18.6045,18.6392,501234.0
2016-11-16 09:30:00,21.47,21.6,21.39,21.52,162717.0,18.6219,18.7346,18.5525,18.6652,162717.0
2016-11-16 10:00:00,21.53,21.57,21.43,21.45,149595.0,18.6739,18.7086,18.5872,18.6045,149595.0
2016-11-16 10:30:00,21.45,21.51,21.4,21.5,206307.0,18.6045,18.6566,18.5612,18.6479,206307.0
2016-11-16 11:00:00,21.51,21.59,21.5,21.59,277683.0,18.6566,18.726,18.6479,18.726,277683.0
2016-11-16 11:30:00,21.58,21.65,21.54,21.54,295959.0,18.7173,18.778,18.6826,18.6826,295959.0
2016-11-16 12:00:00,21.55,21.61,21.54,21.57,164622.0,18.6913,18.7433,18.6826,18.7086,164622.0
2016-11-16 12:30:00,21.58,21.59,21.51,21.59,243249.0,18.7173,18.726,18.6566,18.726,243249.0
2016-11-16 13:00:00,21.6,21.61,21.56,21.57,76758.0,18.7346,18.7433,18.6999,18.7086,76758.0
2016-11-16 13:30:00,21.57,21.6,21.56,21.58,237213.0,18.7086,18.7346,18.6999,18.7173,237213.0
2016-11-16 14:00:00,21.58,21.6,21.55,21.57,94764.0,18.7173,18.7346,18.6913,18.7086,94764.0
2016-11-16 14:30:00,21.56,21.58,21.54,21.57,140430.0,18.6999,18.7173,18.6826,18.7086,140430.0
2016-11-16 15:00:00,21.57,21.57,21.53,21.56,335256.0,18.7086,18.7086,18.6739,18.6999,335256.0
2016-11-16 15:30:00,21.56,21.59,21.54,21.57,768882.0,18.6999,18.726,18.6826,18.7086,768882.0
2016-11-17 09:30:00,21.56,21.71,21.53,21.63,65199.0,18.6999,18.83,18.6739,18.7607,65199.0
2016-11-17 10:00:00,21.63,21.67,21.6,21.6,78846.0,18.7607,18.7953,18.7346,18.7346,78846.0
2016-11-17 10:30:00,21.61,21.65,21.57,21.57,47925.0,18.7433,18.778,18.7086,18.7086,47925.0
2016-11-17 11:00:00,21.56,21.59,21.54,21.55,64902.0,18.6999,18.726,18.6826,18.6913,64902.0
2016-11-17 11:30:00,21.55,21.64,21.52,21.64,67326.0,18.6913,18.7693,18.6652,18.7693,67326.0
2016-11-17 12:00:00,21.63,21.69,21.63,21.69,52920.0,18.7607,18.8127,18.7607,18.8127,52920.0
2016-11-17 12:30:00,21.68,21.7,21.65,21.66,56493.0,18.804,18.8214,18.778,18.7867,56493.0
2016-11-17 13:00:00,21.67,21.69,21.65,21.67,33081.0,18.7953,18.8127,18.778,18.7953,33081.0
2016-11-17 13:30:00,21.66,21.7,21.66,21.67,57117.0,18.7867,18.8214,18.7867,18.7953,57117.0
2016-11-17 14:00:00,21.66,21.69,21.65,21.65,47226.0,18.7867,18.8127,18.778,18.778,47226.0
2016-11-17 14:30:00,21.65,21.66,21.61,21.62,98568.0,18.778,18.7867,18.7433,18.752,98568.0
2016-11-17 15:00:00,21.62,21.63,21.57,21.59,132306.0,18.752,18.7607,18.7086,18.726,132306.0
2016-11-17 15:30:00,21.58,21.62,21.57,21.62,256308.0,18.7173,18.752,18.7086,18.752,256308.0
2016-11-18 09:30:00,21.64,21.83,21.57,21.77,220746.0,18.7693,18.9341,18.7086,18.8821,220746.0
2016-11-18 10:00:00,21.77,21.81,21.75,21.79,111186.0,18.8821,18.9168,18.8647,18.8994,111186.0
2016-11-18 10:30:00,21.79,21.79,21.74,21.78,105033.0,18.8994,18.8994,18.8561,18.8908,105033.0
2016-11-18 11:00:00,21.77,21.83,21.77,21.83,136239.0,18.8821,18.9341,18.8821,18.9341,136239.0
2016-11-18 11:30:00,21.82,21.85,21.8,21.83,110343.0,18.9254,18.9515,18.9081,18.9341,110343.0
2016-11-18 12:00:00,21.83,21.89,21.83,21.89,64047.0,18.9341,18.9862,18.9341,18.9862,64047.0
2016-11-18 12:30:00,21.89,21.91,21.88,21.9,73164.0,18.9862,19.0035,18.9775,18.9948,73164.0
2016-11-18 13:00:00,21.9,21.9,21.82,21.84,132768.0,18.9948,18.9948,18.9254,18.9428,132768.0
2016-11-18 13:30:00,21.84,21.87,21.84,21.85,62250.0,18.9428,18.9688,18.9428,18.9515,62250.0
2016-11-18 14:00:00,21.85,21.87,21.82,21.86,111693.0,18.9515,18.9688,18.9254,18.9601,111693.0
2016-11-18 14:30:00,21.86,21.9,21.84,21.9,121467.0,18.9601,18.9948,18.9428,18.9948,121467.0
2016-11-18 15:00:00,21.9,21.96,21.89,21.95,250710.0,18.9948,19.0469,18.9862,19.0382,250710.0
2016-11-18 15:30:00,21.96,21.98,21.93,21.95,615543.0,19.0469,19.0642,19.0209,19.0382,615543.0
2016-11-21 09:30:00,22.04,22.05,21.88,21.99,151884.0,19.1163,19.1249,18.9775,19.0729,151884.0
2016-11-21 10:00:00,22.0,22.03,21.97,22.02,114420.0,19.0816,19.1076,19.0556,19.0989,114420.0
2016-11-21 10:30:00,22.02,22.08,22.02,22.08,124269.0,19.0989,19.151,19.0989,19.151,124269.0
2016-11-21 11:00:00,22.07,22.08,22.04,22.05,55608.0,19.1423,19.151,19.1163,19.1249,55608.0
2016-11-21 11:30:00,22.05,22.08,22.04,22.06,49398.0,19.1249,19.151,19.1163,19.1336,49398.0
2016-11-21 12:00:00,22.06,22.08,22.04,22.05,57633.0,19.1336,19.151,19.1163,19.1249,57633.0
2016-11-21 12:30:00,22.06,22.07,22.03,22.03,34773.0,19.1336,19.1423,19.1076,19.1076,34773.0
2016-11-21 13:00:00,22.02,22.04,22.01,22.02,67764.0,19.0989,19.1163,19.0902,19.0989,67764.0
2016-11-21 13:30:00,22.02,22.03,22.01,22.01,38868.0,19.0989,19.1076,19.0902,19.0902,38868.0
2016-11-21 14:00:00,22.01,22.08,22.01,22.08,100614.0,19.0902,19.151,19.0902,19.151,100614.0
2016-11-21 14:30:00,22.08,22.09,21.9,21.92,291075.0,19.151,19.1596,18.9948,19.0122,291075.0
2016-11-21 15:00:00,21.92,21.95,21.91,21.93,309462.0,19.0122,19.0382,19.0035,19.0209,309462.0
2016-11-21 15:30:00,21.93,21.99,21.93,21.99,400839.0,19.0209,19.0729,19.0209,19.0729,400839.0
2016-11-22 09:30:00,22.05,22.07,21.93,21.96,83427.0,19.1249,19.1423,19.0209,19.0469,83427.0
2016-11-22 10:00:00,21.96,21.97,21.89,21.93,100614.0,19.0469,19.0556,18.9862,19.0209,100614.0
2016-11-22 10:30:00,21.92,21.96,21.89,21.93,96462.0,19.0122,19.0469,18.9862,19.0209,96462.0
2016-11-22 11:00:00,21.93,21.93,21.87,21.88,59934.0,19.0209,19.0209,18.9688,18.9775,59934.0
2016-11-22 11:30:00,21.87,21.87,21.84,21.84,84264.0,18.9688,18.9688,18.9428,18.9428,84264.0
2016-11-22 12:00:00,21.84,21.84,21.77,21.82,150657.0,18.9428,18.9428,18.8821,18.9254,150657.0
2016-11-22 12:30:00,21.83,21.83,21.8,21.81,43119.0,18.9341,18.9341,18.9081,18.9168,43119.0
2016-11-22 13:00:00,21.82,21.89,21.81,21.88,68058.0,18.9254,18.9862,18.9168,18.9775,68058.0
2016-11-22 13:30:00,21.88,21.92,21.88,21.91,59712.0,18.9775,19.0122,18.9775,19.0035,59712.0
2016-11-22 14:00:00,21.9,21.91,21.85,21.85,82869.0,18.9948,19.0035,18.9515,18.9515,82869.0
2016-11-22 14:30:00,21.85,21.9,21.85,21.88,74202.0,18.9515,18.9948,18.9515,18.9775,74202.0
2016-11-22 15:00:00,21.88,21.88,21.83,21.87,89868.0,18.9775,18.9775,18.9341,18.9688,89868.0
2016-11-22 15:30:00,21.87,21.88,21.83,21.86,321285.0,18.9688,18.9775,18.9341,18.9601,321285.0
2016-11-23 09:30:00,21.86,21.87,21.6,21.67,168789.0,18.9601,18.9688,18.7346,18.7953,168789.0
2016-11-23 10:00:00,21.67,21.74,21.64,21.72,50037.0,18.7953,18.8561,18.7693,18.8387,50037.0
2016-11-23 10:30:00,21.7,21.71,21.63,21.67,115422.0,18.8214,18.83,18.7607,18.7953,115422.0
2016-11-23 11:00:00,21.66,21.75,21.66,21.73,108129.0,18.7867,18.8647,18.7867,18.8474,108129.0
2016-11-23 11:30:00,21.74,21.81,21.74,21.78,93651.0,18.8561,18.9168,18.8561,18.8908,93651.0
2016-11-23 12:00:00,21.79,21.8,21.76,21.76,49860.0,18.8994,18.9081,18.8734,18.8734,49860.0
2016-11-23 12:30:00,21.76,21.76,21.7,21.71,42201.0,18.8734,18.8734,18.8214,18.83,42201.0
2016-11-23 13:00:00,21.71,21.79,21.71,21.76,29769.0,18.83,18.8994,18.83,18.8734,29769.0
2016-11-23 13:30:00,21.75,21.78,21.72,21.73,36834.0,18.8647,18.8908,18.8387,18.8474,36834.0
2016-11-23 14:00:00,21.73,21.78,21.72,21.77,49887.0,18.8474,18.8908,18.8387,18.8821,49887.0
2016-11-23 14:30:00,21.77,21.79,21.76,21.78,40899.0,18.8821,18.8994,18.8734,18.8908,40899.0
2016-11-23 15:00:00,21.78,21.79,21.75,21.78,101523.0,18.8908,18.8994,18.8647,18.8908,101523.0
2016-11-23 15:30:00,21.78,21.79,21.75,21.78,118479.0,18.8908,18.8994,18.8647,18.8908,118479.0
2016-11-25 09:30:00,21.7,21.83,21.7,21.81,80097.0,18.8214,18.9341,18.8214,18.9168,80097.0
2016-11-25 10:00:00,21.83,21.83,21.75,21.76,29928.0,18.9341,18.9341,18.8647,18.8734,29928.0
2016-11-25 10:30:00,21.77,21.79,21.75,21.79,26526.0,18.8821,18.8994,18.8647,18.8994,26526.0
2016-11-25 11:00:00,21.79,21.86,21.79,21.8,60348.0,18.8994,18.9601,18.8994,18.9081,60348.0
2016-11-25 11:30:00,21.8,21.82,21.77,21.82,29694.0,18.9081,18.9254,18.8821,18.9254,29694.0
2016-11-25 12:00:00,21.83,21.83,21.8,21.82,49881.0,18.9341,18.9341,18.9081,18.9254,49881.0
2016-11-25 12:30:00,21.81,21.9,21.81,21.9,137184.0,18.9168,18.9948,18.9168,18.9948,137184.0
2016-11-28 09:30:00,21.85,21.85,21.58,21.59,147084.0,18.9515,18.9515,18.7173,18.726,147084.0
2016-11-28 10:00:00,21.59,21.69,21.57,21.66,115152.0,18.726,18.8127,18.7086,18.7867,115152.0
2016-11-28 10:30:00,21.66,21.71,21.65,21.68,104205.0,18.7867,18.83,18.778,18.804,104205.0
2016-11-28 11:00:00,21.68,21.75,21.67,21.69,75504.0,18.804,18.8647,18.7953,18.8127,75504.0
2016-11-28 11:30:00,21.69,21.77,21.68,21.73,97620.0,18.8127,18.8821,18.804,18.8474,97620.0
2016-11-28 12:00:00,21.72,21.75,21.67,21.67,124179.0,18.8387,18.8647,18.7953,18.7953,124179.0
2016-11-28 12:30:00,21.69,21.72,21.67,21.69,78531.0,18.8127,18.8387,18.7953,18.8127,78531.0
2016-11-28 13:00:00,21.69,21.7,21.63,21.67,54708.0,18.8127,18.8214,18.7607,18.7953,54708.0
2016-11-28 13:30:00,21.66,21.68,21.65,21.66,67854.0,18.7867,18.804,18.778,18.7867,67854.0
2016-11-28 14:00:00,21.67,21.68,21.6,21.61,130662.0,18.7953,18.804,18.7346,18.7433,130662.0
2016-11-28 14:30:00,21.61,21.63,21.57,21.58,150156.0,18.7433,18.7607,18.7086,18.7173,150156.0
2016-11-28 15:00:00,21.58,21.59,21.53,21.53,209781.0,18.7173,18.726,18.6739,18.6739,209781.0
2016-11-28 15:30:00,21.54,21.56,21.49,21.53,511461.0,18.6826,18.6999,18.6392,18.6739,511461.0
2016-11-29 09:30:00,21.63,21.7,21.47,21.57,233916.0,18.7607,18.8214,18.6219,18.7086,233916.0
2016-11-29 10:00:00,21.59,21.67,21.52,21.64,187080.0,18.726,18.7953,18.6652,18.7693,187080.0
2016-11-29 10:30:00,21.65,21.72,21.62,21.72,199635.0,18.778,18.8387,18.752,18.8387,199635.0
2016-11-29 11:00:00,21.72,21.72,21.66,21.67,144351.0,18.8387,18.8387,18.7867,18.7953,144351.0
2016-11-29 11:30:00,21.67,21.77,21.67,21.76,163413.0,18.7953,18.8821,18.7953,18.8734,163413.0
2016-11-29 12:00:00,21.76,21.77,21.67,21.69,127923.0,18.8734,18.8821,18.7953,18.8127,127923.0
2016-11-29 12:30:00,21.69,21.78,21.68,21.76,132336.0,18.8127,18.8908,18.804,18.8734,132336.0
2016-11-29 13:00:00,21.75,21.79,21.74,21.78,130446.0,18.8647,18.8994,18.8561,18.8908,130446.0
2016-11-29 13:30:00,21.78,21.82,21.77,21.8,85914.0,18.8908,18.9254,18.8821,18.9081,85914.0
2016-11-29 14:00:00,21.79,21.82,21.78,21.79,117327.0,18.8994,18.9254,18.8908,18.8994,117327.0
2016-11-29 14:30:00,21.79,21.82,21.76,21.76,247074.0,18.8994,18.9254,18.8734,18.8734,247074.0
2016-11-29 15:00:00,21.76,21.77,21.66,21.67,233379.0,18.8734,18.8821,18.7867,18.7953,233379.0
2016-11-29 15:30:00,21.67,21.68,21.63,21.66,538680.0,18.7953,18.804,18.7607,18.7867,538680.0
2016-11-30 09:30:00,21.65,21.69,21.55,21.56,256737.0,18.778,18.8127,18.6913,18.6999,256737.0
2016-11-30 10:00:00,21.57,21.57,21.49,21.51,170460.0,18.7086,18.7086,18.6392,18.6566,170460.0
2016-11-30 10:30:00,21.51,21.51,21.42,21.44,119340.0,18.6566,18.6566,18.5785,18.5959,119340.0
2016-11-30 11:00:00,21.44,21.48,21.41,21.48,101973.0,18.5959,18.6306,18.5698,18.6306,101973.0
2016-11-30 11:30:00,21.48,21.48,21.4,21.41,80028.0,18.6306,18.6306,18.5612,18.5698,80028.0
2016-11-30 12:00:00,21.41,21.46,21.37,21.46,100884.0,18.5698,18.6132,18.5351,18.6132,100884.0
2016-11-30 12:30:00,21.46,21.48,21.45,21.46,57519.0,18.6132,18.6306,18.6045,18.6132,57519.0
2016-11-30 13:00:00,21.47,21.47,21.44,21.46,67482.0,18.6219,18.6219,18.5959,18.6132,67482.0
2016-11-30 13:30:00,21.45,21.48,21.45,21.45,122955.0,18.6045,18.6306,18.6045,18.6045,122955.0
2016-11-30 14:00:00,21.44,21.46,21.39,21.4,410037.0,18.5959,18.6132,18.5525,18.5612,410037.0
2016-11-30 14:30:00,21.4,21.4,21.33,21.34,272043.0,18.5612,18.5612,18.5005,18.5091,272043.0
2016-11-30 15:00:00,21.35,21.43,21.32,21.42,275199.0,18.5178,18.5872,18.4918,18.5785,275199.0
2016-11-30 15:30:00,21.42,21.43,21.36,21.36,610593.0,18.5785,18.5872,18.5265,18.5265,610593.0
2016-12-01 09:30:00,21.32,21.37,21.26,21.36,207423.0,18.4918,18.5351,18.4397,18.5265,207423.0
2016-12-01 10:00:00,21.35,21.44,21.35,21.4,255645.0,18.5178,18.5959,18.5178,18.5612,255645.0
2016-12-01 10:30:00,21.4,21.41,21.33,21.33,156012.0,18.5612,18.5698,18.5005,18.5005,156012.0
2016-12-01 11:00:00,21.34,21.39,21.31,21.33,125322.0,18.5091,18.5525,18.4831,18.5005,125322.0
2016-12-01 11:30:00,21.33,21.33,21.25,21.27,127152.0,18.5005,18.5005,18.4311,18.4484,127152.0
2016-12-01 12:00:00,21.27,21.27,21.18,21.2,98955.0,18.4484,18.4484,18.3703,18.3877,98955.0
2016-12-01 12:30:00,21.2,21.22,21.15,21.16,86955.0,18.3877,18.405,18.3443,18.353,86955.0
2016-12-01 13:00:00,21.16,21.19,21.15,21.19,102360.0,18.353,18.379,18.3443,18.379,102360.0
2016-12-01 13:30:00,21.18,21.2,21.16,21.16,114231.0,18.3703,18.3877,18.353,18.353,114231.0
2016-12-01 14:00:00,21.16,21.2,21.14,21.18,173811.0,18.353,18.3877,18.3357,18.3703,173811.0
2016-12-01 14:30:00,21.18,21.22,21.18,21.2,140628.0,18.3703,18.405,18.3703,18.3877,140628.0
2016-12-01 15:00:00,21.2,21.22,21.16,21.16,287964.0,18.3877,18.405,18.353,18.353,287964.0
2016-12-01 15:30:00,21.16,21.2,21.15,21.18,547860.0,18.353,18.3877,18.3443,18.3703,547860.0
2016-12-02 09:30:00,21.23,21.38,21.12,21.33,176124.0,18.4137,18.5438,18.3183,18.5005,176124.0
2016-12-02 10:00:00,21.32,21.42,21.32,21.37,82773.0,18.4918,18.5785,18.4918,18.5351,82773.0
2016-12-02 10:30:00,21.38,21.46,21.36,21.43,88602.0,18.5438,18.6132,18.5265,18.5872,88602.0
2016-12-02 11:00:00,21.44,21.5,21.43,21.47,298008.0,18.5959,18.6479,18.5872,18.6219,298008.0
2016-12-02 11:30:00,21.47,21.47,21.34,21.34,115992.0,18.6219,18.6219,18.5091,18.5091,115992.0
2016-12-02 12:00:00,21.33,21.37,21.3,21.36,71178.0,18.5005,18.5351,18.4744,18.5265,71178.0
2016-12-02 12:30:00,21.36,21.4,21.32,21.38,100359.0,18.5265,18.5612,18.4918,18.5438,100359.0
2016-12-02 13:00:00,21.38,21.38,21.32,21.36,61203.0,18.5438,18.5438,18.4918,18.5265,61203.0
2016-12-02 13:30:00,21.35,21.37,21.33,21.34,48522.0,18.5178,18.5351,18.5005,18.5091,48522.0
2016-12-02 14:00:00,21.34,21.34,21.29,21.29,64248.0,18.5091,18.5091,18.4658,18.4658,64248.0
2016-12-02 14:30:00,21.3,21.31,21.28,21.3,87384.0,18.4744,18.4831,18.4571,18.4744,87384.0
2016-12-02 15:00:00,21.3,21.32,21.28,21.32,158163.0,18.4744,18.4918,18.4571,18.4918,158163.0
2016-12-02 15:30:00,21.32,21.32,21.28,21.29,300522.0,18.4918,18.4918,18.4571,18.4658,300522.0
2016-12-05 09:30:00,21.56,21.63,21.44,21.59,207861.0,18.6999,18.7607,18.5959,18.726,207861.0
2016-12-05 10:00:00,21.59,21.64,21.54,21.55,289107.0,18.726,18.7693,18.6826,18.6913,289107.0
2016-12-05 10:30:00,21.55,21.59,21.51,21.59,213732.0,18.6913,18.726,18.6566,18.726,213732.0
2016-12-05 11:00:00,21.59,21.69,21.57,21.66,218658.0,18.726,18.8127,18.7086,18.7867,218658.0
2016-12-05 11:30:00,21.67,21.68,21.6,21.64,196473.0,18.7953,18.804,18.7346,18.7693,196473.0
2016-12-05 12:00:00,21.64,21.66,21.6,21.64,158493.0,18.7693,18.7867,18.7346,18.7693,158493.0
2016-12-05 12:30:00,21.64,21.68,21.59,21.68,207054.0,18.7693,18.804,18.726,18.804,207054.0
2016-12-05 13:00:00,21.68,21.68,21.62,21.64,215532.0,18.804,18.804,18.752,18.7693,215532.0
2016-12-05 13:30:00,21.64,21.65,21.62,21.64,89400.0,18.7693,18.778,18.752,18.7693,89400.0
2016-12-05 14:00:00,21.64,21.64,21.61,21.63,156798.0,18.7693,18.7693,18.7433,18.7607,156798.0
2016-12-05 14:30:00,21.63,21.63,21.56,21.56,157695.0,18.7607,18.7607,18.6999,18.6999,157695.0
2016-12-05 15:00:00,21.57,21.59,21.54,21.55,228948.0,18.7086,18.726,18.6826,18.6913,228948.0
2016-12-05 15:30:00,21.55,21.62,21.54,21.62,400950.0,18.6913,18.752,18.6826,18.752,400950.0
2016-12-06 09:30:00,21.71,21.84,21.58,21.73,330261.0,18.83,18.9428,18.7173,18.8474,330261.0
2016-12-06 10:00:00,21.71,21.78,21.7,21.72,252621.0,18.83,18.8908,18.8214,18.8387,252621.0
2016-12-06 10:30:00,21.72,21.76,21.71,21.75,325149.0,18.8387,18.8734,18.83,18.8647,325149.0
2016-12-06 11:00:00,21.76,21.88,21.75,21.85,275076.0,18.8734,18.9775,18.8647,18.9515,275076.0
2016-12-06 11:30:00,21.85,21.95,21.82,21.93,178959.0,18.9515,19.0382,18.9254,19.0209,178959.0
2016-12-06 12:00:00,21.93,22.03,21.92,22.03,413166.0,19.0209,19.1076,19.0122,19.1076,413166.0
2016-12-06 12:30:00,22.02,22.09,22.0,22.04,127029.0,19.0989,19.1596,19.0816,19.1163,127029.0
2016-12-06 13:00:00,22.04,22.04,22.0,22.02,93792.0,19.1163,19.1163,19.0816,19.0989,93792.0
2016-12-06 13:30:00,22.01,22.04,21.98,22.04,121719.0,19.0902,19.1163,19.0642,19.1163,121719.0
2016-12-06 14:00:00,22.04,22.06,22.0,22.06,197436.0,19.1163,19.1336,19.0816,19.1336,197436.0
2016-12-06 14:30:00,22.06,22.15,22.05,22.14,230322.0,19.1336,19.2117,19.1249,19.203,230322.0
2016-12-06 15:00:00,22.14,22.15,22.09,22.12,466794.0,19.203,19.2117,19.1596,19.1857,466794.0
2016-12-06 15:30:00,22.12,22.2,22.09,22.17,790821.0,19.1857,19.255,19.1596,19.229,790821.0
2016-12-07 09:30:00,22.27,22.54,22.15,22.21,418500.0,19.3158,19.5499,19.2117,19.2637,418500.0
2016-12-07 10:00:00,22.21,22.29,22.21,22.29,183762.0,19.2637,19.3331,19.2637,19.3331,183762.0
2016-12-07 10:30:00,22.29,22.32,22.27,22.31,340812.0,19.3331,19.3591,19.3158,19.3504,340812.0
2016-12-07 11:00:00,22.32,22.43,22.31,22.41,180216.0,19.3591,19.4545,19.3504,19.4372,180216.0
2016-12-07 11:30:00,22.41,22.45,22.39,22.44,91941.0,19.4372,19.4719,19.4198,19.4632,91941.0
2016-12-07 12:00:00,22.44,22.45,22.38,22.41,111375.0,19.4632,19.4719,19.4112,19.4372,111375.0
2016-12-07 12:30:00,22.41,22.5,22.41,22.49,78918.0,19.4372,19.5152,19.4372,19.5066,78918.0
2016-12-07 13:00:00,22.49,22.54,22.48,22.51,145317.0,19.5066,19.5499,19.4979,19.5239,145317.0
2016-12-07 13:30:00,22.5,22.69,22.49,22.69,180489.0,19.5152,19.68,19.5066,19.68,180489.0
2016-12-07 14:00:00,22.68,22.69,22.63,22.66,203541.0,19.6714,19.68,19.628,19.654,203541.0
2016-12-07 14:30:00,22.65,22.66,22.53,22.56,213069.0,19.6453,19.654,19.5413,19.5673,213069.0
2016-12-07 15:00:00,22.56,22.57,22.52,22.56,330102.0,19.5673,19.576,19.5326,19.5673,330102.0
2016-12-07 15:30:00,22.56,22.57,22.53,22.54,997218.0,19.5673,19.576,19.5413,19.5499,997218.0
2016-12-08 09:30:00,22.62,22.67,22.4,22.47,199533.0,19.6193,19.6627,19.4285,19.4892,199533.0
2016-12-08 10:00:00,22.47,22.56,22.41,22.52,153564.0,19.4892,19.5673,19.4372,19.5326,153564.0
2016-12-08 10:30:00,22.52,22.59,22.51,22.56,126516.0,19.5326,19.5933,19.5239,19.5673,126516.0
2016-12-08 11:00:00,22.56,22.59,22.48,22.49,155013.0,19.5673,19.5933,19.4979,19.5066,155013.0
2016-12-08 11:30:00,22.49,22.58,22.47,22.58,71253.0,19.5066,19.5846,19.4892,19.5846,71253.0
2016-12-08 12:00:00,22.57,22.71,22.57,22.71,76200.0,19.576,19.6974,19.576,19.6974,76200.0
2016-12-08 12:30:00,22.7,22.7,22.62,22.64,99618.0,19.6887,19.6887,19.6193,19.6367,99618.0
2016-12-08 13:00:00,22.64,22.64,22.61,22.62,51564.0,19.6367,19.6367,19.6107,19.6193,51564.0
2016-12-08 13:30:00,22.62,22.66,22.6,22.63,83556.0,19.6193,19.654,19.602,19.628,83556.0
2016-12-08 14:00:00,22.62,22.63,22.57,22.59,71904.0,19.6193,19.628,19.576,19.5933,71904.0
2016-12-08 14:30:00,22.59,22.59,22.53,22.55,53445.0,19.5933,19.5933,19.5413,19.5586,53445.0
2016-12-08 15:00:00,22.56,22.6,22.55,22.59,147483.0,19.5673,19.602,19.5586,19.5933,147483.0
2016-12-08 15:30:00,22.58,22.59,22.55,22.58,325368.0,19.5846,19.5933,19.5586,19.5846,325368.0
2016-12-09 09:30:00,22.67,22.68,22.53,22.53,127257.0,19.6627,19.6714,19.5413,19.5413,127257.0
2016-12-09 10:00:00,22.53,22.54,22.37,22.53,371907.0,19.5413,19.5499,19.4025,19.5413,371907.0
2016-12-09 10:30:00,22.54,22.66,22.54,22.62,70401.0,19.5499,19.654,19.5499,19.6193,70401.0
2016-12-09 11:00:00,22.61,22.73,22.6,22.71,145557.0,19.6107,19.7147,19.602,19.6974,145557.0
2016-12-09 11:30:00,22.71,22.75,22.7,22.7,70971.0,19.6974,19.7321,19.6887,19.6887,70971.0
2016-12-09 12:00:00,22.7,22.74,22.67,22.74,72171.0,19.6887,19.7234,19.6627,19.7234,72171.0
2016-12-09 12:30:00,22.74,22.76,22.67,22.68,65688.0,19.7234,19.7408,19.6627,19.6714,65688.0
2016-12-09 13:00:00,22.69,22.74,22.67,22.72,104499.0,19.68,19.7234,19.6627,19.7061,104499.0
2016-12-09 13:30:00,22.72,22.8,22.72,22.78,85401.0,19.7061,19.7754,19.7061,19.7581,85401.0
2016-12-09 14:00:00,22.78,22.84,22.78,22.84,131052.0,19.7581,19.8101,19.7581,19.8101,131052.0
2016-12-09 14:30:00,22.84,22.87,22.84,22.86,190638.0,19.8101,19.8362,19.8101,19.8275,190638.0
2016-12-09 15:00:00,22.87,22.88,22.86,22.88,165294.0,19.8362,19.8448,19.8275,19.8448,165294.0
2016-12-09 15:30:00,22.88,22.89,22.84,22.88,605544.0,19.8448,19.8535,19.8101,19.8448,605544.0
2016-12-12 09:30:00,22.74,22.94,22.72,22.88,226137.0,19.7234,19.8969,19.7061,19.8448,226137.0
2016-12-12 10:00:00,22.89,23.01,22.88,22.99,196704.0,19.8535,19.9576,19.8448,19.9402,196704.0
2016-12-12 10:30:00,22.98,22.98,22.9,22.95,82524.0,19.9316,19.9316,19.8622,19.9055,82524.0
2016-12-12 11:00:00,22.94,23.02,22.93,23.01,46065.0,19.8969,19.9663,19.8882,19.9576,46065.0
2016-12-12 11:30:00,23.01,23.02,22.89,22.91,66438.0,19.9576,19.9663,19.8535,19.8709,66438.0
2016-12-12 12:00:00,22.92,22.93,22.84,22.89,102114.0,19.8795,19.8882,19.8101,19.8535,102114.0
2016-12-12 12:30:00,22.9,22.96,22.9,22.94,71619.0,19.8622,19.9142,19.8622,19.8969,71619.0
2016-12-12 13:00:00,22.94,22.94,22.9,22.91,90885.0,19.8969,19.8969,19.8622,19.8709,90885.0
2016-12-12 13:30:00,22.91,22.92,22.86,22.86,89436.0,19.8709,19.8795,19.8275,19.8275,89436.0
2016-12-12 14:00:00,22.86,22.91,22.86,22.87,67482.0,19.8275,19.8709,19.8275,19.8362,67482.0
2016-12-12 14:30:00,22.87,22.88,22.83,22.88,93483.0,19.8362,19.8448,19.8015,19.8448,93483.0
2016-12-12 15:00:00,22.87,22.91,22.86,22.89,139821.0,19.8362,19.8709,19.8275,19.8535,139821.0
2016-12-12 15:30:00,22.89,22.93,22.89,22.93,266736.0,19.8535,19.8882,19.8535,19.8882,266736.0
2016-12-13 09:30:00,23.0,23.18,22.95,23.14,206625.0,19.9489,20.105,19.9055,20.0703,206625.0
2016-12-13 10:00:00,23.13,23.24,23.12,23.18,242520.0,20.0617,20.1571,20.053,20.105,242520.0
2016-12-13 10:30:00,23.17,23.17,23.07,23.17,288285.0,20.0964,20.0964,20.0096,20.0964,288285.0
2016-12-13 11:00:00,23.18,23.19,23.08,23.08,143379.0,20.105,20.1137,20.0183,20.0183,143379.0
2016-12-13 11:30:00,23.08,23.14,23.07,23.09,147783.0,20.0183,20.0703,20.0096,20.027,147783.0
2016-12-13 12:00:00,23.09,23.13,23.09,23.1,104517.0,20.027,20.0617,20.027,20.0357,104517.0
2016-12-13 12:30:00,23.11,23.13,23.09,23.1,63930.0,20.0443,20.0617,20.027,20.0357,63930.0
2016-12-13 13:00:00,23.1,23.13,23.1,23.11,106191.0,20.0357,20.0617,20.0357,20.0443,106191.0
2016-12-13 13:30:00,23.11,23.13,23.07,23.07,80148.0,20.0443,20.0617,20.0096,20.0096,80148.0
2016-12-13 14:00:00,23.07,23.07,23.0,23.01,52953.0,20.0096,20.0096,19.9489,19.9576,52953.0
2016-12-13 14:30:00,23.01,23.05,23.0,23.03,105825.0,19.9576,19.9923,19.9489,19.9749,105825.0
2016-12-13 15:00:00,23.02,23.12,23.02,23.11,232395.0,19.9663,20.053,19.9663,20.0443,232395.0
2016-12-13 15:30:00,23.11,23.11,23.05,23.08,515808.0,20.0443,20.0443,19.9923,20.0183,515808.0
2016-12-14 09:30:00,22.98,23.08,22.83,22.95,175281.0,20.025,20.1121,19.8943,19.9989,175281.0
2016-12-14 10:00:00,22.96,22.98,22.9,22.92,190104.0,20.0076,20.025,19.9553,19.9727,190104.0
2016-12-14 10:30:00,22.91,22.93,22.87,22.9,168144.0,19.964,19.9814,19.9292,19.9553,168144.0
2016-12-14 11:00:00,22.9,22.94,22.88,22.89,99465.0,19.9553,19.9902,19.9379,19.9466,99465.0
2016-12-14 11:30:00,22.89,22.89,22.84,22.86,108336.0,19.9466,19.9466,19.903,19.9204,108336.0
2016-12-14 12:00:00,22.86,22.86,22.8,22.83,85986.0,19.9204,19.9204,19.8682,19.8943,85986.0
2016-12-14 12:30:00,22.83,23.0,22.83,22.95,113241.0,19.8943,20.0424,19.8943,19.9989,113241.0
2016-12-14 13:00:00,22.95,22.95,22.84,22.86,89745.0,19.9989,19.9989,19.903,19.9204,89745.0
2016-12-14 13:30:00,22.85,22.87,22.78,22.81,84150.0,19.9117,19.9292,19.8507,19.8769,84150.0
2016-12-14 14:00:00,22.81,22.92,22.68,22.69,138570.0,19.8769,19.9727,19.7636,19.7723,138570.0
2016-12-14 14:30:00,22.69,22.82,22.68,22.77,316629.0,19.7723,19.8856,19.7636,19.842,316629.0
2016-12-14 15:00:00,22.73,22.82,22.65,22.75,360114.0,19.8072,19.8856,19.7374,19.8246,360114.0
2016-12-14 15:30:00,22.75,22.86,22.74,22.75,583734.0,19.8246,19.9204,19.8159,19.8246,583734.0
2016-12-15 09:30:00,22.8,22.86,22.67,22.8,97167.0,19.8682,19.9204,19.7549,19.8682,97167.0
2016-12-15 10:00:00,22.8,22.81,22.76,22.78,138648.0,19.8682,19.8769,19.8333,19.8507,138648.0
2016-12-15 10:30:00,22.78,22.95,22.78,22.92,133083.0,19.8507,19.9989,19.8507,19.9727,133083.0
2016-12-15 11:00:00,22.92,22.97,22.88,22.88,43257.0,19.9727,20.0163,19.9379,19.9379,43257.0
2016-12-15 11:30:00,22.88,22.91,22.86,22.91,55689.0,19.9379,19.964,19.9204,19.964,55689.0
2016-12-15 12:00:00,22.9,22.93,22.87,22.91,61737.0,19.9553,19.9814,19.9292,19.964,61737.0
2016-12-15 12:30:00,22.9,22.9,22.85,22.88,65952.0,19.9553,19.9553,19.9117,19.9379,65952.0
2016-12-15 13:00:00,22.88,22.91,22.88,22.91,51648.0,19.9379,19.964,19.9379,19.964,51648.0
2016-12-15 13:30:00,22.92,22.92,22.88,22.89,120966.0,19.9727,19.9727,19.9379,19.9466,120966.0
2016-12-15 14:00:00,22.89,22.91,22.87,22.9,113067.0,19.9466,19.964,19.9292,19.9553,113067.0
2016-12-15 14:30:00,22.89,22.92,22.86,22.86,75360.0,19.9466,19.9727,19.9204,19.9204,75360.0
2016-12-15 15:00:00,22.86,22.89,22.85,22.88,144717.0,19.9204,19.9466,19.9117,19.9379,144717.0
2016-12-15 15:30:00,22.88,22.91,22.86,22.87,412005.0,19.9379,19.964,19.9204,19.9292,412005.0
2016-12-16 09:30:00,22.85,23.03,22.81,22.94,433101.0,19.9117,20.0686,19.8769,19.9902,433101.0
2016-12-16 10:00:00,22.93,22.93,22.75,22.8,126153.0,19.9814,19.9814,19.8246,19.8682,126153.0
2016-12-16 10:30:00,22.8,22.92,22.8,22.87,60030.0,19.8682,19.9727,19.8682,19.9292,60030.0
2016-12-16 11:00:00,22.86,22.86,22.75,22.75,63654.0,19.9204,19.9204,19.8246,19.8246,63654.0
2016-12-16 11:30:00,22.75,22.81,22.75,22.77,52266.0,19.8246,19.8769,19.8246,19.842,52266.0
2016-12-16 12:00:00,22.78,22.8,22.7,22.73,65850.0,19.8507,19.8682,19.781,19.8072,65850.0
2016-12-16 12:30:00,22.72,22.73,22.68,22.7,41742.0,19.7984,19.8072,19.7636,19.781,41742.0
2016-12-16 13:00:00,22.69,22.7,22.64,22.64,46599.0,19.7723,19.781,19.7287,19.7287,46599.0
2016-12-16 13:30:00,22.64,22.7,22.63,22.68,61905.0,19.7287,19.781,19.72,19.7636,61905.0
2016-12-16 14:00:00,22.68,22.68,22.62,22.63,62472.0,19.7636,19.7636,19.7113,19.72,62472.0
2016-12-16 14:30:00,22.63,22.67,22.63,22.66,51579.0,19.72,19.7549,19.72,19.7462,51579.0
2016-12-16 15:00:00,22.66,22.67,22.63,22.65,92325.0,19.7462,19.7549,19.72,19.7374,92325.0
2016-12-16 15:30:00,22.65,22.69,22.61,22.69,533454.0,19.7374,19.7723,19.7026,19.7723,533454.0
2016-12-19 09:30:00,22.64,22.85,22.64,22.68,145086.0,19.7287,19.9117,19.7287,19.7636,145086.0
2016-12-19 10:00:00,22.68,22.72,22.65,22.65,63909.0,19.7636,19.7984,19.7374,19.7374,63909.0
2016-12-19 10:30:00,22.65,22.7,22.65,22.69,63663.0,19.7374,19.781,19.7374,19.7723,63663.0
2016-12-19 11:00:00,22.69,22.7,22.56,22.58,53976.0,19.7723,19.781,19.659,19.6764,53976.0
2016-12-19 11:30:00,22.59,22.62,22.52,22.53,42516.0,19.6852,19.7113,19.6242,19.6329,42516.0
2016-12-19 12:00:00,22.52,22.57,22.5,22.57,41556.0,19.6242,19.6677,19.6067,19.6677,41556.0
2016-12-19 12:30:00,22.56,22.56,22.52,22.55,62802.0,19.659,19.659,19.6242,19.6503,62802.0
2016-12-19 13:00:00,22.56,22.58,22.51,22.53,58320.0,19.659,19.6764,19.6154,19.6329,58320.0
2016-12-19 13:30:00,22.54,22.56,22.53,22.54,67905.0,19.6416,19.659,19.6329,19.6416,67905.0
2016-12-19 14:00:00,22.54,22.56,22.54,22.55,46428.0,19.6416,19.659,19.6416,19.6503,46428.0
2016-12-19 14:30:00,22.55,22.55,22.5,22.51,49398.0,19.6503,19.6503,19.6067,19.6154,49398.0
2016-12-19 15:00:00,22.51,22.51,22.46,22.49,49710.0,19.6154,19.6154,19.5719,19.598,49710.0
2016-12-19 15:30:00,22.5,22.58,22.5,22.57,357594.0,19.6067,19.6764,19.6067,19.6677,357594.0
2016-12-20 09:30:00,22.54,22.66,22.47,22.58,271863.0,19.6416,19.7462,19.5806,19.6764,271863.0
2016-12-20 10:00:00,22.56,22.63,22.54,22.58,37341.0,19.659,19.72,19.6416,19.6764,37341.0
2016-12-20 10:30:00,22.58,22.67,22.58,22.64,41889.0,19.6764,19.7549,19.6764,19.7287,41889.0
2016-12-20 11:00:00,22.61,22.69,22.6,22.67,64362.0,19.7026,19.7723,19.6939,19.7549,64362.0
2016-12-20 11:30:00,22.66,22.67,22.59,22.61,39387.0,19.7462,19.7549,19.6852,19.7026,39387.0
2016-12-20 12:00:00,22.62,22.62,22.57,22.57,34056.0,19.7113,19.7113,19.6677,19.6677,34056.0
2016-12-20 12:30:00,22.58,22.59,22.56,22.59,23058.0,19.6764,19.6852,19.659,19.6852,23058.0
2016-12-20 13:00:00,22.59,22.64,22.59,22.63,46833.0,19.6852,19.7287,19.6852,19.72,46833.0
2016-12-20 13:30:00,22.63,22.67,22.62,22.67,78576.0,19.72,19.7549,19.7113,19.7549,78576.0
2016-12-20 14:00:00,22.67,22.68,22.65,22.68,89217.0,19.7549,19.7636,19.7374,19.7636,89217.0
2016-12-20 14:30:00,22.67,22.7,22.65,22.68,87579.0,19.7549,19.781,19.7374,19.7636,87579.0
2016-12-20 15:00:00,22.68,22.7,22.68,22.7,56028.0,19.7636,19.781,19.7636,19.781,56028.0
2016-12-20 15:30:00,22.7,22.7,22.64,22.67,379293.0,19.781,19.781,19.7287,19.7549,379293.0
2016-12-21 09:30:00,22.75,22.75,22.55,22.55,76092.0,19.8246,19.8246,19.6503,19.6503,76092.0
2016-12-21 10:00:00,22.55,22.59,22.53,22.58,152220.0,19.6503,19.6852,19.6329,19.6764,152220.0
2016-12-21 10:30:00,22.58,22.62,22.55,22.59,34758.0,19.6764,19.7113,19.6503,19.6852,34758.0
2016-12-21 11:00:00,22.58,22.58,22.5,22.5,62052.0,19.6764,19.6764,19.6067,19.6067,62052.0
2016-12-21 11:30:00,22.51,22.54,22.51,22.53,38448.0,19.6154,19.6416,19.6154,19.6329,38448.0
2016-12-21 12:00:00,22.52,22.55,22.52,22.54,37551.0,19.6242,19.6503,19.6242,19.6416,37551.0
2016-12-21 12:30:00,22.53,22.54,22.5,22.5,19797.0,19.6329,19.6416,19.6067,19.6067,19797.0
2016-12-21 13:00:00,22.51,22.51,22.48,22.49,26376.0,19.6154,19.6154,19.5893,19.598,26376.0
2016-12-21 13:30:00,22.49,22.52,22.48,22.51,32583.0,19.598,19.6242,19.5893,19.6154,32583.0
2016-12-21 14:00:00,22.5,22.54,22.5,22.52,32442.0,19.6067,19.6416,19.6067,19.6242,32442.0
2016-12-21 14:30:00,22.52,22.55,22.51,22.55,52728.0,19.6242,19.6503,19.6154,19.6503,52728.0
2016-12-21 15:00:00,22.55,22.57,22.51,22.52,36294.0,19.6503,19.6677,19.6154,19.6242,36294.0
2016-12-21 15:30:00,22.52,22.52,22.48,22.5,193962.0,19.6242,19.6242,19.5893,19.6067,193962.0
2016-12-22 09:30:00,22.49,22.5,22.38,22.41,86955.0,19.598,19.6067,19.5022,19.5283,86955.0
2016-12-22 10:00:00,22.42,22.44,22.4,22.42,36717.0,19.537,19.5544,19.5196,19.537,36717.0
2016-12-22 10:30:00,22.41,22.42,22.37,22.39,60081.0,19.5283,19.537,19.4934,19.5109,60081.0
2016-12-22 11:00:00,22.39,22.41,22.38,22.38,38118.0,19.5109,19.5283,19.5022,19.5022,38118.0
2016-12-22 11:30:00,22.38,22.39,22.35,22.37,68949.0,19.5022,19.5109,19.476,19.4934,68949.0
2016-12-22 12:00:00,22.37,22.39,22.37,22.37,31968.0,19.4934,19.5109,19.4934,19.4934,31968.0
2016-12-22 12:30:00,22.37,22.39,22.36,22.36,36873.0,19.4934,19.5109,19.4847,19.4847,36873.0
2016-12-22 13:00:00,22.37,22.38,22.35,22.35,43455.0,19.4934,19.5022,19.476,19.476,43455.0
2016-12-22 13:30:00,22.35,22.37,22.33,22.35,69261.0,19.476,19.4934,19.4586,19.476,69261.0
2016-12-22 14:00:00,22.36,22.39,22.36,22.38,42696.0,19.4847,19.5109,19.4847,19.5022,42696.0
2016-12-22 14:30:00,22.38,22.4,22.37,22.37,36156.0,19.5022,19.5196,19.4934,19.4934,36156.0
2016-12-22 15:00:00,22.38,22.38,22.37,22.38,45195.0,19.5022,19.5022,19.4934,19.5022,45195.0
2016-12-22 15:30:00,22.38,22.42,22.37,22.4,168501.0,19.5022,19.537,19.4934,19.5196,168501.0
2016-12-23 09:30:00,22.38,22.45,22.31,22.38,52095.0,19.5022,19.5632,19.4412,19.5022,52095.0
2016-12-23 10:00:00,22.4,22.46,22.36,22.38,35295.0,19.5196,19.5719,19.4847,19.5022,35295.0
2016-12-23 10:30:00,22.38,22.38,22.33,22.35,47313.0,19.5022,19.5022,19.4586,19.476,47313.0
2016-12-23 11:00:00,22.36,22.41,22.36,22.37,31164.0,19.4847,19.5283,19.4847,19.4934,31164.0
2016-12-23 11:30:00,22.37,22.37,22.33,22.36,28734.0,19.4934,19.4934,19.4586,19.4847,28734.0
2016-12-23 12:00:00,22.37,22.4,22.37,22.4,31845.0,19.4934,19.5196,19.4934,19.5196,31845.0
2016-12-23 12:30:00,22.4,22.4,22.37,22.39,59898.0,19.5196,19.5196,19.4934,19.5109,59898.0
2016-12-23 13:00:00,22.4,22.41,22.38,22.4,16569.0,19.5196,19.5283,19.5022,19.5196,16569.0
2016-12-23 13:30:00,22.4,22.41,22.37,22.37,19203.0,19.5196,19.5283,19.4934,19.4934,19203.0
2016-12-23 14:00:00,22.37,22.41,22.36,22.37,41556.0,19.4934,19.5283,19.4847,19.4934,41556.0
2016-12-23 14:30:00,22.37,22.4,22.37,22.4,26460.0,19.4934,19.5196,19.4934,19.5196,26460.0
2016-12-23 15:00:00,22.4,22.41,22.39,22.4,37260.0,19.5196,19.5283,19.5109,19.5196,37260.0
2016-12-23 15:30:00,22.41,22.41,22.38,22.39,157317.0,19.5283,19.5283,19.5022,19.5109,157317.0
2016-12-27 09:30:00,22.46,22.47,22.36,22.39,89034.0,19.5719,19.5806,19.4847,19.5109,89034.0
2016-12-27 10:00:00,22.41,22.44,22.39,22.4,20655.0,19.5283,19.5544,19.5109,19.5196,20655.0
2016-12-27 10:30:00,22.41,22.46,22.41,22.43,29769.0,19.5283,19.5719,19.5283,19.5457,29769.0
2016-12-27 11:00:00,22.44,22.46,22.41,22.42,27597.0,19.5544,19.5719,19.5283,19.537,27597.0
2016-12-27 11:30:00,22.41,22.42,22.38,22.38,27690.0,19.5283,19.537,19.5022,19.5022,27690.0
2016-12-27 12:00:00,22.39,22.45,22.39,22.45,35667.0,19.5109,19.5632,19.5109,19.5632,35667.0
2016-12-27 12:30:00,22.44,22.44,22.41,22.43,12888.0,19.5544,19.5544,19.5283,19.5457,12888.0
2016-12-27 13:00:00,22.43,22.45,22.42,22.44,10032.0,19.5457,19.5632,19.537,19.5544,10032.0
2016-12-27 13:30:00,22.44,22.47,22.44,22.46,26910.0,19.5544,19.5806,19.5544,19.5719,26910.0
2016-12-27 14:00:00,22.46,22.52,22.45,22.51,28851.0,19.5719,19.6242,19.5632,19.6154,28851.0
2016-12-27 14:30:00,22.5,22.52,22.5,22.51,32838.0,19.6067,19.6242,19.6067,19.6154,32838.0
2016-12-27 15:00:00,22.51,22.51,22.46,22.49,95454.0,19.6154,19.6154,19.5719,19.598,95454.0
2016-12-27 15:30:00,22.49,22.51,22.47,22.51,131559.0,19.598,19.6154,19.5806,19.6154,131559.0
2016-12-28 09:30:00,22.53,22.54,22.42,22.42,72597.0,19.6329,19.6416,19.537,19.537,72597.0
2016-12-28 10:00:00,22.42,22.5,22.38,22.49,128148.0,19.537,19.6067,19.5022,19.598,128148.0
2016-12-28 10:30:00,22.49,22.51,22.46,22.5,185019.0,19.598,19.6154,19.5719,19.6067,185019.0
2016-12-28 11:00:00,22.5,22.51,22.48,22.5,95406.0,19.6067,19.6154,19.5893,19.6067,95406.0
2016-12-28 11:30:00,22.49,22.51,22.48,22.48,87828.0,19.598,19.6154,19.5893,19.5893,87828.0
2016-12-28 12:00:00,22.48,22.5,22.41,22.5,244023.0,19.5893,19.6067,19.5283,19.6067,244023.0
2016-12-28 12:30:00,22.5,22.5,22.47,22.49,265788.0,19.6067,19.6067,19.5806,19.598,265788.0
2016-12-28 13:00:00,22.48,22.52,22.48,22.5,82059.0,19.5893,19.6242,19.5893,19.6067,82059.0
2016-12-28 13:30:00,22.49,22.51,22.48,22.49,183630.0,19.598,19.6154,19.5893,19.598,183630.0
2016-12-28 14:00:00,22.49,22.5,22.47,22.49,178080.0,19.598,19.6067,19.5806,19.598,178080.0
2016-12-28 14:30:00,22.49,22.51,22.48,22.49,73671.0,19.598,19.6154,19.5893,19.598,73671.0
2016-12-28 15:00:00,22.48,22.5,22.43,22.45,145593.0,19.5893,19.6067,19.5457,19.5632,145593.0
2016-12-28 15:30:00,22.45,22.47,22.44,22.45,389625.0,19.5632,19.5806,19.5544,19.5632,389625.0
2016-12-29 09:30:00,22.45,22.49,22.4,22.45,252522.0,19.5632,19.598,19.5196,19.5632,252522.0
2016-12-29 10:00:00,22.45,22.48,22.43,22.45,142656.0,19.5632,19.5893,19.5457,19.5632,142656.0
2016-12-29 10:30:00,22.45,22.47,22.37,22.4,119502.0,19.5632,19.5806,19.4934,19.5196,119502.0
2016-12-29 11:00:00,22.39,22.41,22.38,22.38,46737.0,19.5109,19.5283,19.5022,19.5022,46737.0
2016-12-29 11:30:00,22.39,22.4,22.35,22.4,56274.0,19.5109,19.5196,19.476,19.5196,56274.0
2016-12-29 12:00:00,22.39,22.41,22.35,22.4,59415.0,19.5109,19.5283,19.476,19.5196,59415.0
2016-12-29 12:30:00,22.4,22.4,22.37,22.39,55359.0,19.5196,19.5196,19.4934,19.5109,55359.0
2016-12-29 13:00:00,22.38,22.38,22.35,22.37,28740.0,19.5022,19.5022,19.476,19.4934,28740.0
2016-12-29 13:30:00,22.37,22.37,22.34,22.34,36948.0,19.4934,19.4934,19.4673,19.4673,36948.0
2016-12-29 14:00:00,22.35,22.36,22.33,22.33,60429.0,19.476,19.4847,19.4586,19.4586,60429.0
2016-12-29 14:30:00,22.33,22.33,22.3,22.32,46851.0,19.4586,19.4586,19.4324,19.4499,46851.0
2016-12-29 15:00:00,22.33,22.34,22.32,22.34,74655.0,19.4586,19.4673,19.4499,19.4673,74655.0
2016-12-29 15:30:00,22.34,22.35,22.33,22.34,174378.0,19.4673,19.476,19.4586,19.4673,174378.0
2016-12-30 09:30:00,22.43,22.48,22.33,22.37,117975.0,19.5457,19.5893,19.4586,19.4934,117975.0
2016-12-30 10:00:00,22.37,22.46,22.33,22.39,112752.0,19.4934,19.5719,19.4586,19.5109,112752.0
2016-12-30 10:30:00,22.38,22.41,22.37,22.41,59520.0,19.5022,19.5283,19.4934,19.5283,59520.0
2016-12-30 11:00:00,22.4,22.41,22.37,22.41,36876.0,19.5196,19.5283,19.4934,19.5283,36876.0
2016-12-30 11:30:00,22.41,22.44,22.4,22.4,23544.0,19.5283,19.5544,19.5196,19.5196,23544.0
2016-12-30 12:00:00,22.4,22.42,22.38,22.39,25584.0,19.5196,19.537,19.5022,19.5109,25584.0
2016-12-30 12:30:00,22.39,22.39,22.36,22.36,27315.0,19.5109,19.5109,19.4847,19.4847,27315.0
2016-12-30 13:00:00,22.37,22.39,22.36,22.36,24111.0,19.4934,19.5109,19.4847,19.4847,24111.0
2016-12-30 13:30:00,22.37,22.38,22.34,22.34,43926.0,19.4934,19.5022,19.4673,19.4673,43926.0
2016-12-30 14:00:00,22.35,22.36,22.34,22.35,46350.0,19.476,19.4847,19.4673,19.476,46350.0
2016-12-30 14:30:00,22.34,22.35,22.33,22.34,106074.0,19.4673,19.476,19.4586,19.4673,106074.0
2016-12-30 15:00:00,22.34,22.36,22.34,22.36,47628.0,19.4673,19.4847,19.4673,19.4847,47628.0
2016-12-30 15:30:00,22.36,22.39,22.32,22.38,342687.0,19.4847,19.5109,19.4499,19.5022,342687.0
2017-01-03 09:30:00,22.49,22.53,22.38,22.38,116469.0,19.598,19.6329,19.5022,19.5022,116469.0
2017-01-03 10:00:00,22.38,22.41,22.32,22.33,71475.0,19.5022,19.5283,19.4499,19.4586,71475.0
2017-01-03 10:30:00,22.35,22.37,22.32,22.33,58551.0,19.476,19.4934,19.4499,19.4586,58551.0
2017-01-03 11:00:00,22.33,22.36,22.31,22.33,45561.0,19.4586,19.4847,19.4412,19.4586,45561.0
2017-01-03 11:30:00,22.34,22.37,22.31,22.36,54345.0,19.4673,19.4934,19.4412,19.4847,54345.0
2017-01-03 12:00:00,22.37,22.37,22.31,22.32,78819.0,19.4934,19.4934,19.4412,19.4499,78819.0
2017-01-03 12:30:00,22.32,22.33,22.28,22.29,87486.0,19.4499,19.4586,19.415,19.4237,87486.0
2017-01-03 13:00:00,22.28,22.29,22.25,22.27,41430.0,19.415,19.4237,19.3889,19.4063,41430.0
2017-01-03 13:30:00,22.26,22.27,22.2,22.2,63957.0,19.3976,19.4063,19.3453,19.3453,63957.0
2017-01-03 14:00:00,22.2,22.21,22.16,22.17,60450.0,19.3453,19.354,19.3105,19.3192,60450.0
2017-01-03 14:30:00,22.16,22.17,22.14,22.14,103770.0,19.3105,19.3192,19.293,19.293,103770.0
2017-01-03 15:00:00,22.15,22.16,22.09,22.12,156918.0,19.3017,19.3105,19.2495,19.2756,156918.0
2017-01-03 15:30:00,22.12,22.23,22.1,22.23,343035.0,19.2756,19.3714,19.2582,19.3714,343035.0
2017-01-04 09:30:00,22.22,22.32,22.21,22.29,126330.0,19.3627,19.4499,19.354,19.4237,126330.0
2017-01-04 10:00:00,22.3,22.33,22.29,22.32,47523.0,19.4324,19.4586,19.4237,19.4499,47523.0
2017-01-04 10:30:00,22.32,22.36,22.28,22.36,74982.0,19.4499,19.4847,19.415,19.4847,74982.0
2017-01-04 11:00:00,22.36,22.42,22.35,22.42,70728.0,19.4847,19.537,19.476,19.537,70728.0
2017-01-04 11:30:00,22.42,22.49,22.42,22.49,47265.0,19.537,19.598,19.537,19.598,47265.0
2017-01-04 12:00:00,22.49,22.5,22.45,22.48,44073.0,19.598,19.6067,19.5632,19.5893,44073.0
2017-01-04 12:30:00,22.47,22.48,22.45,22.45,32538.0,19.5806,19.5893,19.5632,19.5632,32538.0
2017-01-04 13:00:00,22.45,22.46,22.43,22.46,42054.0,19.5632,19.5719,19.5457,19.5719,42054.0
2017-01-04 13:30:00,22.46,22.5,22.46,22.49,44871.0,19.5719,19.6067,19.5719,19.598,44871.0
2017-01-04 14:00:00,22.49,22.51,22.47,22.48,63000.0,19.598,19.6154,19.5806,19.5893,63000.0
2017-01-04 14:30:00,22.49,22.53,22.49,22.52,59634.0,19.598,19.6329,19.598,19.6242,59634.0
2017-01-04 15:00:00,22.52,22.56,22.52,22.56,101844.0,19.6242,19.659,19.6242,19.659,101844.0
2017-01-04 15:30:00,22.56,22.6,22.53,22.57,398595.0,19.659,19.6939,19.6329,19.6677,398595.0
2017-01-05 09:30:00,22.5,22.63,22.46,22.58,120930.0,19.6067,19.72,19.5719,19.6764,120930.0
2017-01-05 10:00:00,22.59,22.72,22.57,22.66,170745.0,19.6852,19.7984,19.6677,19.7462,170745.0
2017-01-05 10:30:00,22.67,22.67,22.58,22.62,95091.0,19.7549,19.7549,19.6764,19.7113,95091.0
2017-01-05 11:00:00,22.63,22.64,22.54,22.54,48267.0,19.72,19.7287,19.6416,19.6416,48267.0
2017-01-05 11:30:00,22.55,22.55,22.45,22.46,61320.0,19.6503,19.6503,19.5632,19.5719,61320.0
2017-01-05 12:00:00,22.46,22.47,22.43,22.44,44343.0,19.5719,19.5806,19.5457,19.5544,44343.0
2017-01-05 12:30:00,22.45,22.45,22.41,22.42,47619.0,19.5632,19.5632,19.5283,19.537,47619.0
2017-01-05 13:00:00,22.42,22.48,22.41,22.44,57102.0,19.537,19.5893,19.5283,19.5544,57102.0
2017-01-05 13:30:00,22.45,22.49,22.44,22.45,52122.0,19.5632,19.598,19.5544,19.5632,52122.0
2017-01-05 14:00:00,22.45,22.47,22.43,22.47,49788.0,19.5632,19.5806,19.5457,19.5806,49788.0
2017-01-05 14:30:00,22.47,22.53,22.46,22.46,124968.0,19.5806,19.6329,19.5719,19.5719,124968.0
2017-01-05 15:00:00,22.46,22.49,22.44,22.49,98592.0,19.5719,19.598,19.5544,19.598,98592.0
2017-01-05 15:30:00,22.5,22.55,22.47,22.55,355506.0,19.6067,19.6503,19.5806,19.6503,355506.0
2017-01-06 09:30:00,22.54,22.6,22.51,22.56,65202.0,19.6416,19.6939,19.6154,19.659,65202.0
2017-01-06 10:00:00,22.56,22.65,22.56,22.64,46563.0,19.659,19.7374,19.659,19.7287,46563.0
2017-01-06 10:30:00,22.65,22.71,22.6,22.69,47997.0,19.7374,19.7897,19.6939,19.7723,47997.0
2017-01-06 11:00:00,22.69,22.81,22.69,22.78,116865.0,19.7723,19.8769,19.7723,19.8507,116865.0
2017-01-06 11:30:00,22.79,22.83,22.74,22.83,78993.0,19.8594,19.8943,19.8159,19.8943,78993.0
2017-01-06 12:00:00,22.83,22.84,22.79,22.83,98358.0,19.8943,19.903,19.8594,19.8943,98358.0
2017-01-06 12:30:00,22.83,22.88,22.82,22.88,83793.0,19.8943,19.9379,19.8856,19.9379,83793.0
2017-01-06 13:00:00,22.87,22.89,22.83,22.88,97698.0,19.9292,19.9466,19.8943,19.9379,97698.0
2017-01-06 13:30:00,22.87,22.9,22.86,22.88,74940.0,19.9292,19.9553,19.9204,19.9379,74940.0
2017-01-06 14:00:00,22.88,22.93,22.87,22.87,99936.0,19.9379,19.9814,19.9292,19.9292,99936.0
2017-01-06 14:30:00,22.87,22.93,22.86,22.89,113979.0,19.9292,19.9814,19.9204,19.9466,113979.0
2017-01-06 15:00:00,22.89,22.94,22.86,22.87,132150.0,19.9466,19.9902,19.9204,19.9292,132150.0
2017-01-06 15:30:00,22.87,22.89,22.82,22.82,285258.0,19.9292,19.9466,19.8856,19.8856,285258.0
2017-01-09 09:30:00,22.79,22.82,22.66,22.75,119625.0,19.8594,19.8856,19.7462,19.8246,119625.0
2017-01-09 10:00:00,22.77,22.78,22.6,22.64,70860.0,19.842,19.8507,19.6939,19.7287,70860.0
2017-01-09 10:30:00,22.65,22.66,22.56,22.65,90141.0,19.7374,19.7462,19.659,19.7374,90141.0
2017-01-09 11:00:00,22.65,22.65,22.58,22.62,61518.0,19.7374,19.7374,19.6764,19.7113,61518.0
2017-01-09 11:30:00,22.61,22.65,22.59,22.62,55809.0,19.7026,19.7374,19.6852,19.7113,55809.0
2017-01-09 12:00:00,22.62,22.63,22.57,22.57,42063.0,19.7113,19.72,19.6677,19.6677,42063.0
2017-01-09 12:30:00,22.57,22.58,22.47,22.48,121311.0,19.6677,19.6764,19.5806,19.5893,121311.0
2017-01-09 13:00:00,22.48,22.5,22.45,22.46,53235.0,19.5893,19.6067,19.5632,19.5719,53235.0
2017-01-09 13:30:00,22.46,22.48,22.44,22.45,112962.0,19.5719,19.5893,19.5544,19.5632,112962.0
2017-01-09 14:00:00,22.46,22.49,22.45,22.49,69048.0,19.5719,19.598,19.5632,19.598,69048.0
2017-01-09 14:30:00,22.49,22.51,22.46,22.5,115311.0,19.598,19.6154,19.5719,19.6067,115311.0
2017-01-09 15:00:00,22.49,22.59,22.49,22.57,189594.0,19.598,19.6852,19.598,19.6677,189594.0
2017-01-09 15:30:00,22.58,22.61,22.57,22.59,307635.0,19.6764,19.7026,19.6677,19.6852,307635.0
2017-01-10 09:30:00,22.54,22.61,22.44,22.49,126621.0,19.6416,19.7026,19.5544,19.598,126621.0
2017-01-10 10:00:00,22.48,22.49,22.42,22.44,114114.0,19.5893,19.598,19.537,19.5544,114114.0
2017-01-10 10:30:00,22.45,22.55,22.45,22.49,90339.0,19.5632,19.6503,19.5632,19.598,90339.0
2017-01-10 11:00:00,22.49,22.57,22.47,22.56,85623.0,19.598,19.6677,19.5806,19.659,85623.0
2017-01-10 11:30:00,22.58,22.61,22.54,22.6,45546.0,19.6764,19.7026,19.6416,19.6939,45546.0
2017-01-10 12:00:00,22.6,22.62,22.58,22.6,51777.0,19.6939,19.7113,19.6764,19.6939,51777.0
2017-01-10 12:30:00,22.6,22.6,22.54,22.57,42252.0,19.6939,19.6939,19.6416,19.6677,42252.0
2017-01-10 13:00:00,22.57,22.57,22.53,22.54,55770.0,19.6677,19.6677,19.6329,19.6416,55770.0
2017-01-10 13:30:00,22.54,22.54,22.47,22.47,70767.0,19.6416,19.6416,19.5806,19.5806,70767.0
2017-01-10 14:00:00,22.47,22.52,22.44,22.48,79836.0,19.5806,19.6242,19.5544,19.5893,79836.0
2017-01-10 14:30:00,22.49,22.54,22.48,22.5,56472.0,19.598,19.6416,19.5893,19.6067,56472.0
2017-01-10 15:00:00,22.49,22.49,22.46,22.49,185676.0,19.598,19.598,19.5719,19.598,185676.0
2017-01-10 15:30:00,22.49,22.49,22.39,22.4,651792.0,19.598,19.598,19.5109,19.5196,651792.0
2017-01-11 09:30:00,22.4,22.6,22.39,22.41,68046.0,19.5196,19.6939,19.5109,19.5283,68046.0
2017-01-11 10:00:00,22.4,22.4,22.34,22.38,48747.0,19.5196,19.5196,19.4673,19.5022,48747.0
2017-01-11 10:30:00,22.37,22.43,22.37,22.43,67407.0,19.4934,19.5457,19.4934,19.5457,67407.0
2017-01-11 11:00:00,22.43,22.49,22.41,22.44,43527.0,19.5457,19.598,19.5283,19.5544,43527.0
2017-01-11 11:30:00,22.43,22.55,22.39,22.55,48423.0,19.5457,19.6503,19.5109,19.6503,48423.0
2017-01-11 12:00:00,22.55,22.57,22.46,22.47,48939.0,19.6503,19.6677,19.5719,19.5806,48939.0
2017-01-11 12:30:00,22.5,22.5,22.4,22.43,35652.0,19.6067,19.6067,19.5196,19.5457,35652.0
2017-01-11 13:00:00,22.42,22.42,22.3,22.3,54912.0,19.537,19.537,19.4324,19.4324,54912.0
2017-01-11 13:30:00,22.31,22.42,22.3,22.39,47397.0,19.4412,19.537,19.4324,19.5109,47397.0
2017-01-11 14:00:00,22.4,22.46,22.38,22.45,56259.0,19.5196,19.5719,19.5022,19.5632,56259.0
2017-01-11 14:30:00,22.44,22.52,22.44,22.51,79683.0,19.5544,19.6242,19.5544,19.6154,79683.0
2017-01-11 15:00:00,22.5,22.54,22.5,22.54,86565.0,19.6067,19.6416,19.6067,19.6416,86565.0
2017-01-11 15:30:00,22.54,22.58,22.53,22.57,336525.0,19.6416,19.6764,19.6329,19.6677,336525.0
2017-01-12 09:30:00,22.48,22.52,22.16,22.18,121713.0,19.5893,19.6242,19.3105,19.3279,121713.0
2017-01-12 10:00:00,22.18,22.18,22.03,22.11,81882.0,19.3279,19.3279,19.1972,19.2669,81882.0
2017-01-12 10:30:00,22.11,22.23,22.09,22.21,103695.0,19.2669,19.3714,19.2495,19.354,103695.0
2017-01-12 11:00:00,22.2,22.28,22.17,22.28,54837.0,19.3453,19.415,19.3192,19.415,54837.0
2017-01-12 11:30:00,22.27,22.29,22.23,22.26,43485.0,19.4063,19.4237,19.3714,19.3976,43485.0
2017-01-12 12:00:00,22.25,22.37,22.25,22.37,60387.0,19.3889,19.4934,19.3889,19.4934,60387.0
2017-01-12 12:30:00,22.37,22.42,22.36,22.42,34719.0,19.4934,19.537,19.4847,19.537,34719.0
2017-01-12 13:00:00,22.42,22.43,22.36,22.38,24423.0,19.537,19.5457,19.4847,19.5022,24423.0
2017-01-12 13:30:00,22.38,22.42,22.38,22.39,49323.0,19.5022,19.537,19.5022,19.5109,49323.0
2017-01-12 14:00:00,22.39,22.41,22.35,22.37,62772.0,19.5109,19.5283,19.476,19.4934,62772.0
2017-01-12 14:30:00,22.37,22.42,22.37,22.4,78033.0,19.4934,19.537,19.4934,19.5196,78033.0
2017-01-12 15:00:00,22.41,22.43,22.38,22.41,65976.0,19.5283,19.5457,19.5022,19.5283,65976.0
2017-01-12 15:30:00,22.41,22.48,22.41,22.47,278484.0,19.5283,19.5893,19.5283,19.5806,278484.0
2017-01-13 09:30:00,22.44,22.64,22.43,22.56,122898.0,19.5544,19.7287,19.5457,19.659,122898.0
2017-01-13 10:00:00,22.55,22.57,22.42,22.44,28644.0,19.6503,19.6677,19.537,19.5544,28644.0
2017-01-13 10:30:00,22.43,22.47,22.42,22.46,22218.0,19.5457,19.5806,19.537,19.5719,22218.0
2017-01-13 11:00:00,22.46,22.47,22.43,22.46,58545.0,19.5719,19.5806,19.5457,19.5719,58545.0
2017-01-13 11:30:00,22.46,22.47,22.42,22.42,25053.0,19.5719,19.5806,19.537,19.537,25053.0
2017-01-13 12:00:00,22.42,22.51,22.41,22.51,64266.0,19.537,19.6154,19.5283,19.6154,64266.0
2017-01-13 12:30:00,22.47,22.51,22.47,22.5,21786.0,19.5806,19.6154,19.5806,19.6067,21786.0
2017-01-13 13:00:00,22.5,22.52,22.47,22.48,52818.0,19.6067,19.6242,19.5806,19.5893,52818.0
2017-01-13 13:30:00,22.48,22.49,22.46,22.48,34371.0,19.5893,19.598,19.5719,19.5893,34371.0
2017-01-13 14:00:00,22.48,22.53,22.47,22.5,60477.0,19.5893,19.6329,19.5806,19.6067,60477.0
2017-01-13 14:30:00,22.5,22.55,22.5,22.54,48435.0,19.6067,19.6503,19.6067,19.6416,48435.0
2017-01-13 15:00:00,22.53,22.54,22.5,22.51,56820.0,19.6329,19.6416,19.6067,19.6154,56820.0
2017-01-13 15:30:00,22.51,22.58,22.5,22.57,252969.0,19.6154,19.6764,19.6067,19.6677,252969.0
2017-01-17 09:30:00,22.45,22.45,22.3,22.34,102837.0,19.5632,19.5632,19.4324,19.4673,102837.0
2017-01-17 10:00:00,22.35,22.53,22.34,22.5,31413.0,19.476,19.6329,19.4673,19.6067,31413.0
2017-01-17 10:30:00,22.5,22.55,22.46,22.55,52596.0,19.6067,19.6503,19.5719,19.6503,52596.0
2017-01-17 11:00:00,22.55,22.55,22.48,22.5,49011.0,19.6503,19.6503,19.5893,19.6067,49011.0
2017-01-17 11:30:00,22.51,22.56,22.5,22.54,47592.0,19.6154,19.659,19.6067,19.6416,47592.0
2017-01-17 12:00:00,22.55,22.55,22.41,22.42,167577.0,19.6503,19.6503,19.5283,19.537,167577.0
2017-01-17 12:30:00,22.42,22.42,22.33,22.33,168054.0,19.537,19.537,19.4586,19.4586,168054.0
2017-01-17 13:00:00,22.34,22.39,22.34,22.35,118971.0,19.4673,19.5109,19.4673,19.476,118971.0
2017-01-17 13:30:00,22.35,22.4,22.35,22.37,99927.0,19.476,19.5196,19.476,19.4934,99927.0
2017-01-17 14:00:00,22.37,22.41,22.36,22.36,125118.0,19.4934,19.5283,19.4847,19.4847,125118.0
2017-01-17 14:30:00,22.36,22.38,22.31,22.33,163893.0,19.4847,19.5022,19.4412,19.4586,163893.0
2017-01-17 15:00:00,22.34,22.34,22.3,22.31,160041.0,19.4673,19.4673,19.4324,19.4412,160041.0
2017-01-17 15:30:00,22.3,22.37,22.3,22.33,502596.0,19.4324,19.4934,19.4324,19.4586,502596.0
2017-01-18 09:30:00,22.24,22.35,22.21,22.27,268986.0,19.3802,19.476,19.354,19.4063,268986.0
2017-01-18 10:00:00,22.28,22.3,22.23,22.24,307851.0,19.415,19.4324,19.3714,19.3802,307851.0
2017-01-18 10:30:00,22.25,22.28,22.21,22.28,112626.0,19.3889,19.415,19.354,19.415,112626.0
2017-01-18 11:00:00,22.28,22.31,22.23,22.28,146088.0,19.415,19.4412,19.3714,19.415,146088.0
2017-01-18 11:30:00,22.28,22.32,22.23,22.27,82248.0,19.415,19.4499,19.3714,19.4063,82248.0
2017-01-18 12:00:00,22.27,22.33,22.27,22.32,53223.0,19.4063,19.4586,19.4063,19.4499,53223.0
2017-01-18 12:30:00,22.32,22.38,22.31,22.35,75075.0,19.4499,19.5022,19.4412,19.476,75075.0
2017-01-18 13:00:00,22.36,22.38,22.32,22.36,91212.0,19.4847,19.5022,19.4499,19.4847,91212.0
2017-01-18 13:30:00,22.36,22.38,22.36,22.37,54912.0,19.4847,19.5022,19.4847,19.4934,54912.0
2017-01-18 14:00:00,22.37,22.41,22.36,22.4,72582.0,19.4934,19.5283,19.4847,19.5196,72582.0
2017-01-18 14:30:00,22.4,22.41,22.36,22.4,74835.0,19.5196,19.5283,19.4847,19.5196,74835.0
2017-01-18 15:00:00,22.4,22.41,22.39,22.4,78735.0,19.5196,19.5283,19.5109,19.5196,78735.0
2017-01-18 15:30:00,22.4,22.43,22.39,22.42,315822.0,19.5196,19.5457,19.5109,19.537,315822.0
2017-01-19 09:30:00,22.35,22.4,22.23,22.26,98859.0,19.476,19.5196,19.3714,19.3976,98859.0
2017-01-19 10:00:00,22.26,22.33,22.16,22.32,224286.0,19.3976,19.4586,19.3105,19.4499,224286.0
2017-01-19 10:30:00,22.34,22.44,22.33,22.43,90921.0,19.4673,19.5544,19.4586,19.5457,90921.0
2017-01-19 11:00:00,22.43,22.45,22.38,22.41,118662.0,19.5457,19.5632,19.5022,19.5283,118662.0
2017-01-19 11:30:00,22.41,22.42,22.38,22.39,62361.0,19.5283,19.537,19.5022,19.5109,62361.0
2017-01-19 12:00:00,22.39,22.43,22.39,22.43,48654.0,19.5109,19.5457,19.5109,19.5457,48654.0
2017-01-19 12:30:00,22.43,22.43,22.39,22.42,46725.0,19.5457,19.5457,19.5109,19.537,46725.0
2017-01-19 13:00:00,22.41,22.42,22.39,22.42,43629.0,19.5283,19.537,19.5109,19.537,43629.0
2017-01-19 13:30:00,22.41,22.43,22.39,22.41,52050.0,19.5283,19.5457,19.5109,19.5283,52050.0
2017-01-19 14:00:00,22.41,22.42,22.34,22.42,109452.0,19.5283,19.537,19.4673,19.537,109452.0
2017-01-19 14:30:00,22.42,22.43,22.4,22.41,106926.0,19.537,19.5457,19.5196,19.5283,106926.0
2017-01-19 15:00:00,22.41,22.41,22.34,22.36,152442.0,19.5283,19.5283,19.4673,19.4847,152442.0
2017-01-19 15:30:00,22.36,22.37,22.34,22.35,219207.0,19.4847,19.4934,19.4673,19.476,219207.0
2017-01-20 09:30:00,22.43,22.5,22.31,22.48,205269.0,19.5457,19.6067,19.4412,19.5893,205269.0
2017-01-20 10:00:00,22.48,22.53,22.48,22.5,56061.0,19.5893,19.6329,19.5893,19.6067,56061.0
2017-01-20 10:30:00,22.51,22.51,22.47,22.49,43386.0,19.6154,19.6154,19.5806,19.598,43386.0
2017-01-20 11:00:00,22.49,22.49,22.42,22.42,29697.0,19.598,19.598,19.537,19.537,29697.0
2017-01-20 11:30:00,22.42,22.48,22.42,22.46,57834.0,19.537,19.5893,19.537,19.5719,57834.0
2017-01-20 12:00:00,22.45,22.46,22.37,22.37,74436.0,19.5632,19.5719,19.4934,19.4934,74436.0
2017-01-20 12:30:00,22.37,22.41,22.34,22.35,73611.0,19.4934,19.5283,19.4673,19.476,73611.0
2017-01-20 13:00:00,22.36,22.38,22.34,22.37,65031.0,19.4847,19.5022,19.4673,19.4934,65031.0
2017-01-20 13:30:00,22.37,22.37,22.33,22.34,42336.0,19.4934,19.4934,19.4586,19.4673,42336.0
2017-01-20 14:00:00,22.35,22.35,22.28,22.31,45039.0,19.476,19.476,19.415,19.4412,45039.0
2017-01-20 14:30:00,22.32,22.35,22.31,22.35,36399.0,19.4499,19.476,19.4412,19.476,36399.0
2017-01-20 15:00:00,22.35,22.37,22.33,22.33,94854.0,19.476,19.4934,19.4586,19.4586,94854.0
2017-01-20 15:30:00,22.33,22.47,22.32,22.45,512370.0,19.4586,19.5806,19.4499,19.5632,512370.0
2017-01-23 09:30:00,22.35,22.56,22.34,22.53,129525.0,19.476,19.659,19.4673,19.6329,129525.0
2017-01-23 10:00:00,22.52,22.55,22.44,22.44,109314.0,19.6242,19.6503,19.5544,19.5544,109314.0
2017-01-23 10:30:00,22.44,22.47,22.35,22.35,94710.0,19.5544,19.5806,19.476,19.476,94710.0
2017-01-23 11:00:00,22.36,22.4,22.3,22.32,65958.0,19.4847,19.5196,19.4324,19.4499,65958.0
2017-01-23 11:30:00,22.32,22.35,22.28,22.3,101589.0,19.4499,19.476,19.415,19.4324,101589.0
2017-01-23 12:00:00,22.3,22.3,22.26,22.29,57828.0,19.4324,19.4324,19.3976,19.4237,57828.0
2017-01-23 12:30:00,22.3,22.32,22.24,22.24,120492.0,19.4324,19.4499,19.3802,19.3802,120492.0
2017-01-23 13:00:00,22.25,22.29,22.22,22.28,86502.0,19.3889,19.4237,19.3627,19.415,86502.0
2017-01-23 13:30:00,22.28,22.38,22.28,22.35,58437.0,19.415,19.5022,19.415,19.476,58437.0
2017-01-23 14:00:00,22.35,22.36,22.3,22.35,118062.0,19.476,19.4847,19.4324,19.476,118062.0
2017-01-23 14:30:00,22.34,22.38,22.33,22.38,83376.0,19.4673,19.5022,19.4586,19.5022,83376.0
2017-01-23 15:00:00,22.38,22.47,22.38,22.44,164283.0,19.5022,19.5806,19.5022,19.5544,164283.0
2017-01-23 15:30:00,22.43,22.47,22.43,22.44,259635.0,19.5457,19.5806,19.5457,19.5544,259635.0
2017-01-24 09:30:00,22.41,22.52,22.28,22.48,119997.0,19.5283,19.6242,19.415,19.5893,119997.0
2017-01-24 10:00:00,22.49,22.57,22.44,22.57,56055.0,19.598,19.6677,19.5544,19.6677,56055.0
2017-01-24 10:30:00,22.58,22.6,22.56,22.56,46863.0,19.6764,19.6939,19.659,19.659,46863.0
2017-01-24 11:00:00,22.55,22.66,22.55,22.63,151836.0,19.6503,19.7462,19.6503,19.72,151836.0
2017-01-24 11:30:00,22.64,22.66,22.63,22.63,119370.0,19.7287,19.7462,19.72,19.72,119370.0
2017-01-24 12:00:00,22.64,22.64,22.58,22.58,82614.0,19.7287,19.7287,19.6764,19.6764,82614.0
2017-01-24 12:30:00,22.58,22.58,22.56,22.58,100083.0,19.6764,19.6764,19.659,19.6764,100083.0
2017-01-24 13:00:00,22.58,22.64,22.57,22.63,86496.0,19.6764,19.7287,19.6677,19.72,86496.0
2017-01-24 13:30:00,22.65,22.72,22.64,22.71,59226.0,19.7374,19.7984,19.7287,19.7897,59226.0
2017-01-24 14:00:00,22.71,22.71,22.65,22.65,80736.0,19.7897,19.7897,19.7374,19.7374,80736.0
2017-01-24 14:30:00,22.66,22.74,22.66,22.74,93537.0,19.7462,19.8159,19.7462,19.8159,93537.0
2017-01-24 15:00:00,22.74,22.76,22.65,22.66,160284.0,19.8159,19.8333,19.7374,19.7462,160284.0
2017-01-24 15:30:00,22.66,22.68,22.65,22.65,265395.0,19.7462,19.7636,19.7374,19.7374,265395.0
2017-01-25 09:30:00,22.7,22.75,22.59,22.66,102258.0,19.781,19.8246,19.6852,19.7462,102258.0
2017-01-25 10:00:00,22.65,22.69,22.62,22.64,66366.0,19.7374,19.7723,19.7113,19.7287,66366.0
2017-01-25 10:30:00,22.65,22.67,22.64,22.65,96648.0,19.7374,19.7549,19.7287,19.7374,96648.0
2017-01-25 11:00:00,22.66,22.69,22.57,22.57,140538.0,19.7462,19.7723,19.6677,19.6677,140538.0
2017-01-25 11:30:00,22.58,22.68,22.57,22.68,137937.0,19.6764,19.7636,19.6677,19.7636,137937.0
2017-01-25 12:00:00,22.67,22.68,22.62,22.62,106758.0,19.7549,19.7636,19.7113,19.7113,106758.0
2017-01-25 12:30:00,22.62,22.65,22.62,22.64,78279.0,19.7113,19.7374,19.7113,19.7287,78279.0
2017-01-25 13:00:00,22.64,22.71,22.63,22.7,63756.0,19.7287,19.7897,19.72,19.781,63756.0
2017-01-25 13:30:00,22.7,22.72,22.68,22.72,50634.0,19.781,19.7984,19.7636,19.7984,50634.0
2017-01-25 14:00:00,22.72,22.76,22.72,22.75,78648.0,19.7984,19.8333,19.7984,19.8246,78648.0
2017-01-25 14:30:00,22.75,22.76,22.73,22.75,55551.0,19.8246,19.8333,19.8072,19.8246,55551.0
2017-01-25 15:00:00,22.75,22.8,22.75,22.78,122178.0,19.8246,19.8682,19.8246,19.8507,122178.0
2017-01-25 15:30:00,22.78,22.82,22.77,22.79,211623.0,19.8507,19.8856,19.842,19.8594,211623.0
2017-01-26 09:30:00,22.83,22.88,22.76,22.87,84921.0,19.8943,19.9379,19.8333,19.9292,84921.0
2017-01-26 10:00:00,22.86,22.87,22.81,22.86,51456.0,19.9204,19.9292,19.8769,19.9204,51456.0
2017-01-26 10:30:00,22.87,22.91,22.82,22.84,97320.0,19.9292,19.964,19.8856,19.903,97320.0
2017-01-26 11:00:00,22.84,22.93,22.84,22.88,73551.0,19.903,19.9814,19.903,19.9379,73551.0
2017-01-26 11:30:00,22.88,22.93,22.87,22.91,37599.0,19.9379,19.9814,19.9292,19.964,37599.0
2017-01-26 12:00:00,22.9,22.95,22.89,22.9,38733.0,19.9553,19.9989,19.9466,19.9553,38733.0
2017-01-26 12:30:00,22.9,22.92,22.87,22.87,37152.0,19.9553,19.9727,19.9292,19.9292,37152.0
2017-01-26 13:00:00,22.87,22.88,22.83,22.85,21036.0,19.9292,19.9379,19.8943,19.9117,21036.0
2017-01-26 13:30:00,22.84,22.87,22.84,22.85,36423.0,19.903,19.9292,19.903,19.9117,36423.0
2017-01-26 14:00:00,22.86,22.91,22.85,22.9,50334.0,19.9204,19.964,19.9117,19.9553,50334.0
2017-01-26 14:30:00,22.91,22.92,22.88,22.88,82134.0,19.964,19.9727,19.9379,19.9379,82134.0
2017-01-26 15:00:00,22.88,22.91,22.87,22.9,236133.0,19.9379,19.964,19.9292,19.9553,236133.0
2017-01-26 15:30:00,22.9,22.97,22.89,22.94,289284.0,19.9553,20.0163,19.9466,19.9902,289284.0
2017-01-27 09:30:00,22.97,22.98,22.76,22.78,140262.0,20.0163,20.025,19.8333,19.8507,140262.0
2017-01-27 10:00:00,22.81,22.81,22.71,22.73,96372.0,19.8769,19.8769,19.7897,19.8072,96372.0
2017-01-27 10:30:00,22.73,22.75,22.72,22.74,139494.0,19.8072,19.8246,19.7984,19.8159,139494.0
2017-01-27 11:00:00,22.74,22.81,22.72,22.78,156762.0,19.8159,19.8769,19.7984,19.8507,156762.0
2017-01-27 11:30:00,22.78,22.79,22.73,22.77,74361.0,19.8507,19.8594,19.8072,19.842,74361.0
2017-01-27 12:00:00,22.77,22.79,22.76,22.77,52893.0,19.842,19.8594,19.8333,19.842,52893.0
2017-01-27 12:30:00,22.78,22.8,22.77,22.79,54135.0,19.8507,19.8682,19.842,19.8594,54135.0
2017-01-27 13:00:00,22.8,22.8,22.76,22.78,70830.0,19.8682,19.8682,19.8333,19.8507,70830.0
2017-01-27 13:30:00,22.78,22.79,22.73,22.74,66414.0,19.8507,19.8594,19.8072,19.8159,66414.0
2017-01-27 14:00:00,22.74,22.77,22.72,22.75,221106.0,19.8159,19.842,19.7984,19.8246,221106.0
2017-01-27 14:30:00,22.74,22.75,22.7,22.71,93894.0,19.8159,19.8246,19.781,19.7897,93894.0
2017-01-27 15:00:00,22.71,22.79,22.71,22.77,132153.0,19.7897,19.8594,19.7897,19.842,132153.0
2017-01-27 15:30:00,22.76,22.79,22.73,22.79,273048.0,19.8333,19.8594,19.8072,19.8594,273048.0
2017-01-30 09:30:00,22.68,22.74,22.64,22.67,78435.0,19.7636,19.8159,19.7287,19.7549,78435.0
2017-01-30 10:00:00,22.67,22.67,22.49,22.53,89808.0,19.7549,19.7549,19.598,19.6329,89808.0
2017-01-30 10:30:00,22.54,22.59,22.48,22.53,124698.0,19.6416,19.6852,19.5893,19.6329,124698.0
2017-01-30 11:00:00,22.52,22.55,22.49,22.49,96840.0,19.6242,19.6503,19.598,19.598,96840.0
2017-01-30 11:30:00,22.5,22.56,22.5,22.53,64275.0,19.6067,19.659,19.6067,19.6329,64275.0
2017-01-30 12:00:00,22.54,22.61,22.54,22.59,232059.0,19.6416,19.7026,19.6416,19.6852,232059.0
2017-01-30 12:30:00,22.6,22.61,22.55,22.59,67848.0,19.6939,19.7026,19.6503,19.6852,67848.0
2017-01-30 13:00:00,22.59,22.62,22.58,22.59,91506.0,19.6852,19.7113,19.6764,19.6852,91506.0
2017-01-30 13:30:00,22.6,22.61,22.58,22.6,99666.0,19.6939,19.7026,19.6764,19.6939,99666.0
2017-01-30 14:00:00,22.61,22.69,22.61,22.68,86352.0,19.7026,19.7723,19.7026,19.7636,86352.0
2017-01-30 14:30:00,22.66,22.69,22.66,22.68,87159.0,19.7462,19.7723,19.7462,19.7636,87159.0
2017-01-30 15:00:00,22.68,22.75,22.67,22.71,196134.0,19.7636,19.8246,19.7549,19.7897,196134.0
2017-01-30 15:30:00,22.71,22.75,22.66,22.73,394335.0,19.7897,19.8246,19.7462,19.8072,394335.0
2017-01-31 09:30:00,22.79,23.06,22.42,23.06,341040.0,19.8594,20.0947,19.537,20.0947,341040.0
2017-01-31 10:00:00,23.05,23.25,22.97,23.22,505590.0,20.086,20.2603,20.0163,20.2341,505590.0
2017-01-31 10:30:00,23.24,23.25,23.07,23.14,187437.0,20.2516,20.2603,20.1034,20.1644,187437.0
2017-01-31 11:00:00,23.14,23.21,23.08,23.15,177231.0,20.1644,20.2254,20.1121,20.1731,177231.0
2017-01-31 11:30:00,23.15,23.24,23.11,23.12,300474.0,20.1731,20.2516,20.1383,20.147,300474.0
2017-01-31 12:00:00,23.11,23.21,23.05,23.19,167739.0,20.1383,20.2254,20.086,20.208,167739.0
2017-01-31 12:30:00,23.19,23.31,23.16,23.28,136857.0,20.208,20.3126,20.1819,20.2864,136857.0
2017-01-31 13:00:00,23.27,23.37,23.25,23.36,222135.0,20.2777,20.3649,20.2603,20.3561,222135.0
2017-01-31 13:30:00,23.38,23.43,23.28,23.28,174411.0,20.3736,20.4171,20.2864,20.2864,174411.0
2017-01-31 14:00:00,23.28,23.45,23.27,23.45,142686.0,20.2864,20.4346,20.2777,20.4346,142686.0
2017-01-31 14:30:00,23.44,23.51,23.38,23.5,226143.0,20.4259,20.4869,20.3736,20.4781,226143.0
2017-01-31 15:00:00,23.5,23.52,23.45,23.47,326784.0,20.4781,20.4956,20.4346,20.452,326784.0
2017-01-31 15:30:00,23.48,23.54,23.46,23.52,639768.0,20.4607,20.513,20.4433,20.4956,639768.0
2017-02-01 09:30:00,23.49,23.96,23.47,23.86,627975.0,20.4694,20.879,20.452,20.7918,627975.0
2017-02-01 10:00:00,23.87,23.9,23.77,23.79,161817.0,20.8006,20.8267,20.7134,20.7308,161817.0
2017-02-01 10:30:00,23.78,23.82,23.68,23.68,225066.0,20.7221,20.757,20.635,20.635,225066.0
2017-02-01 11:00:00,23.69,23.7,23.56,23.58,209289.0,20.6437,20.6524,20.5304,20.5479,209289.0
2017-02-01 11:30:00,23.58,23.66,23.58,23.65,144879.0,20.5479,20.6176,20.5479,20.6089,144879.0
2017-02-01 12:00:00,23.66,23.66,23.53,23.57,248085.0,20.6176,20.6176,20.5043,20.5391,248085.0
2017-02-01 12:30:00,23.57,23.6,23.52,23.52,129453.0,20.5391,20.5653,20.4956,20.4956,129453.0
2017-02-01 13:00:00,23.52,23.56,23.47,23.49,124023.0,20.4956,20.5304,20.452,20.4694,124023.0
2017-02-01 13:30:00,23.49,23.5,23.45,23.46,178893.0,20.4694,20.4781,20.4346,20.4433,178893.0
2017-02-01 14:00:00,23.46,23.62,23.43,23.6,224844.0,20.4433,20.5827,20.4171,20.5653,224844.0
2017-02-01 14:30:00,23.59,23.6,23.48,23.54,169260.0,20.5566,20.5653,20.4607,20.513,169260.0
2017-02-01 15:00:00,23.54,23.57,23.52,23.57,226677.0,20.513,20.5391,20.4956,20.5391,226677.0
2017-02-01 15:30:00,23.57,23.61,23.56,23.59,474606.0,20.5391,20.574,20.5304,20.5566,474606.0
2017-02-02 09:30:00,23.56,23.6,23.34,23.54,105258.0,20.5304,20.5653,20.3387,20.513,105258.0
2017-02-02 10:00:00,23.54,23.73,23.53,23.69,113754.0,20.513,20.6786,20.5043,20.6437,113754.0
2017-02-02 10:30:00,23.69,23.73,23.64,23.73,93837.0,20.6437,20.6786,20.6001,20.6786,93837.0
2017-02-02 11:00:00,23.73,23.74,23.6,23.6,100434.0,20.6786,20.6873,20.5653,20.5653,100434.0
2017-02-02 11:30:00,23.6,23.62,23.54,23.54,96354.0,20.5653,20.5827,20.513,20.513,96354.0
2017-02-02 12:00:00,23.53,23.6,23.53,23.6,67962.0,20.5043,20.5653,20.5043,20.5653,67962.0
2017-02-02 12:30:00,23.6,23.61,23.54,23.55,51675.0,20.5653,20.574,20.513,20.5217,51675.0
2017-02-02 13:00:00,23.56,23.56,23.52,23.53,74742.0,20.5304,20.5304,20.4956,20.5043,74742.0
2017-02-02 13:30:00,23.53,23.61,23.52,23.56,101352.0,20.5043,20.574,20.4956,20.5304,101352.0
2017-02-02 14:00:00,23.56,23.56,23.45,23.45,142551.0,20.5304,20.5304,20.4346,20.4346,142551.0
2017-02-02 14:30:00,23.45,23.49,23.43,23.46,168363.0,20.4346,20.4694,20.4171,20.4433,168363.0
2017-02-02 15:00:00,23.45,23.58,23.43,23.57,198516.0,20.4346,20.5479,20.4171,20.5391,198516.0
2017-02-02 15:30:00,23.57,23.59,23.55,23.56,417090.0,20.5391,20.5566,20.5217,20.5304,417090.0
2017-02-03 09:30:00,23.67,23.67,23.44,23.55,205209.0,20.6263,20.6263,20.4259,20.5217,205209.0
2017-02-03 10:00:00,23.54,23.56,23.48,23.52,209628.0,20.513,20.5304,20.4607,20.4956,209628.0
2017-02-03 10:30:00,23.5,23.53,23.44,23.51,164193.0,20.4781,20.5043,20.4259,20.4869,164193.0
2017-02-03 11:00:00,23.51,23.56,23.5,23.51,120873.0,20.4869,20.5304,20.4781,20.4869,120873.0
2017-02-03 11:30:00,23.51,23.52,23.49,23.51,109941.0,20.4869,20.4956,20.4694,20.4869,109941.0
2017-02-03 12:00:00,23.51,23.53,23.5,23.5,135012.0,20.4869,20.5043,20.4781,20.4781,135012.0
2017-02-03 12:30:00,23.49,23.51,23.44,23.44,103671.0,20.4694,20.4869,20.4259,20.4259,103671.0
2017-02-03 13:00:00,23.45,23.46,23.35,23.36,137142.0,20.4346,20.4433,20.3474,20.3561,137142.0
2017-02-03 13:30:00,23.37,23.41,23.35,23.4,109782.0,20.3649,20.3997,20.3474,20.391,109782.0
2017-02-03 14:00:00,23.41,23.41,23.36,23.39,121425.0,20.3997,20.3997,20.3561,20.3823,121425.0
2017-02-03 14:30:00,23.39,23.44,23.39,23.44,165948.0,20.3823,20.4259,20.3823,20.4259,165948.0
2017-02-03 15:00:00,23.45,23.46,23.43,23.44,177729.0,20.4346,20.4433,20.4171,20.4259,177729.0
2017-02-03 15:30:00,23.44,23.47,23.43,23.44,391977.0,20.4259,20.452,20.4171,20.4259,391977.0
2017-02-06 09:30:00,23.35,23.44,23.25,23.29,163989.0,20.3474,20.4259,20.2603,20.2951,163989.0
2017-02-06 10:00:00,23.28,23.34,23.24,23.26,151941.0,20.2864,20.3387,20.2516,20.269,151941.0
2017-02-06 10:30:00,23.25,23.28,23.22,23.22,115503.0,20.2603,20.2864,20.2341,20.2341,115503.0
2017-02-06 11:00:00,23.22,23.29,23.22,23.24,117516.0,20.2341,20.2951,20.2341,20.2516,117516.0
2017-02-06 11:30:00,23.23,23.24,23.2,23.22,117207.0,20.2429,20.2516,20.2167,20.2341,117207.0
2017-02-06 12:00:00,23.22,23.28,23.2,23.24,128889.0,20.2341,20.2864,20.2167,20.2516,128889.0
2017-02-06 12:30:00,23.24,23.26,23.21,23.21,85746.0,20.2516,20.269,20.2254,20.2254,85746.0
2017-02-06 13:00:00,23.22,23.26,23.2,23.25,60027.0,20.2341,20.269,20.2167,20.2603,60027.0
2017-02-06 13:30:00,23.25,23.27,23.22,23.24,77856.0,20.2603,20.2777,20.2341,20.2516,77856.0
2017-02-06 14:00:00,23.24,23.27,23.24,23.26,102870.0,20.2516,20.2777,20.2516,20.269,102870.0
2017-02-06 14:30:00,23.25,23.27,23.23,23.27,96132.0,20.2603,20.2777,20.2429,20.2777,96132.0
2017-02-06 15:00:00,23.27,23.27,23.23,23.23,172629.0,20.2777,20.2777,20.2429,20.2429,172629.0
2017-02-06 15:30:00,23.23,23.27,23.23,23.25,507096.0,20.2429,20.2777,20.2429,20.2603,507096.0
2017-02-07 09:30:00,23.33,23.38,23.11,23.13,353607.0,20.33,20.3736,20.1383,20.1557,353607.0
2017-02-07 10:00:00,23.12,23.17,23.07,23.13,240465.0,20.147,20.1906,20.1034,20.1557,240465.0
2017-02-07 10:30:00,23.13,23.17,23.07,23.12,255876.0,20.1557,20.1906,20.1034,20.147,255876.0
2017-02-07 11:00:00,23.12,23.18,23.08,23.09,189231.0,20.147,20.1993,20.1121,20.1209,189231.0
2017-02-07 11:30:00,23.09,23.12,23.07,23.11,145782.0,20.1209,20.147,20.1034,20.1383,145782.0
2017-02-07 12:00:00,23.11,23.19,23.11,23.11,150144.0,20.1383,20.208,20.1383,20.1383,150144.0
2017-02-07 12:30:00,23.12,23.15,23.06,23.07,128007.0,20.147,20.1731,20.0947,20.1034,128007.0
2017-02-07 13:00:00,23.07,23.13,23.03,23.05,139563.0,20.1034,20.1557,20.0686,20.086,139563.0
2017-02-07 13:30:00,23.05,23.06,22.99,22.99,163590.0,20.086,20.0947,20.0337,20.0337,163590.0
2017-02-07 14:00:00,23.0,23.07,22.98,23.03,256632.0,20.0424,20.1034,20.025,20.0686,256632.0
2017-02-07 14:30:00,23.04,23.07,23.03,23.05,221292.0,20.0773,20.1034,20.0686,20.086,221292.0
2017-02-07 15:00:00,23.05,23.14,23.04,23.14,290838.0,20.086,20.1644,20.0773,20.1644,290838.0
2017-02-07 15:30:00,23.13,23.13,23.1,23.12,613656.0,20.1557,20.1557,20.1296,20.147,613656.0
2017-02-08 09:30:00,23.1,23.12,22.87,23.1,261582.0,20.1296,20.147,19.9292,20.1296,261582.0
2017-02-08 10:00:00,23.1,23.13,23.03,23.03,255189.0,20.1296,20.1557,20.0686,20.0686,255189.0
2017-02-08 10:30:00,23.04,23.05,22.93,22.94,229869.0,20.0773,20.086,19.9814,19.9902,229869.0
2017-02-08 11:00:00,22.94,22.98,22.89,22.89,113844.0,19.9902,20.025,19.9466,19.9466,113844.0
2017-02-08 11:30:00,22.89,22.99,22.89,22.97,157923.0,19.9466,20.0337,19.9466,20.0163,157923.0
2017-02-08 12:00:00,22.97,23.05,22.96,23.05,102291.0,20.0163,20.086,20.0076,20.086,102291.0
2017-02-08 12:30:00,23.05,23.06,23.01,23.01,70413.0,20.086,20.0947,20.0511,20.0511,70413.0
2017-02-08 13:00:00,23.01,23.02,22.98,23.0,69648.0,20.0511,20.0599,20.025,20.0424,69648.0
2017-02-08 13:30:00,23.0,23.04,23.0,23.03,88677.0,20.0424,20.0773,20.0424,20.0686,88677.0
2017-02-08 14:00:00,23.03,23.04,22.97,22.97,125775.0,20.0686,20.0773,20.0163,20.0163,125775.0
2017-02-08 14:30:00,22.97,22.97,22.92,22.92,167328.0,20.0163,20.0163,19.9727,19.9727,167328.0
2017-02-08 15:00:00,22.92,22.97,22.91,22.94,159543.0,19.9727,20.0163,19.964,19.9902,159543.0
2017-02-08 15:30:00,22.94,22.97,22.93,22.96,353781.0,19.9902,20.0163,19.9814,20.0076,353781.0
2017-02-09 09:30:00,22.97,23.09,22.94,23.09,129585.0,20.0163,20.1209,19.9902,20.1209,129585.0
2017-02-09 10:00:00,23.08,23.14,23.06,23.07,151170.0,20.1121,20.1644,20.0947,20.1034,151170.0
2017-02-09 10:30:00,23.06,23.08,23.03,23.07,78738.0,20.0947,20.1121,20.0686,20.1034,78738.0
2017-02-09 11:00:00,23.07,23.16,23.06,23.15,86961.0,20.1034,20.1819,20.0947,20.1731,86961.0
2017-02-09 11:30:00,23.15,23.15,23.06,23.07,43221.0,20.1731,20.1731,20.0947,20.1034,43221.0
2017-02-09 12:00:00,23.08,23.14,23.07,23.08,75747.0,20.1121,20.1644,20.1034,20.1121,75747.0
2017-02-09 12:30:00,23.08,23.09,23.02,23.02,48210.0,20.1121,20.1209,20.0599,20.0599,48210.0
2017-02-09 13:00:00,23.02,23.08,23.02,23.04,41190.0,20.0599,20.1121,20.0599,20.0773,41190.0
2017-02-09 13:30:00,23.03,23.04,23.01,23.02,41346.0,20.0686,20.0773,20.0511,20.0599,41346.0
2017-02-09 14:00:00,23.03,23.08,23.03,23.07,76152.0,20.0686,20.1121,20.0686,20.1034,76152.0
2017-02-09 14:30:00,23.07,23.1,23.07,23.1,43074.0,20.1034,20.1296,20.1034,20.1296,43074.0
2017-02-09 15:00:00,23.1,23.12,23.07,23.08,113214.0,20.1296,20.147,20.1034,20.1121,113214.0
2017-02-09 15:30:00,23.08,23.09,23.02,23.03,225636.0,20.1121,20.1209,20.0599,20.0686,225636.0
2017-02-10 09:30:00,23.04,23.21,23.03,23.2,357300.0,20.0773,20.2254,20.0686,20.2167,357300.0
2017-02-10 10:00:00,23.19,23.2,23.14,23.19,113004.0,20.208,20.2167,20.1644,20.208,113004.0
2017-02-10 10:30:00,23.19,23.19,23.12,23.13,119607.0,20.208,20.208,20.147,20.1557,119607.0
2017-02-10 11:00:00,23.14,23.18,23.12,23.13,163467.0,20.1644,20.1993,20.147,20.1557,163467.0
2017-02-10 11:30:00,23.14,23.17,23.13,23.14,67374.0,20.1644,20.1906,20.1557,20.1644,67374.0
2017-02-10 12:00:00,23.14,23.19,23.14,23.17,86247.0,20.1644,20.208,20.1644,20.1906,86247.0
2017-02-10 12:30:00,23.17,23.2,23.16,23.19,58014.0,20.1906,20.2167,20.1819,20.208,58014.0
2017-02-10 13:00:00,23.2,23.24,23.2,23.24,72909.0,20.2167,20.2516,20.2167,20.2516,72909.0
2017-02-10 13:30:00,23.24,23.3,23.23,23.28,119481.0,20.2516,20.3039,20.2429,20.2864,119481.0
2017-02-10 14:00:00,23.27,23.32,23.26,23.3,161607.0,20.2777,20.3213,20.269,20.3039,161607.0
2017-02-10 14:30:00,23.3,23.33,23.29,23.31,145593.0,20.3039,20.33,20.2951,20.3126,145593.0
2017-02-10 15:00:00,23.31,23.33,23.26,23.28,149202.0,20.3126,20.33,20.269,20.2864,149202.0
2017-02-10 15:30:00,23.28,23.31,23.25,23.26,374142.0,20.2864,20.3126,20.2603,20.269,374142.0
2017-02-13 09:30:00,23.26,23.45,23.15,23.23,136356.0,20.269,20.4346,20.1731,20.2429,136356.0
2017-02-13 10:00:00,23.24,23.3,23.23,23.25,96285.0,20.2516,20.3039,20.2429,20.2603,96285.0
2017-02-13 10:30:00,23.26,23.37,23.26,23.35,118089.0,20.269,20.3649,20.269,20.3474,118089.0
2017-02-13 11:00:00,23.35,23.42,23.34,23.4,212967.0,20.3474,20.4084,20.3387,20.391,212967.0
2017-02-13 11:30:00,23.4,23.49,23.39,23.43,150384.0,20.391,20.4694,20.3823,20.4171,150384.0
2017-02-13 12:00:00,23.43,23.49,23.43,23.48,74025.0,20.4171,20.4694,20.4171,20.4607,74025.0
2017-02-13 12:30:00,23.48,23.51,23.47,23.5,115842.0,20.4607,20.4869,20.452,20.4781,115842.0
2017-02-13 13:00:00,23.5,23.53,23.47,23.53,63462.0,20.4781,20.5043,20.452,20.5043,63462.0
2017-02-13 13:30:00,23.54,23.6,23.53,23.6,171675.0,20.513,20.5653,20.5043,20.5653,171675.0
2017-02-13 14:00:00,23.6,23.6,23.57,23.58,104904.0,20.5653,20.5653,20.5391,20.5479,104904.0
2017-02-13 14:30:00,23.58,23.6,23.57,23.58,98919.0,20.5479,20.5653,20.5391,20.5479,98919.0
2017-02-13 15:00:00,23.58,23.62,23.56,23.59,137970.0,20.5479,20.5827,20.5304,20.5566,137970.0
2017-02-13 15:30:00,23.59,23.62,23.56,23.57,422808.0,20.5566,20.5827,20.5304,20.5391,422808.0
2017-02-14 09:30:00,23.57,23.61,23.5,23.57,130821.0,20.5391,20.574,20.4781,20.5391,130821.0
2017-02-14 10:00:00,23.57,23.65,23.55,23.58,138900.0,20.5391,20.6089,20.5217,20.5479,138900.0
2017-02-14 10:30:00,23.59,23.6,23.56,23.57,82839.0,20.5566,20.5653,20.5304,20.5391,82839.0
2017-02-14 11:00:00,23.58,23.61,23.56,23.6,133200.0,20.5479,20.574,20.5304,20.5653,133200.0
2017-02-14 11:30:00,23.6,23.6,23.52,23.53,54354.0,20.5653,20.5653,20.4956,20.5043,54354.0
2017-02-14 12:00:00,23.53,23.58,23.52,23.57,78822.0,20.5043,20.5479,20.4956,20.5391,78822.0
2017-02-14 12:30:00,23.58,23.65,23.58,23.63,77088.0,20.5479,20.6089,20.5479,20.5914,77088.0
2017-02-14 13:00:00,23.62,23.66,23.61,23.62,97482.0,20.5827,20.6176,20.574,20.5827,97482.0
2017-02-14 13:30:00,23.62,23.66,23.6,23.65,76026.0,20.5827,20.6176,20.5653,20.6089,76026.0
2017-02-14 14:00:00,23.65,23.68,23.63,23.63,102033.0,20.6089,20.635,20.5914,20.5914,102033.0
2017-02-14 14:30:00,23.63,23.63,23.55,23.56,89703.0,20.5914,20.5914,20.5217,20.5304,89703.0
2017-02-14 15:00:00,23.57,23.58,23.54,23.54,118227.0,20.5391,20.5479,20.513,20.513,118227.0
2017-02-14 15:30:00,23.54,23.59,23.54,23.59,324681.0,20.513,20.5566,20.513,20.5566,324681.0
2017-02-15 09:30:00,23.68,23.75,23.5,23.58,166650.0,20.635,20.696,20.4781,20.5479,166650.0
2017-02-15 10:00:00,23.58,23.64,23.54,23.6,157503.0,20.5479,20.6001,20.513,20.5653,157503.0
2017-02-15 10:30:00,23.61,23.64,23.59,23.63,87684.0,20.574,20.6001,20.5566,20.5914,87684.0
2017-02-15 11:00:00,23.63,23.73,23.6,23.72,83460.0,20.5914,20.6786,20.5653,20.6699,83460.0
2017-02-15 11:30:00,23.72,23.75,23.67,23.74,117531.0,20.6699,20.696,20.6263,20.6873,117531.0
2017-02-15 12:00:00,23.74,23.77,23.73,23.77,99792.0,20.6873,20.7134,20.6786,20.7134,99792.0
2017-02-15 12:30:00,23.77,23.78,23.73,23.75,51531.0,20.7134,20.7221,20.6786,20.696,51531.0
2017-02-15 13:00:00,23.75,23.77,23.74,23.77,42888.0,20.696,20.7134,20.6873,20.7134,42888.0
2017-02-15 13:30:00,23.77,23.8,23.74,23.79,86283.0,20.7134,20.7396,20.6873,20.7308,86283.0
2017-02-15 14:00:00,23.79,23.82,23.78,23.81,89094.0,20.7308,20.757,20.7221,20.7483,89094.0
2017-02-15 14:30:00,23.8,23.84,23.79,23.84,103290.0,20.7396,20.7744,20.7308,20.7744,103290.0
2017-02-15 15:00:00,23.84,23.88,23.8,23.86,134673.0,20.7744,20.8093,20.7396,20.7918,134673.0
2017-02-15 15:30:00,23.85,23.86,23.73,23.75,678225.0,20.7831,20.7918,20.6786,20.696,678225.0
2017-02-16 09:30:00,23.78,23.86,23.57,23.76,139449.0,20.7221,20.7918,20.5391,20.7047,139449.0
2017-02-16 10:00:00,23.76,23.82,23.73,23.79,185871.0,20.7047,20.757,20.6786,20.7308,185871.0
2017-02-16 10:30:00,23.79,23.83,23.72,23.77,76764.0,20.7308,20.7657,20.6699,20.7134,76764.0
2017-02-16 11:00:00,23.78,23.78,23.72,23.75,98619.0,20.7221,20.7221,20.6699,20.696,98619.0
2017-02-16 11:30:00,23.75,23.78,23.74,23.77,64383.0,20.696,20.7221,20.6873,20.7134,64383.0
2017-02-16 12:00:00,23.77,23.77,23.73,23.74,44070.0,20.7134,20.7134,20.6786,20.6873,44070.0
2017-02-16 12:30:00,23.75,23.78,23.72,23.73,60510.0,20.696,20.7221,20.6699,20.6786,60510.0
2017-02-16 13:00:00,23.73,23.75,23.71,23.74,59682.0,20.6786,20.696,20.6611,20.6873,59682.0
2017-02-16 13:30:00,23.74,23.76,23.72,23.75,70545.0,20.6873,20.7047,20.6699,20.696,70545.0
2017-02-16 14:00:00,23.75,23.78,23.74,23.76,108099.0,20.696,20.7221,20.6873,20.7047,108099.0
2017-02-16 14:30:00,23.76,23.79,23.74,23.76,155055.0,20.7047,20.7308,20.6873,20.7047,155055.0
2017-02-16 15:00:00,23.76,23.79,23.76,23.77,173634.0,20.7047,20.7308,20.7047,20.7134,173634.0
2017-02-16 15:30:00,23.77,23.78,23.74,23.78,408852.0,20.7134,20.7221,20.6873,20.7221,408852.0
2017-02-17 09:30:00,23.71,23.71,23.6,23.68,232974.0,20.6611,20.6611,20.5653,20.635,232974.0
2017-02-17 10:00:00,23.68,23.73,23.67,23.69,82383.0,20.635,20.6786,20.6263,20.6437,82383.0
2017-02-17 10:30:00,23.69,23.75,23.67,23.73,81879.0,20.6437,20.696,20.6263,20.6786,81879.0
2017-02-17 11:00:00,23.73,23.74,23.68,23.69,86256.0,20.6786,20.6873,20.635,20.6437,86256.0
2017-02-17 11:30:00,23.69,23.75,23.68,23.74,72657.0,20.6437,20.696,20.635,20.6873,72657.0
2017-02-17 12:00:00,23.75,23.86,23.73,23.83,126180.0,20.696,20.7918,20.6786,20.7657,126180.0
2017-02-17 12:30:00,23.83,23.87,23.83,23.85,65688.0,20.7657,20.8006,20.7657,20.7831,65688.0
2017-02-17 13:00:00,23.85,23.86,23.83,23.86,117411.0,20.7831,20.7918,20.7657,20.7918,117411.0
2017-02-17 13:30:00,23.86,23.87,23.83,23.85,84981.0,20.7918,20.8006,20.7657,20.7831,84981.0
2017-02-17 14:00:00,23.85,23.86,23.83,23.85,119595.0,20.7831,20.7918,20.7657,20.7831,119595.0
2017-02-17 14:30:00,23.85,23.87,23.84,23.85,106440.0,20.7831,20.8006,20.7744,20.7831,106440.0
2017-02-17 15:00:00,23.85,23.88,23.84,23.85,285918.0,20.7831,20.8093,20.7744,20.7831,285918.0
2017-02-17 15:30:00,23.85,23.86,23.82,23.84,794475.0,20.7831,20.7918,20.757,20.7744,794475.0
2017-02-21 09:30:00,23.87,23.95,23.8,23.88,165639.0,20.8006,20.8703,20.7396,20.8093,165639.0
2017-02-21 10:00:00,23.88,23.89,23.85,23.86,89541.0,20.8093,20.818,20.7831,20.7918,89541.0
2017-02-21 10:30:00,23.85,23.92,23.8,23.9,334212.0,20.7831,20.8441,20.7396,20.8267,334212.0
2017-02-21 11:00:00,23.9,23.92,23.87,23.89,116844.0,20.8267,20.8441,20.8006,20.818,116844.0
2017-02-21 11:30:00,23.89,23.91,23.81,23.84,286572.0,20.818,20.8354,20.7483,20.7744,286572.0
2017-02-21 12:00:00,23.85,23.86,23.83,23.84,128199.0,20.7831,20.7918,20.7657,20.7744,128199.0
2017-02-21 12:30:00,23.83,23.85,23.83,23.83,61707.0,20.7657,20.7831,20.7657,20.7657,61707.0
2017-02-21 13:00:00,23.83,23.83,23.79,23.81,52992.0,20.7657,20.7657,20.7308,20.7483,52992.0
2017-02-21 13:30:00,23.8,23.8,23.75,23.79,67188.0,20.7396,20.7396,20.696,20.7308,67188.0
2017-02-21 14:00:00,23.79,23.83,23.77,23.81,97977.0,20.7308,20.7657,20.7134,20.7483,97977.0
2017-02-21 14:30:00,23.81,23.81,23.78,23.79,110187.0,20.7483,20.7483,20.7221,20.7308,110187.0
2017-02-21 15:00:00,23.79,23.8,23.78,23.8,134214.0,20.7308,20.7396,20.7221,20.7396,134214.0
2017-02-21 15:30:00,23.8,23.83,23.78,23.79,348840.0,20.7396,20.7657,20.7221,20.7308,348840.0
2017-02-22 09:30:00,23.75,23.92,23.73,23.89,154872.0,20.696,20.8441,20.6786,20.818,154872.0
2017-02-22 10:00:00,23.88,23.88,23.72,23.76,91623.0,20.8093,20.8093,20.6699,20.7047,91623.0
2017-02-22 10:30:00,23.77,23.86,23.75,23.85,105807.0,20.7134,20.7918,20.696,20.7831,105807.0
2017-02-22 11:00:00,23.85,23.87,23.83,23.86,102066.0,20.7831,20.8006,20.7657,20.7918,102066.0
2017-02-22 11:30:00,23.86,23.87,23.83,23.83,80883.0,20.7918,20.8006,20.7657,20.7657,80883.0
2017-02-22 12:00:00,23.83,23.85,23.8,23.82,67113.0,20.7657,20.7831,20.7396,20.757,67113.0
2017-02-22 12:30:00,23.82,23.82,23.78,23.78,97260.0,20.757,20.757,20.7221,20.7221,97260.0
2017-02-22 13:00:00,23.78,23.81,23.77,23.79,93651.0,20.7221,20.7483,20.7134,20.7308,93651.0
2017-02-22 13:30:00,23.79,23.8,23.75,23.76,75159.0,20.7308,20.7396,20.696,20.7047,75159.0
2017-02-22 14:00:00,23.75,23.76,23.69,23.74,114045.0,20.696,20.7047,20.6437,20.6873,114045.0
2017-02-22 14:30:00,23.74,23.75,23.69,23.75,104256.0,20.6873,20.696,20.6437,20.696,104256.0
2017-02-22 15:00:00,23.74,23.79,23.73,23.78,142983.0,20.6873,20.7308,20.6786,20.7221,142983.0
2017-02-22 15:30:00,23.78,23.78,23.74,23.75,447213.0,20.7221,20.7221,20.6873,20.696,447213.0
2017-02-23 09:30:00,23.81,23.91,23.72,23.9,113643.0,20.7483,20.8354,20.6699,20.8267,113643.0
2017-02-23 10:00:00,23.9,23.9,23.72,23.75,79836.0,20.8267,20.8267,20.6699,20.696,79836.0
2017-02-23 10:30:00,23.74,23.82,23.74,23.78,97920.0,20.6873,20.757,20.6873,20.7221,97920.0
2017-02-23 11:00:00,23.78,23.82,23.74,23.81,71421.0,20.7221,20.757,20.6873,20.7483,71421.0
2017-02-23 11:30:00,23.8,23.86,23.8,23.84,49923.0,20.7396,20.7918,20.7396,20.7744,49923.0
2017-02-23 12:00:00,23.83,23.85,23.8,23.82,46638.0,20.7657,20.7831,20.7396,20.757,46638.0
2017-02-23 12:30:00,23.82,23.84,23.81,23.83,36285.0,20.757,20.7744,20.7483,20.7657,36285.0
2017-02-23 13:00:00,23.83,23.83,23.78,23.78,44178.0,20.7657,20.7657,20.7221,20.7221,44178.0
2017-02-23 13:30:00,23.79,23.8,23.76,23.79,69603.0,20.7308,20.7396,20.7047,20.7308,69603.0
2017-02-23 14:00:00,23.79,23.79,23.75,23.78,72144.0,20.7308,20.7308,20.696,20.7221,72144.0
2017-02-23 14:30:00,23.78,23.81,23.77,23.8,58458.0,20.7221,20.7483,20.7134,20.7396,58458.0
2017-02-23 15:00:00,23.8,23.86,23.8,23.83,114915.0,20.7396,20.7918,20.7396,20.7657,114915.0
2017-02-23 15:30:00,23.82,23.85,23.79,23.82,322278.0,20.757,20.7831,20.7308,20.757,322278.0
2017-02-24 09:30:00,23.69,23.92,23.68,23.91,157080.0,20.6437,20.8441,20.635,20.8354,157080.0
2017-02-24 10:00:00,23.93,23.93,23.84,23.84,248139.0,20.8528,20.8528,20.7744,20.7744,248139.0
2017-02-24 10:30:00,23.84,23.89,23.82,23.89,126141.0,20.7744,20.818,20.757,20.818,126141.0
2017-02-24 11:00:00,23.89,23.92,23.88,23.88,119433.0,20.818,20.8441,20.8093,20.8093,119433.0
2017-02-24 11:30:00,23.88,23.89,23.82,23.83,87585.0,20.8093,20.818,20.757,20.7657,87585.0
2017-02-24 12:00:00,23.84,23.89,23.84,23.87,57507.0,20.7744,20.818,20.7744,20.8006,57507.0
2017-02-24 12:30:00,23.88,23.88,23.83,23.85,79656.0,20.8093,20.8093,20.7657,20.7831,79656.0
2017-02-24 13:00:00,23.84,23.86,23.81,23.81,56883.0,20.7744,20.7918,20.7483,20.7483,56883.0
2017-02-24 13:30:00,23.8,23.84,23.8,23.83,84309.0,20.7396,20.7744,20.7396,20.7657,84309.0
2017-02-24 14:00:00,23.83,23.83,23.75,23.79,157035.0,20.7657,20.7657,20.696,20.7308,157035.0
2017-02-24 14:30:00,23.8,23.82,23.79,23.8,110982.0,20.7396,20.757,20.7308,20.7396,110982.0
2017-02-24 15:00:00,23.8,23.84,23.8,23.84,153969.0,20.7396,20.7744,20.7396,20.7744,153969.0
2017-02-24 15:30:00,23.84,23.85,23.81,23.82,514152.0,20.7744,20.7831,20.7483,20.757,514152.0
2017-02-27 09:30:00,23.83,23.86,23.67,23.79,181722.0,20.7657,20.7918,20.6263,20.7308,181722.0
2017-02-27 10:00:00,23.8,23.8,23.71,23.75,74523.0,20.7396,20.7396,20.6611,20.696,74523.0
2017-02-27 10:30:00,23.75,23.77,23.7,23.7,116103.0,20.696,20.7134,20.6524,20.6524,116103.0
2017-02-27 11:00:00,23.7,23.74,23.68,23.7,170823.0,20.6524,20.6873,20.635,20.6524,170823.0
2017-02-27 11:30:00,23.69,23.7,23.64,23.7,70914.0,20.6437,20.6524,20.6001,20.6524,70914.0
2017-02-27 12:00:00,23.7,23.72,23.68,23.71,110382.0,20.6524,20.6699,20.635,20.6611,110382.0
2017-02-27 12:30:00,23.72,23.75,23.71,23.73,55629.0,20.6699,20.696,20.6611,20.6786,55629.0
2017-02-27 13:00:00,23.72,23.74,23.72,23.73,42951.0,20.6699,20.6873,20.6699,20.6786,42951.0
2017-02-27 13:30:00,23.73,23.75,23.72,23.72,52842.0,20.6786,20.696,20.6699,20.6699,52842.0
2017-02-27 14:00:00,23.72,23.74,23.72,23.73,62004.0,20.6699,20.6873,20.6699,20.6786,62004.0
2017-02-27 14:30:00,23.72,23.75,23.71,23.72,96267.0,20.6699,20.696,20.6611,20.6699,96267.0
2017-02-27 15:00:00,23.72,23.78,23.72,23.75,135237.0,20.6699,20.7221,20.6699,20.696,135237.0
2017-02-27 15:30:00,23.75,23.76,23.72,23.72,319359.0,20.696,20.7047,20.6699,20.6699,319359.0
2017-02-28 09:30:00,23.73,23.75,23.56,23.75,233592.0,20.6786,20.696,20.5304,20.696,233592.0
2017-02-28 10:00:00,23.77,23.77,23.68,23.68,142041.0,20.7134,20.7134,20.635,20.635,142041.0
2017-02-28 10:30:00,23.68,23.75,23.68,23.71,272997.0,20.635,20.696,20.635,20.6611,272997.0
2017-02-28 11:00:00,23.71,23.73,23.68,23.71,146823.0,20.6611,20.6786,20.635,20.6611,146823.0
2017-02-28 11:30:00,23.71,23.73,23.7,23.73,140238.0,20.6611,20.6786,20.6524,20.6786,140238.0
2017-02-28 12:00:00,23.72,23.72,23.65,23.68,115521.0,20.6699,20.6699,20.6089,20.635,115521.0
2017-02-28 12:30:00,23.67,23.69,23.63,23.64,224493.0,20.6263,20.6437,20.5914,20.6001,224493.0
2017-02-28 13:00:00,23.63,23.67,23.61,23.61,159441.0,20.5914,20.6263,20.574,20.574,159441.0
2017-02-28 13:30:00,23.61,23.68,23.61,23.68,167652.0,20.574,20.635,20.574,20.635,167652.0
2017-02-28 14:00:00,23.68,23.69,23.66,23.69,158679.0,20.635,20.6437,20.6176,20.6437,158679.0
2017-02-28 14:30:00,23.69,23.78,23.69,23.76,322515.0,20.6437,20.7221,20.6437,20.7047,322515.0
2017-02-28 15:00:00,23.76,23.78,23.73,23.74,231393.0,20.7047,20.7221,20.6786,20.6873,231393.0
2017-02-28 15:30:00,23.74,23.75,23.69,23.7,692781.0,20.6873,20.696,20.6437,20.6524,692781.0
2017-03-01 09:30:00,24.0,24.15,23.94,24.15,248238.0,20.9138,21.0446,20.8616,21.0446,248238.0
2017-03-01 10:00:00,24.15,24.16,24.07,24.1,212841.0,21.0446,21.0533,20.9748,21.001,212841.0
2017-03-01 10:30:00,24.1,24.13,24.04,24.08,119085.0,21.001,21.0271,20.9487,20.9836,119085.0
2017-03-01 11:00:00,24.08,24.12,24.05,24.1,214689.0,20.9836,21.0184,20.9574,21.001,214689.0
2017-03-01 11:30:00,24.1,24.15,24.08,24.12,162993.0,21.001,21.0446,20.9836,21.0184,162993.0
2017-03-01 12:00:00,24.12,24.17,24.12,24.15,112113.0,21.0184,21.062,21.0184,21.0446,112113.0
2017-03-01 12:30:00,24.15,24.15,24.09,24.11,97131.0,21.0446,21.0446,20.9923,21.0097,97131.0
2017-03-01 13:00:00,24.11,24.15,24.07,24.07,106722.0,21.0097,21.0446,20.9748,20.9748,106722.0
2017-03-01 13:30:00,24.07,24.08,24.04,24.06,112782.0,20.9748,20.9836,20.9487,20.9661,112782.0
2017-03-01 14:00:00,24.06,24.1,24.02,24.09,183048.0,20.9661,21.001,20.9313,20.9923,183048.0
2017-03-01 14:30:00,24.09,24.1,24.05,24.06,145116.0,20.9923,21.001,20.9574,20.9661,145116.0
2017-03-01 15:00:00,24.07,24.1,24.03,24.04,259926.0,20.9748,21.001,20.94,20.9487,259926.0
2017-03-01 15:30:00,24.04,24.07,24.02,24.06,832713.0,20.9487,20.9748,20.9313,20.9661,832713.0
2017-03-02 09:30:00,24.06,24.11,23.92,23.96,113130.0,20.9661,21.0097,20.8441,20.879,113130.0
2017-03-02 10:00:00,23.95,23.95,23.85,23.88,135684.0,20.8703,20.8703,20.7831,20.8093,135684.0
2017-03-02 10:30:00,23.88,23.89,23.81,23.83,214020.0,20.8093,20.818,20.7483,20.7657,214020.0
2017-03-02 11:00:00,23.83,23.84,23.77,23.81,173157.0,20.7657,20.7744,20.7134,20.7483,173157.0
2017-03-02 11:30:00,23.82,23.83,23.76,23.79,106461.0,20.757,20.7657,20.7047,20.7308,106461.0
2017-03-02 12:00:00,23.79,23.8,23.72,23.74,90933.0,20.7308,20.7396,20.6699,20.6873,90933.0
2017-03-02 12:30:00,23.74,23.77,23.74,23.75,44733.0,20.6873,20.7134,20.6873,20.696,44733.0
2017-03-02 13:00:00,23.75,23.75,23.73,23.74,62208.0,20.696,20.696,20.6786,20.6873,62208.0
2017-03-02 13:30:00,23.74,23.76,23.72,23.74,60441.0,20.6873,20.7047,20.6699,20.6873,60441.0
2017-03-02 14:00:00,23.75,23.79,23.74,23.79,104832.0,20.696,20.7308,20.6873,20.7308,104832.0
2017-03-02 14:30:00,23.78,23.8,23.78,23.8,90624.0,20.7221,20.7396,20.7221,20.7396,90624.0
2017-03-02 15:00:00,23.8,23.8,23.77,23.79,165810.0,20.7396,20.7396,20.7134,20.7308,165810.0
2017-03-02 15:30:00,23.79,23.82,23.75,23.75,549222.0,20.7308,20.757,20.696,20.696,549222.0
2017-03-03 09:30:00,23.74,23.86,23.56,23.57,224889.0,20.6873,20.7918,20.5304,20.5391,224889.0
2017-03-03 10:00:00,23.57,23.7,23.57,23.68,198057.0,20.5391,20.6524,20.5391,20.635,198057.0
2017-03-03 10:30:00,23.68,23.68,23.6,23.62,221340.0,20.635,20.635,20.5653,20.5827,221340.0
2017-03-03 11:00:00,23.62,23.73,23.61,23.7,218259.0,20.5827,20.6786,20.574,20.6524,218259.0
2017-03-03 11:30:00,23.7,23.78,23.7,23.77,87054.0,20.6524,20.7221,20.6524,20.7134,87054.0
2017-03-03 12:00:00,23.77,23.79,23.75,23.78,68550.0,20.7134,20.7308,20.696,20.7221,68550.0
2017-03-03 12:30:00,23.78,23.83,23.77,23.78,70539.0,20.7221,20.7657,20.7134,20.7221,70539.0
2017-03-03 13:00:00,23.77,23.81,23.74,23.78,180687.0,20.7134,20.7483,20.6873,20.7221,180687.0
2017-03-03 13:30:00,23.77,23.78,23.75,23.76,128577.0,20.7134,20.7221,20.696,20.7047,128577.0
2017-03-03 14:00:00,23.75,23.77,23.69,23.7,148572.0,20.696,20.7134,20.6437,20.6524,148572.0
2017-03-03 14:30:00,23.7,23.73,23.69,23.71,139341.0,20.6524,20.6786,20.6437,20.6611,139341.0
2017-03-03 15:00:00,23.72,23.72,23.69,23.69,267390.0,20.6699,20.6699,20.6437,20.6437,267390.0
2017-03-03 15:30:00,23.69,23.72,23.67,23.7,567624.0,20.6437,20.6699,20.6263,20.6524,567624.0
2017-03-06 09:30:00,23.6,23.74,23.54,23.73,167415.0,20.5653,20.6873,20.513,20.6786,167415.0
2017-03-06 10:00:00,23.72,23.74,23.69,23.73,147627.0,20.6699,20.6873,20.6437,20.6786,147627.0
2017-03-06 10:30:00,23.73,23.74,23.68,23.72,168681.0,20.6786,20.6873,20.635,20.6699,168681.0
2017-03-06 11:00:00,23.72,23.8,23.7,23.8,147396.0,20.6699,20.7396,20.6524,20.7396,147396.0
2017-03-06 11:30:00,23.79,23.85,23.79,23.82,153867.0,20.7308,20.7831,20.7308,20.757,153867.0
2017-03-06 12:00:00,23.82,23.84,23.8,23.83,90549.0,20.757,20.7744,20.7396,20.7657,90549.0
2017-03-06 12:30:00,23.83,23.85,23.83,23.84,72576.0,20.7657,20.7831,20.7657,20.7744,72576.0
2017-03-06 13:00:00,23.84,23.85,23.83,23.84,91791.0,20.7744,20.7831,20.7657,20.7744,91791.0
2017-03-06 13:30:00,23.84,23.84,23.79,23.82,104952.0,20.7744,20.7744,20.7308,20.757,104952.0
2017-03-06 14:00:00,23.82,23.84,23.82,23.83,146427.0,20.757,20.7744,20.757,20.7657,146427.0
2017-03-06 14:30:00,23.83,23.85,23.83,23.84,142506.0,20.7657,20.7831,20.7657,20.7744,142506.0
2017-03-06 15:00:00,23.84,23.84,23.83,23.84,178962.0,20.7744,20.7744,20.7657,20.7744,178962.0
2017-03-06 15:30:00,23.83,23.84,23.78,23.79,374220.0,20.7657,20.7744,20.7221,20.7308,374220.0
2017-03-07 09:30:00,23.81,23.81,23.67,23.69,120501.0,20.7483,20.7483,20.6263,20.6437,120501.0
2017-03-07 10:00:00,23.67,23.69,23.62,23.67,113559.0,20.6263,20.6437,20.5827,20.6263,113559.0
2017-03-07 10:30:00,23.67,23.67,23.6,23.61,76953.0,20.6263,20.6263,20.5653,20.574,76953.0
2017-03-07 11:00:00,23.61,23.64,23.58,23.59,71823.0,20.574,20.6001,20.5479,20.5566,71823.0
2017-03-07 11:30:00,23.59,23.62,23.58,23.62,76209.0,20.5566,20.5827,20.5479,20.5827,76209.0
2017-03-07 12:00:00,23.62,23.63,23.61,23.62,53700.0,20.5827,20.5914,20.574,20.5827,53700.0
2017-03-07 12:30:00,23.62,23.67,23.6,23.64,101937.0,20.5827,20.6263,20.5653,20.6001,101937.0
2017-03-07 13:00:00,23.64,23.66,23.64,23.64,70635.0,20.6001,20.6176,20.6001,20.6001,70635.0
2017-03-07 13:30:00,23.64,23.64,23.62,23.63,63471.0,20.6001,20.6001,20.5827,20.5914,63471.0
2017-03-07 14:00:00,23.63,23.65,23.63,23.64,63555.0,20.5914,20.6089,20.5914,20.6001,63555.0
2017-03-07 14:30:00,23.64,23.65,23.63,23.65,60933.0,20.6001,20.6089,20.5914,20.6089,60933.0
2017-03-07 15:00:00,23.65,23.65,23.63,23.64,95838.0,20.6089,20.6089,20.5914,20.6001,95838.0
2017-03-07 15:30:00,23.64,23.65,23.6,23.64,413421.0,20.6001,20.6089,20.5653,20.6001,413421.0
2017-03-08 09:30:00,23.66,23.78,23.62,23.68,139440.0,20.6176,20.7221,20.5827,20.635,139440.0
2017-03-08 10:00:00,23.69,23.7,23.61,23.64,106530.0,20.6437,20.6524,20.574,20.6001,106530.0
2017-03-08 10:30:00,23.66,23.66,23.56,23.59,88905.0,20.6176,20.6176,20.5304,20.5566,88905.0
2017-03-08 11:00:00,23.58,23.62,23.55,23.62,84087.0,20.5479,20.5827,20.5217,20.5827,84087.0
2017-03-08 11:30:00,23.61,23.61,23.55,23.6,167445.0,20.574,20.574,20.5217,20.5653,167445.0
2017-03-08 12:00:00,23.61,23.66,23.59,23.65,90948.0,20.574,20.6176,20.5566,20.6089,90948.0
2017-03-08 12:30:00,23.65,23.66,23.63,23.65,73668.0,20.6089,20.6176,20.5914,20.6089,73668.0
2017-03-08 13:00:00,23.64,23.66,23.61,23.61,68331.0,20.6001,20.6176,20.574,20.574,68331.0
2017-03-08 13:30:00,23.61,23.65,23.61,23.65,81393.0,20.574,20.6089,20.574,20.6089,81393.0
2017-03-08 14:00:00,23.65,23.66,23.61,23.61,121650.0,20.6089,20.6176,20.574,20.574,121650.0
2017-03-08 14:30:00,23.61,23.64,23.59,23.63,106401.0,20.574,20.6001,20.5566,20.5914,106401.0
2017-03-08 15:00:00,23.63,23.65,23.61,23.62,128781.0,20.5914,20.6089,20.574,20.5827,128781.0
2017-03-08 15:30:00,23.62,23.64,23.57,23.57,480699.0,20.5827,20.6001,20.5391,20.5391,480699.0
2017-03-09 09:30:00,23.68,23.76,23.62,23.66,109944.0,20.635,20.7047,20.5827,20.6176,109944.0
2017-03-09 10:00:00,23.66,23.69,23.61,23.61,86445.0,20.6176,20.6437,20.574,20.574,86445.0
2017-03-09 10:30:00,23.61,23.64,23.6,23.63,86142.0,20.574,20.6001,20.5653,20.5914,86142.0
2017-03-09 11:00:00,23.63,23.67,23.63,23.65,86541.0,20.5914,20.6263,20.5914,20.6089,86541.0
2017-03-09 11:30:00,23.65,23.7,23.65,23.7,57984.0,20.6089,20.6524,20.6089,20.6524,57984.0
2017-03-09 12:00:00,23.68,23.7,23.66,23.66,46179.0,20.635,20.6524,20.6176,20.6176,46179.0
2017-03-09 12:30:00,23.66,23.68,23.66,23.68,35745.0,20.6176,20.635,20.6176,20.635,35745.0
2017-03-09 13:00:00,23.68,23.69,23.66,23.66,60861.0,20.635,20.6437,20.6176,20.6176,60861.0
2017-03-09 13:30:00,23.66,23.67,23.64,23.66,142911.0,20.6176,20.6263,20.6001,20.6176,142911.0
2017-03-09 14:00:00,23.66,23.66,23.57,23.59,104196.0,20.6176,20.6176,20.5391,20.5566,104196.0
2017-03-09 14:30:00,23.59,23.62,23.58,23.62,81414.0,20.5566,20.5827,20.5479,20.5827,81414.0
2017-03-09 15:00:00,23.62,23.67,23.62,23.66,122091.0,20.5827,20.6263,20.5827,20.6176,122091.0
2017-03-09 15:30:00,23.66,23.7,23.66,23.69,412443.0,20.6176,20.6524,20.6176,20.6437,412443.0
2017-03-10 09:30:00,23.78,23.86,23.69,23.83,244035.0,20.7221,20.7918,20.6437,20.7657,244035.0
2017-03-10 10:00:00,23.82,23.83,23.75,23.77,131580.0,20.757,20.7657,20.696,20.7134,131580.0
2017-03-10 10:30:00,23.77,23.77,23.65,23.66,184596.0,20.7134,20.7134,20.6089,20.6176,184596.0
2017-03-10 11:00:00,23.65,23.67,23.56,23.56,167514.0,20.6089,20.6263,20.5304,20.5304,167514.0
2017-03-10 11:30:00,23.56,23.58,23.54,23.55,60984.0,20.5304,20.5479,20.513,20.5217,60984.0
2017-03-10 12:00:00,23.54,23.55,23.49,23.55,114861.0,20.513,20.5217,20.4694,20.5217,114861.0
2017-03-10 12:30:00,23.55,23.56,23.49,23.54,118581.0,20.5217,20.5304,20.4694,20.513,118581.0
2017-03-10 13:00:00,23.54,23.54,23.42,23.44,129093.0,20.513,20.513,20.4084,20.4259,129093.0
2017-03-10 13:30:00,23.45,23.5,23.45,23.5,69480.0,20.4346,20.4781,20.4346,20.4781,69480.0
2017-03-10 14:00:00,23.5,23.53,23.46,23.53,125346.0,20.4781,20.5043,20.4433,20.5043,125346.0
2017-03-10 14:30:00,23.53,23.57,23.52,23.55,72726.0,20.5043,20.5391,20.4956,20.5217,72726.0
2017-03-10 15:00:00,23.56,23.58,23.53,23.57,156717.0,20.5304,20.5479,20.5043,20.5391,156717.0
2017-03-10 15:30:00,23.57,23.66,23.56,23.65,696714.0,20.5391,20.6176,20.5304,20.6089,696714.0
2017-03-13 09:30:00,23.63,23.67,23.48,23.5,139827.0,20.5914,20.6263,20.4607,20.4781,139827.0
2017-03-13 10:00:00,23.49,23.55,23.48,23.55,240567.0,20.4694,20.5217,20.4607,20.5217,240567.0
2017-03-13 10:30:00,23.55,23.64,23.54,23.61,110328.0,20.5217,20.6001,20.513,20.574,110328.0
2017-03-13 11:00:00,23.61,23.61,23.52,23.55,129429.0,20.574,20.574,20.4956,20.5217,129429.0
2017-03-13 11:30:00,23.55,23.59,23.52,23.58,94113.0,20.5217,20.5566,20.4956,20.5479,94113.0
2017-03-13 12:00:00,23.57,23.58,23.52,23.52,100707.0,20.5391,20.5479,20.4956,20.4956,100707.0
2017-03-13 12:30:00,23.53,23.55,23.51,23.54,84951.0,20.5043,20.5217,20.4869,20.513,84951.0
2017-03-13 13:00:00,23.54,23.55,23.53,23.55,57228.0,20.513,20.5217,20.5043,20.5217,57228.0
2017-03-13 13:30:00,23.55,23.57,23.54,23.56,51081.0,20.5217,20.5391,20.513,20.5304,51081.0
2017-03-13 14:00:00,23.56,23.59,23.56,23.59,79725.0,20.5304,20.5566,20.5304,20.5566,79725.0
2017-03-13 14:30:00,23.59,23.62,23.58,23.58,91194.0,20.5566,20.5827,20.5479,20.5479,91194.0
2017-03-13 15:00:00,23.58,23.59,23.55,23.56,107415.0,20.5479,20.5566,20.5217,20.5304,107415.0
2017-03-13 15:30:00,23.56,23.6,23.54,23.59,894069.0,20.5304,20.5653,20.513,20.5566,894069.0
2017-03-14 09:30:00,23.55,23.62,23.5,23.57,57453.0,20.5217,20.5827,20.4781,20.5391,57453.0
2017-03-14 10:00:00,23.61,23.62,23.56,23.57,57456.0,20.574,20.5827,20.5304,20.5391,57456.0
2017-03-14 10:30:00,23.57,23.6,23.54,23.59,64542.0,20.5391,20.5653,20.513,20.5566,64542.0
2017-03-14 11:00:00,23.59,23.63,23.58,23.59,141093.0,20.5566,20.5914,20.5479,20.5566,141093.0
2017-03-14 11:30:00,23.58,23.62,23.58,23.61,64629.0,20.5479,20.5827,20.5479,20.574,64629.0
2017-03-14 12:00:00,23.61,23.62,23.52,23.54,72201.0,20.574,20.5827,20.4956,20.513,72201.0
2017-03-14 12:30:00,23.54,23.58,23.54,23.56,42465.0,20.513,20.5479,20.513,20.5304,42465.0
2017-03-14 13:00:00,23.57,23.6,23.54,23.6,60000.0,20.5391,20.5653,20.513,20.5653,60000.0
2017-03-14 13:30:00,23.6,23.62,23.59,23.6,48750.0,20.5653,20.5827,20.5566,20.5653,48750.0
2017-03-14 14:00:00,23.6,23.63,23.6,23.63,120939.0,20.5653,20.5914,20.5653,20.5914,120939.0
2017-03-14 14:30:00,23.63,23.65,23.59,23.63,126726.0,20.5914,20.6089,20.5566,20.5914,126726.0
2017-03-14 15:00:00,23.63,23.65,23.62,23.62,97977.0,20.5914,20.6089,20.5827,20.5827,97977.0
2017-03-14 15:30:00,23.62,23.62,23.56,23.57,540780.0,20.5827,20.5827,20.5304,20.5391,540780.0
2017-03-15 09:30:00,23.56,23.59,23.52,23.58,186546.0,20.6232,20.6495,20.5882,20.6407,186546.0
2017-03-15 10:00:00,23.58,23.59,23.49,23.49,172674.0,20.6407,20.6495,20.5619,20.5619,172674.0
2017-03-15 10:30:00,23.49,23.52,23.46,23.46,125382.0,20.5619,20.5882,20.5357,20.5357,125382.0
2017-03-15 11:00:00,23.46,23.51,23.46,23.48,119775.0,20.5357,20.5794,20.5357,20.5532,119775.0
2017-03-15 11:30:00,23.49,23.5,23.45,23.49,123036.0,20.5619,20.5707,20.5269,20.5619,123036.0
2017-03-15 12:00:00,23.49,23.54,23.49,23.52,83685.0,20.5619,20.6057,20.5619,20.5882,83685.0
2017-03-15 12:30:00,23.52,23.54,23.51,23.51,54900.0,20.5882,20.6057,20.5794,20.5794,54900.0
2017-03-15 13:00:00,23.52,23.54,23.5,23.53,61776.0,20.5882,20.6057,20.5707,20.5969,61776.0
2017-03-15 13:30:00,23.53,23.56,23.52,23.56,99651.0,20.5969,20.6232,20.5882,20.6232,99651.0
2017-03-15 14:00:00,23.57,23.6,23.52,23.53,187125.0,20.6319,20.6582,20.5882,20.5969,187125.0
2017-03-15 14:30:00,23.53,23.56,23.49,23.51,213744.0,20.5969,20.6232,20.5619,20.5794,213744.0
2017-03-15 15:00:00,23.51,23.58,23.48,23.56,183732.0,20.5794,20.6407,20.5532,20.6232,183732.0
2017-03-15 15:30:00,23.57,23.64,23.57,23.6,467028.0,20.6319,20.6932,20.6319,20.6582,467028.0
2017-03-16 09:30:00,23.59,23.66,23.52,23.56,184539.0,20.6495,20.7107,20.5882,20.6232,184539.0
2017-03-16 10:00:00,23.56,23.57,23.46,23.46,366228.0,20.6232,20.6319,20.5357,20.5357,366228.0
2017-03-16 10:30:00,23.46,23.56,23.46,23.55,272886.0,20.5357,20.6232,20.5357,20.6144,272886.0
2017-03-16 11:00:00,23.56,23.59,23.53,23.57,152055.0,20.6232,20.6495,20.5969,20.6319,152055.0
2017-03-16 11:30:00,23.58,23.62,23.54,23.61,101874.0,20.6407,20.6757,20.6057,20.667,101874.0
2017-03-16 12:00:00,23.61,23.65,23.6,23.65,55764.0,20.667,20.702,20.6582,20.702,55764.0
2017-03-16 12:30:00,23.65,23.67,23.64,23.66,71646.0,20.702,20.7195,20.6932,20.7107,71646.0
2017-03-16 13:00:00,23.66,23.68,23.65,23.67,89760.0,20.7107,20.7282,20.702,20.7195,89760.0
2017-03-16 13:30:00,23.67,23.7,23.67,23.68,310491.0,20.7195,20.7457,20.7195,20.7282,310491.0
2017-03-16 14:00:00,23.68,23.73,23.67,23.73,97761.0,20.7282,20.772,20.7195,20.772,97761.0
2017-03-16 14:30:00,23.74,23.75,23.69,23.7,106734.0,20.7808,20.7895,20.737,20.7457,106734.0
2017-03-16 15:00:00,23.7,23.72,23.69,23.71,149724.0,20.7457,20.7632,20.737,20.7545,149724.0
2017-03-16 15:30:00,23.72,23.74,23.7,23.72,680991.0,20.7632,20.7808,20.7457,20.7632,680991.0
2017-03-17 09:30:00,23.71,23.82,23.66,23.75,588504.0,20.7545,20.8508,20.7107,20.7895,588504.0
2017-03-17 10:00:00,23.75,23.82,23.68,23.73,137697.0,20.7895,20.8508,20.7282,20.772,137697.0
2017-03-17 10:30:00,23.73,23.78,23.7,23.76,422271.0,20.772,20.8158,20.7457,20.7983,422271.0
2017-03-17 11:00:00,23.76,23.77,23.66,23.67,213609.0,20.7983,20.807,20.7107,20.7195,213609.0
2017-03-17 11:30:00,23.67,23.69,23.66,23.68,111966.0,20.7195,20.737,20.7107,20.7282,111966.0
2017-03-17 12:00:00,23.68,23.68,23.66,23.68,97908.0,20.7282,20.7282,20.7107,20.7282,97908.0
2017-03-17 12:30:00,23.67,23.69,23.66,23.68,62280.0,20.7195,20.737,20.7107,20.7282,62280.0
2017-03-17 13:00:00,23.67,23.68,23.66,23.67,62382.0,20.7195,20.7282,20.7107,20.7195,62382.0
2017-03-17 13:30:00,23.67,23.7,23.66,23.69,84885.0,20.7195,20.7457,20.7107,20.737,84885.0
2017-03-17 14:00:00,23.69,23.75,23.69,23.73,65073.0,20.737,20.7895,20.737,20.772,65073.0
2017-03-17 14:30:00,23.73,23.75,23.72,23.73,76329.0,20.772,20.7895,20.7632,20.772,76329.0
2017-03-17 15:00:00,23.73,23.74,23.67,23.67,135300.0,20.772,20.7808,20.7195,20.7195,135300.0
2017-03-17 15:30:00,23.68,23.69,23.62,23.63,1003104.0,20.7282,20.737,20.6757,20.6845,1003104.0
2017-03-20 09:30:00,23.55,23.68,23.51,23.62,158034.0,20.6144,20.7282,20.5794,20.6757,158034.0
2017-03-20 10:00:00,23.62,23.64,23.56,23.61,120414.0,20.6757,20.6932,20.6232,20.667,120414.0
2017-03-20 10:30:00,23.61,23.61,23.55,23.58,125091.0,20.667,20.667,20.6144,20.6407,125091.0
2017-03-20 11:00:00,23.58,23.66,23.56,23.62,149913.0,20.6407,20.7107,20.6232,20.6757,149913.0
2017-03-20 11:30:00,23.61,23.63,23.6,23.62,63033.0,20.667,20.6845,20.6582,20.6757,63033.0
2017-03-20 12:00:00,23.62,23.62,23.58,23.6,52242.0,20.6757,20.6757,20.6407,20.6582,52242.0
2017-03-20 12:30:00,23.6,23.62,23.58,23.6,37500.0,20.6582,20.6757,20.6407,20.6582,37500.0
2017-03-20 13:00:00,23.6,23.6,23.56,23.59,36876.0,20.6582,20.6582,20.6232,20.6495,36876.0
2017-03-20 13:30:00,23.59,23.62,23.56,23.58,57111.0,20.6495,20.6757,20.6232,20.6407,57111.0
2017-03-20 14:00:00,23.58,23.59,23.57,23.59,51564.0,20.6407,20.6495,20.6319,20.6495,51564.0
2017-03-20 14:30:00,23.59,23.6,23.55,23.59,143982.0,20.6495,20.6582,20.6144,20.6495,143982.0
2017-03-20 15:00:00,23.59,23.64,23.59,23.63,98613.0,20.6495,20.6932,20.6495,20.6845,98613.0
2017-03-20 15:30:00,23.63,23.64,23.57,23.59,314436.0,20.6845,20.6932,20.6319,20.6495,314436.0
2017-03-21 09:30:00,23.68,23.74,23.65,23.67,97860.0,20.7282,20.7808,20.702,20.7195,97860.0
2017-03-21 10:00:00,23.67,23.7,23.66,23.67,124338.0,20.7195,20.7457,20.7107,20.7195,124338.0
2017-03-21 10:30:00,23.66,23.67,23.53,23.58,184116.0,20.7107,20.7195,20.5969,20.6407,184116.0
2017-03-21 11:00:00,23.57,23.59,23.44,23.48,96996.0,20.6319,20.6495,20.5182,20.5532,96996.0
2017-03-21 11:30:00,23.48,23.5,23.44,23.48,76065.0,20.5532,20.5707,20.5182,20.5532,76065.0
2017-03-21 12:00:00,23.48,23.52,23.43,23.44,78765.0,20.5532,20.5882,20.5094,20.5182,78765.0
2017-03-21 12:30:00,23.44,23.45,23.4,23.41,68553.0,20.5182,20.5269,20.4831,20.4919,68553.0
2017-03-21 13:00:00,23.41,23.42,23.34,23.36,119466.0,20.4919,20.5006,20.4306,20.4481,119466.0
2017-03-21 13:30:00,23.37,23.38,23.33,23.34,130623.0,20.4569,20.4656,20.4219,20.4306,130623.0
2017-03-21 14:00:00,23.35,23.36,23.32,23.34,243969.0,20.4394,20.4481,20.4131,20.4306,243969.0
2017-03-21 14:30:00,23.34,23.38,23.32,23.37,196227.0,20.4306,20.4656,20.4131,20.4569,196227.0
2017-03-21 15:00:00,23.36,23.37,23.33,23.34,244884.0,20.4481,20.4569,20.4219,20.4306,244884.0
2017-03-21 15:30:00,23.34,23.34,23.23,23.25,813732.0,20.4306,20.4306,20.3343,20.3518,813732.0
2017-03-22 09:30:00,23.27,23.32,23.18,23.24,143613.0,20.3693,20.4131,20.2906,20.3431,143613.0
2017-03-22 10:00:00,23.24,23.26,23.15,23.16,159714.0,20.3431,20.3606,20.2643,20.2731,159714.0
2017-03-22 10:30:00,23.15,23.24,23.14,23.16,138132.0,20.2643,20.3431,20.2555,20.2731,138132.0
2017-03-22 11:00:00,23.16,23.23,23.13,23.19,108462.0,20.2731,20.3343,20.2468,20.2993,108462.0
2017-03-22 11:30:00,23.2,23.25,23.17,23.25,84012.0,20.3081,20.3518,20.2818,20.3518,84012.0
2017-03-22 12:00:00,23.25,23.28,23.23,23.25,131922.0,20.3518,20.3781,20.3343,20.3518,131922.0
2017-03-22 12:30:00,23.25,23.27,23.24,23.26,182970.0,20.3518,20.3693,20.3431,20.3606,182970.0
2017-03-22 13:00:00,23.25,23.26,23.21,23.23,94632.0,20.3518,20.3606,20.3168,20.3343,94632.0
2017-03-22 13:30:00,23.24,23.26,23.21,23.21,103791.0,20.3431,20.3606,20.3168,20.3168,103791.0
2017-03-22 14:00:00,23.21,23.25,23.21,23.22,70149.0,20.3168,20.3518,20.3168,20.3256,70149.0
2017-03-22 14:30:00,23.23,23.27,23.22,23.27,80001.0,20.3343,20.3693,20.3256,20.3693,80001.0
2017-03-22 15:00:00,23.28,23.3,23.24,23.26,115710.0,20.3781,20.3956,20.3431,20.3606,115710.0
2017-03-22 15:30:00,23.26,23.28,23.23,23.23,178914.0,20.3606,20.3781,20.3343,20.3343,178914.0
2017-03-23 09:30:00,23.26,23.37,23.26,23.32,117867.0,20.3606,20.4569,20.3606,20.4131,117867.0
2017-03-23 10:00:00,23.33,23.35,23.29,23.32,85929.0,20.4219,20.4394,20.3868,20.4131,85929.0
2017-03-23 10:30:00,23.32,23.35,23.3,23.34,130659.0,20.4131,20.4394,20.3956,20.4306,130659.0
2017-03-23 11:00:00,23.34,23.41,23.34,23.38,121563.0,20.4306,20.4919,20.4306,20.4656,121563.0
2017-03-23 11:30:00,23.39,23.39,23.35,23.36,88149.0,20.4744,20.4744,20.4394,20.4481,88149.0
2017-03-23 12:00:00,23.36,23.36,23.33,23.34,186837.0,20.4481,20.4481,20.4219,20.4306,186837.0
2017-03-23 12:30:00,23.34,23.35,23.32,23.34,73563.0,20.4306,20.4394,20.4131,20.4306,73563.0
2017-03-23 13:00:00,23.34,23.35,23.3,23.3,127617.0,20.4306,20.4394,20.3956,20.3956,127617.0
2017-03-23 13:30:00,23.29,23.32,23.28,23.28,77262.0,20.3868,20.4131,20.3781,20.3781,77262.0
2017-03-23 14:00:00,23.28,23.33,23.28,23.32,56568.0,20.3781,20.4219,20.3781,20.4131,56568.0
2017-03-23 14:30:00,23.32,23.33,23.29,23.29,63183.0,20.4131,20.4219,20.3868,20.3868,63183.0
2017-03-23 15:00:00,23.29,23.3,23.22,23.23,114939.0,20.3868,20.3956,20.3256,20.3343,114939.0
2017-03-23 15:30:00,23.24,23.26,23.2,23.24,443361.0,20.3431,20.3606,20.3081,20.3431,443361.0
2017-03-24 09:30:00,23.31,23.39,23.28,23.36,162645.0,20.4044,20.4744,20.3781,20.4481,162645.0
2017-03-24 10:00:00,23.36,23.39,23.34,23.38,72912.0,20.4481,20.4744,20.4306,20.4656,72912.0
2017-03-24 10:30:00,23.38,23.44,23.37,23.44,210744.0,20.4656,20.5182,20.4569,20.5182,210744.0
2017-03-24 11:00:00,23.44,23.5,23.43,23.47,98688.0,20.5182,20.5707,20.5094,20.5444,98688.0
2017-03-24 11:30:00,23.47,23.51,23.47,23.51,104718.0,20.5444,20.5794,20.5444,20.5794,104718.0
2017-03-24 12:00:00,23.5,23.51,23.43,23.43,122691.0,20.5707,20.5794,20.5094,20.5094,122691.0
2017-03-24 12:30:00,23.44,23.47,23.41,23.41,154650.0,20.5182,20.5444,20.4919,20.4919,154650.0
2017-03-24 13:00:00,23.42,23.43,23.38,23.39,71364.0,20.5006,20.5094,20.4656,20.4744,71364.0
2017-03-24 13:30:00,23.39,23.39,23.34,23.34,49521.0,20.4744,20.4744,20.4306,20.4306,49521.0
2017-03-24 14:00:00,23.34,23.35,23.33,23.34,62649.0,20.4306,20.4394,20.4219,20.4306,62649.0
2017-03-24 14:30:00,23.34,23.36,23.32,23.33,107937.0,20.4306,20.4481,20.4131,20.4219,107937.0
2017-03-24 15:00:00,23.33,23.33,23.23,23.24,226875.0,20.4219,20.4219,20.3343,20.3431,226875.0
2017-03-24 15:30:00,23.24,23.38,23.24,23.28,470610.0,20.3431,20.4656,20.3431,20.3781,470610.0
2017-03-27 09:30:00,23.09,23.13,22.98,23.03,163167.0,20.2118,20.2468,20.1155,20.1593,163167.0
2017-03-27 10:00:00,23.03,23.05,22.98,23.0,87435.0,20.1593,20.1768,20.1155,20.133,87435.0
2017-03-27 10:30:00,23.0,23.02,22.93,22.96,62028.0,20.133,20.1505,20.0717,20.098,62028.0
2017-03-27 11:00:00,22.96,23.0,22.93,22.99,59205.0,20.098,20.133,20.0717,20.1242,59205.0
2017-03-27 11:30:00,23.0,23.03,22.99,23.01,35703.0,20.133,20.1593,20.1242,20.1418,35703.0
2017-03-27 12:00:00,23.01,23.05,23.0,23.03,47808.0,20.1418,20.1768,20.133,20.1593,47808.0
2017-03-27 12:30:00,23.02,23.07,23.02,23.06,32103.0,20.1505,20.1943,20.1505,20.1855,32103.0
2017-03-27 13:00:00,23.06,23.1,23.06,23.09,37470.0,20.1855,20.2205,20.1855,20.2118,37470.0
2017-03-27 13:30:00,23.09,23.1,23.04,23.06,38751.0,20.2118,20.2205,20.168,20.1855,38751.0
2017-03-27 14:00:00,23.06,23.08,23.02,23.06,51018.0,20.1855,20.203,20.1505,20.1855,51018.0
2017-03-27 14:30:00,23.06,23.09,23.05,23.06,78600.0,20.1855,20.2118,20.1768,20.1855,78600.0
2017-03-27 15:00:00,23.06,23.06,23.03,23.03,109065.0,20.1855,20.1855,20.1593,20.1593,109065.0
2017-03-27 15:30:00,23.04,23.05,23.0,23.0,314637.0,20.168,20.1768,20.133,20.133,314637.0
2017-03-28 09:30:00,22.99,23.05,22.88,22.9,75093.0,20.1242,20.1768,20.028,20.0455,75093.0
2017-03-28 10:00:00,22.9,22.94,22.89,22.89,67557.0,20.0455,20.0805,20.0367,20.0367,67557.0
2017-03-28 10:30:00,22.89,22.95,22.87,22.93,87852.0,20.0367,20.0892,20.0192,20.0717,87852.0
2017-03-28 11:00:00,22.94,22.96,22.89,22.89,146718.0,20.0805,20.098,20.0367,20.0367,146718.0
2017-03-28 11:30:00,22.89,22.96,22.89,22.93,237891.0,20.0367,20.098,20.0367,20.0717,237891.0
2017-03-28 12:00:00,22.94,23.05,22.94,23.03,250248.0,20.0805,20.1768,20.0805,20.1593,250248.0
2017-03-28 12:30:00,23.04,23.04,23.02,23.02,75600.0,20.168,20.168,20.1505,20.1505,75600.0
2017-03-28 13:00:00,23.02,23.04,23.01,23.02,96483.0,20.1505,20.168,20.1418,20.1505,96483.0
2017-03-28 13:30:00,23.02,23.06,23.01,23.06,243687.0,20.1505,20.1855,20.1418,20.1855,243687.0
2017-03-28 14:00:00,23.06,23.13,23.06,23.09,243963.0,20.1855,20.2468,20.1855,20.2118,243963.0
2017-03-28 14:30:00,23.09,23.09,23.07,23.07,85890.0,20.2118,20.2118,20.1943,20.1943,85890.0
2017-03-28 15:00:00,23.07,23.1,23.06,23.09,180162.0,20.1943,20.2205,20.1855,20.2118,180162.0
2017-03-28 15:30:00,23.09,23.1,23.04,23.05,459156.0,20.2118,20.2205,20.168,20.1768,459156.0
2017-03-29 09:30:00,22.99,23.0,22.88,22.91,91224.0,20.1242,20.133,20.028,20.0542,91224.0
2017-03-29 10:00:00,22.92,22.92,22.84,22.85,120351.0,20.063,20.063,19.9929,20.0017,120351.0
2017-03-29 10:30:00,22.85,22.9,22.85,22.87,96009.0,20.0017,20.0455,20.0017,20.0192,96009.0
2017-03-29 11:00:00,22.88,22.89,22.86,22.87,81360.0,20.028,20.0367,20.0104,20.0192,81360.0
2017-03-29 11:30:00,22.88,22.88,22.81,22.82,62361.0,20.028,20.028,19.9667,19.9754,62361.0
2017-03-29 12:00:00,22.82,22.86,22.82,22.86,38808.0,19.9754,20.0104,19.9754,20.0104,38808.0
2017-03-29 12:30:00,22.85,22.88,22.84,22.87,40467.0,20.0017,20.028,19.9929,20.0192,40467.0
2017-03-29 13:00:00,22.88,22.88,22.87,22.87,54294.0,20.028,20.028,20.0192,20.0192,54294.0
2017-03-29 13:30:00,22.88,22.89,22.87,22.88,67857.0,20.028,20.0367,20.0192,20.028,67857.0
2017-03-29 14:00:00,22.88,22.89,22.87,22.88,98409.0,20.028,20.0367,20.0192,20.028,98409.0
2017-03-29 14:30:00,22.88,22.89,22.88,22.89,88974.0,20.028,20.0367,20.028,20.0367,88974.0
2017-03-29 15:00:00,22.89,22.96,22.88,22.93,124053.0,20.0367,20.098,20.028,20.0717,124053.0
2017-03-29 15:30:00,22.94,22.94,22.88,22.89,427761.0,20.0805,20.0805,20.028,20.0367,427761.0
2017-03-30 09:30:00,22.9,22.99,22.84,22.94,154545.0,20.0455,20.1242,19.9929,20.0805,154545.0
2017-03-30 10:00:00,22.94,22.99,22.93,22.96,210222.0,20.0805,20.1242,20.0717,20.098,210222.0
2017-03-30 10:30:00,22.96,23.02,22.96,23.02,219531.0,20.098,20.1505,20.098,20.1505,219531.0
2017-03-30 11:00:00,23.02,23.05,23.01,23.01,117768.0,20.1505,20.1768,20.1418,20.1418,117768.0
2017-03-30 11:30:00,23.01,23.04,22.96,22.97,102900.0,20.1418,20.168,20.098,20.1067,102900.0
2017-03-30 12:00:00,22.97,22.99,22.96,22.98,96954.0,20.1067,20.1242,20.098,20.1155,96954.0
2017-03-30 12:30:00,22.97,22.99,22.95,22.98,80550.0,20.1067,20.1242,20.0892,20.1155,80550.0
2017-03-30 13:00:00,22.98,23.01,22.96,23.0,155577.0,20.1155,20.1418,20.098,20.133,155577.0
2017-03-30 13:30:00,23.0,23.1,23.0,23.1,448803.0,20.133,20.2205,20.133,20.2205,448803.0
2017-03-30 14:00:00,23.1,23.17,23.1,23.15,110892.0,20.2205,20.2818,20.2205,20.2643,110892.0
2017-03-30 14:30:00,23.15,23.17,23.13,23.13,92538.0,20.2643,20.2818,20.2468,20.2468,92538.0
2017-03-30 15:00:00,23.14,23.16,23.12,23.15,81693.0,20.2555,20.2731,20.238,20.2643,81693.0
2017-03-30 15:30:00,23.15,23.16,23.12,23.13,325914.0,20.2643,20.2731,20.238,20.2468,325914.0
2017-03-31 09:30:00,23.06,23.06,22.96,23.04,110934.0,20.1855,20.1855,20.098,20.168,110934.0
2017-03-31 10:00:00,23.05,23.14,23.05,23.06,77259.0,20.1768,20.2555,20.1768,20.1855,77259.0
2017-03-31 10:30:00,23.07,23.11,23.05,23.05,79446.0,20.1943,20.2293,20.1768,20.1768,79446.0
2017-03-31 11:00:00,23.05,23.06,23.01,23.03,79959.0,20.1768,20.1855,20.1418,20.1593,79959.0
2017-03-31 11:30:00,23.03,23.08,23.03,23.05,106359.0,20.1593,20.203,20.1593,20.1768,106359.0
2017-03-31 12:00:00,23.04,23.05,23.01,23.05,134247.0,20.168,20.1768,20.1418,20.1768,134247.0
2017-03-31 12:30:00,23.05,23.07,23.04,23.06,76674.0,20.1768,20.1943,20.168,20.1855,76674.0
2017-03-31 13:00:00,23.06,23.08,23.04,23.08,58167.0,20.1855,20.203,20.168,20.203,58167.0
2017-03-31 13:30:00,23.09,23.09,23.07,23.08,155250.0,20.2118,20.2118,20.1943,20.203,155250.0
2017-03-31 14:00:00,23.07,23.12,23.06,23.11,135306.0,20.1943,20.238,20.1855,20.2293,135306.0
2017-03-31 14:30:00,23.11,23.14,23.07,23.13,139356.0,20.2293,20.2555,20.1943,20.2468,139356.0
2017-03-31 15:00:00,23.13,23.19,23.13,23.17,123369.0,20.2468,20.2993,20.2468,20.2818,123369.0
2017-03-31 15:30:00,23.16,23.21,23.14,23.15,714366.0,20.2731,20.3168,20.2555,20.2643,714366.0
2017-04-03 09:30:00,23.09,23.2,23.09,23.14,153999.0,20.2118,20.3081,20.2118,20.2555,153999.0
2017-04-03 10:00:00,23.13,23.19,23.1,23.14,158355.0,20.2468,20.2993,20.2205,20.2555,158355.0
2017-04-03 10:30:00,23.14,23.14,23.05,23.05,171729.0,20.2555,20.2555,20.1768,20.1768,171729.0
2017-04-03 11:00:00,23.04,23.04,22.94,22.98,79017.0,20.168,20.168,20.0805,20.1155,79017.0
2017-04-03 11:30:00,22.99,23.03,22.96,22.98,96474.0,20.1242,20.1593,20.098,20.1155,96474.0
2017-04-03 12:00:00,22.97,23.02,22.95,23.02,44943.0,20.1067,20.1505,20.0892,20.1505,44943.0
2017-04-03 12:30:00,23.02,23.02,22.99,23.01,32304.0,20.1505,20.1505,20.1242,20.1418,32304.0
2017-04-03 13:00:00,23.0,23.04,23.0,23.01,48828.0,20.133,20.168,20.133,20.1418,48828.0
2017-04-03 13:30:00,23.01,23.02,22.99,23.0,60681.0,20.1418,20.1505,20.1242,20.133,60681.0
2017-04-03 14:00:00,23.01,23.01,22.95,22.97,54645.0,20.1418,20.1418,20.0892,20.1067,54645.0
2017-04-03 14:30:00,22.97,23.0,22.96,22.99,62082.0,20.1067,20.133,20.098,20.1242,62082.0
2017-04-03 15:00:00,22.97,23.01,22.96,23.0,111138.0,20.1067,20.1418,20.098,20.133,111138.0
2017-04-03 15:30:00,23.01,23.01,22.95,22.97,380520.0,20.1418,20.1418,20.0892,20.1067,380520.0
2017-04-04 09:30:00,22.94,22.98,22.84,22.86,109611.0,20.0805,20.1155,19.9929,20.0104,109611.0
2017-04-04 10:00:00,22.86,22.89,22.82,22.86,90867.0,20.0104,20.0367,19.9754,20.0104,90867.0
2017-04-04 10:30:00,22.87,22.9,22.8,22.81,112476.0,20.0192,20.0455,19.9579,19.9667,112476.0
2017-04-04 11:00:00,22.8,22.88,22.8,22.84,43617.0,19.9579,20.028,19.9579,19.9929,43617.0
2017-04-04 11:30:00,22.84,22.86,22.81,22.81,60339.0,19.9929,20.0104,19.9667,19.9667,60339.0
2017-04-04 12:00:00,22.81,22.83,22.77,22.78,51774.0,19.9667,19.9842,19.9317,19.9404,51774.0
2017-04-04 12:30:00,22.78,22.78,22.7,22.7,78630.0,19.9404,19.9404,19.8704,19.8704,78630.0
2017-04-04 13:00:00,22.7,22.76,22.69,22.75,99642.0,19.8704,19.9229,19.8616,19.9142,99642.0
2017-04-04 13:30:00,22.75,22.8,22.74,22.8,109815.0,19.9142,19.9579,19.9054,19.9579,109815.0
2017-04-04 14:00:00,22.8,22.92,22.79,22.86,260124.0,19.9579,20.063,19.9492,20.0104,260124.0
2017-04-04 14:30:00,22.87,22.89,22.84,22.84,105321.0,20.0192,20.0367,19.9929,19.9929,105321.0
2017-04-04 15:00:00,22.83,22.85,22.8,22.82,192324.0,19.9842,20.0017,19.9579,19.9754,192324.0
2017-04-04 15:30:00,22.82,22.88,22.82,22.88,508338.0,19.9754,20.028,19.9754,20.028,508338.0
2017-04-05 09:30:00,23.01,23.06,22.85,23.06,148818.0,20.1418,20.1855,20.0017,20.1855,148818.0
2017-04-05 10:00:00,23.04,23.05,23.0,23.05,79701.0,20.168,20.1768,20.133,20.1768,79701.0
2017-04-05 10:30:00,23.04,23.16,23.04,23.15,113763.0,20.168,20.2731,20.168,20.2643,113763.0
2017-04-05 11:00:00,23.15,23.16,23.08,23.08,107349.0,20.2643,20.2731,20.203,20.203,107349.0
2017-04-05 11:30:00,23.09,23.16,23.08,23.13,62907.0,20.2118,20.2731,20.203,20.2468,62907.0
2017-04-05 12:00:00,23.14,23.2,23.14,23.19,46959.0,20.2555,20.3081,20.2555,20.2993,46959.0
2017-04-05 12:30:00,23.19,23.22,23.19,23.21,55842.0,20.2993,20.3256,20.2993,20.3168,55842.0
2017-04-05 13:00:00,23.21,23.27,23.21,23.26,60237.0,20.3168,20.3693,20.3168,20.3606,60237.0
2017-04-05 13:30:00,23.27,23.3,23.24,23.3,95340.0,20.3693,20.3956,20.3431,20.3956,95340.0
2017-04-05 14:00:00,23.29,23.3,23.24,23.25,92091.0,20.3868,20.3956,20.3431,20.3518,92091.0
2017-04-05 14:30:00,23.24,23.24,23.13,23.14,80265.0,20.3431,20.3431,20.2468,20.2555,80265.0
2017-04-05 15:00:00,23.14,23.16,23.05,23.08,115203.0,20.2555,20.2731,20.1768,20.203,115203.0
2017-04-05 15:30:00,23.07,23.08,22.99,23.03,463908.0,20.1943,20.203,20.1242,20.1593,463908.0
2017-04-06 09:30:00,23.01,23.13,22.91,23.13,92853.0,20.1418,20.2468,20.0542,20.2468,92853.0
2017-04-06 10:00:00,23.11,23.12,23.04,23.09,98994.0,20.2293,20.238,20.168,20.2118,98994.0
2017-04-06 10:30:00,23.1,23.13,23.06,23.1,50787.0,20.2205,20.2468,20.1855,20.2205,50787.0
2017-04-06 11:00:00,23.09,23.18,23.09,23.17,63738.0,20.2118,20.2906,20.2118,20.2818,63738.0
2017-04-06 11:30:00,23.17,23.21,23.17,23.2,88974.0,20.2818,20.3168,20.2818,20.3081,88974.0
2017-04-06 12:00:00,23.2,23.2,23.12,23.13,118542.0,20.3081,20.3081,20.238,20.2468,118542.0
2017-04-06 12:30:00,23.13,23.14,23.08,23.11,53958.0,20.2468,20.2555,20.203,20.2293,53958.0
2017-04-06 13:00:00,23.11,23.14,23.09,23.14,52602.0,20.2293,20.2555,20.2118,20.2555,52602.0
2017-04-06 13:30:00,23.13,23.15,23.12,23.12,36621.0,20.2468,20.2643,20.238,20.238,36621.0
2017-04-06 14:00:00,23.12,23.12,23.07,23.09,50775.0,20.238,20.238,20.1943,20.2118,50775.0
2017-04-06 14:30:00,23.07,23.1,23.0,23.01,73443.0,20.1943,20.2205,20.133,20.1418,73443.0
2017-04-06 15:00:00,23.01,23.06,23.01,23.04,112974.0,20.1418,20.1855,20.1418,20.168,112974.0
2017-04-06 15:30:00,23.03,23.05,23.0,23.05,271026.0,20.1593,20.1768,20.133,20.1768,271026.0
2017-04-07 09:30:00,22.92,23.1,22.91,23.01,103023.0,20.063,20.2205,20.0542,20.1418,103023.0
2017-04-07 10:00:00,23.0,23.11,22.98,23.1,102981.0,20.133,20.2293,20.1155,20.2205,102981.0
2017-04-07 10:30:00,23.1,23.11,23.02,23.03,75843.0,20.2205,20.2293,20.1505,20.1593,75843.0
2017-04-07 11:00:00,23.03,23.09,23.03,23.07,104595.0,20.1593,20.2118,20.1593,20.1943,104595.0
2017-04-07 11:30:00,23.06,23.09,23.04,23.06,70572.0,20.1855,20.2118,20.168,20.1855,70572.0
2017-04-07 12:00:00,23.06,23.07,23.05,23.05,50700.0,20.1855,20.1943,20.1768,20.1768,50700.0
2017-04-07 12:30:00,23.04,23.09,23.03,23.09,77988.0,20.168,20.2118,20.1593,20.2118,77988.0
2017-04-07 13:00:00,23.09,23.15,23.08,23.15,69369.0,20.2118,20.2643,20.203,20.2643,69369.0
2017-04-07 13:30:00,23.15,23.19,23.14,23.16,72456.0,20.2643,20.2993,20.2555,20.2731,72456.0
2017-04-07 14:00:00,23.17,23.19,23.13,23.14,68931.0,20.2818,20.2993,20.2468,20.2555,68931.0
2017-04-07 14:30:00,23.13,23.14,23.1,23.11,101430.0,20.2468,20.2555,20.2205,20.2293,101430.0
2017-04-07 15:00:00,23.11,23.14,23.1,23.1,122892.0,20.2293,20.2555,20.2205,20.2205,122892.0
2017-04-07 15:30:00,23.1,23.11,23.07,23.07,488985.0,20.2205,20.2293,20.1943,20.1943,488985.0
2017-04-10 09:30:00,23.09,23.13,23.05,23.07,116835.0,20.2118,20.2468,20.1768,20.1943,116835.0
2017-04-10 10:00:00,23.08,23.15,23.08,23.14,50964.0,20.203,20.2643,20.203,20.2555,50964.0
2017-04-10 10:30:00,23.14,23.15,23.09,23.09,36903.0,20.2555,20.2643,20.2118,20.2118,36903.0
2017-04-10 11:00:00,23.09,23.1,23.08,23.09,48063.0,20.2118,20.2205,20.203,20.2118,48063.0
2017-04-10 11:30:00,23.09,23.09,23.04,23.06,92367.0,20.2118,20.2118,20.168,20.1855,92367.0
2017-04-10 12:00:00,23.06,23.07,23.05,23.07,216963.0,20.1855,20.1943,20.1768,20.1943,216963.0
2017-04-10 12:30:00,23.07,23.17,23.07,23.17,55167.0,20.1943,20.2818,20.1943,20.2818,55167.0
2017-04-10 13:00:00,23.16,23.17,23.13,23.13,43146.0,20.2731,20.2818,20.2468,20.2468,43146.0
2017-04-10 13:30:00,23.13,23.16,23.12,23.12,48573.0,20.2468,20.2731,20.238,20.238,48573.0
2017-04-10 14:00:00,23.12,23.15,23.09,23.11,89100.0,20.238,20.2643,20.2118,20.2293,89100.0
2017-04-10 14:30:00,23.11,23.16,23.11,23.14,47310.0,20.2293,20.2731,20.2293,20.2555,47310.0
2017-04-10 15:00:00,23.15,23.24,23.14,23.17,231687.0,20.2643,20.3431,20.2555,20.2818,231687.0
2017-04-10 15:30:00,23.17,23.17,23.09,23.12,381294.0,20.2818,20.2818,20.2118,20.238,381294.0
2017-04-11 09:30:00,23.02,23.11,22.92,23.05,131280.0,20.1505,20.2293,20.063,20.1768,131280.0
2017-04-11 10:00:00,23.06,23.11,23.01,23.03,107778.0,20.1855,20.2293,20.1418,20.1593,107778.0
2017-04-11 10:30:00,23.02,23.02,22.91,22.92,85482.0,20.1505,20.1505,20.0542,20.063,85482.0
2017-04-11 11:00:00,22.93,22.95,22.84,22.87,122622.0,20.0717,20.0892,19.9929,20.0192,122622.0
2017-04-11 11:30:00,22.87,22.89,22.85,22.86,115251.0,20.0192,20.0367,20.0017,20.0104,115251.0
2017-04-11 12:00:00,22.86,22.97,22.84,22.95,89076.0,20.0104,20.1067,19.9929,20.0892,89076.0
2017-04-11 12:30:00,22.94,22.97,22.93,22.96,31890.0,20.0805,20.1067,20.0717,20.098,31890.0
2017-04-11 13:00:00,22.97,22.99,22.92,22.93,56472.0,20.1067,20.1242,20.063,20.0717,56472.0
2017-04-11 13:30:00,22.93,22.96,22.92,22.94,62271.0,20.0717,20.098,20.063,20.0805,62271.0
2017-04-11 14:00:00,22.94,22.96,22.91,22.95,61632.0,20.0805,20.098,20.0542,20.0892,61632.0
2017-04-11 14:30:00,22.96,23.0,22.94,22.96,55482.0,20.098,20.133,20.0805,20.098,55482.0
2017-04-11 15:00:00,22.96,22.97,22.92,22.93,131451.0,20.098,20.1067,20.063,20.0717,131451.0
2017-04-11 15:30:00,22.93,23.0,22.93,23.0,267240.0,20.0717,20.133,20.0717,20.133,267240.0
2017-04-12 09:30:00,22.97,22.97,22.81,22.9,136302.0,20.1067,20.1067,19.9667,20.0455,136302.0
2017-04-12 10:00:00,22.9,22.97,22.9,22.91,141525.0,20.0455,20.1067,20.0455,20.0542,141525.0
2017-04-12 10:30:00,22.92,22.92,22.82,22.85,82584.0,20.063,20.063,19.9754,20.0017,82584.0
2017-04-12 11:00:00,22.85,22.9,22.85,22.87,81618.0,20.0017,20.0455,20.0017,20.0192,81618.0
2017-04-12 11:30:00,22.87,22.88,22.81,22.86,75231.0,20.0192,20.028,19.9667,20.0104,75231.0
2017-04-12 12:00:00,22.86,22.87,22.83,22.83,30915.0,20.0104,20.0192,19.9842,19.9842,30915.0
2017-04-12 12:30:00,22.83,22.87,22.82,22.84,184929.0,19.9842,20.0192,19.9754,19.9929,184929.0
2017-04-12 13:00:00,22.84,22.88,22.84,22.88,36639.0,19.9929,20.028,19.9929,20.028,36639.0
2017-04-12 13:30:00,22.88,22.93,22.87,22.93,62358.0,20.028,20.0717,20.0192,20.0717,62358.0
2017-04-12 14:00:00,22.93,22.93,22.88,22.9,86889.0,20.0717,20.0717,20.028,20.0455,86889.0
2017-04-12 14:30:00,22.9,22.91,22.86,22.89,73254.0,20.0455,20.0542,20.0104,20.0367,73254.0
2017-04-12 15:00:00,22.89,22.94,22.89,22.92,199872.0,20.0367,20.0805,20.0367,20.063,199872.0
2017-04-12 15:30:00,22.93,22.94,22.86,22.9,274338.0,20.0717,20.0805,20.0104,20.0455,274338.0
2017-04-13 09:30:00,22.86,22.9,22.77,22.79,112404.0,20.0104,20.0455,19.9317,19.9492,112404.0
2017-04-13 10:00:00,22.81,22.84,22.65,22.67,138009.0,19.9667,19.9929,19.8266,19.8441,138009.0
2017-04-13 10:30:00,22.67,22.71,22.65,22.69,227814.0,19.8441,19.8791,19.8266,19.8616,227814.0
2017-04-13 11:00:00,22.69,22.72,22.64,22.67,164547.0,19.8616,19.8879,19.8179,19.8441,164547.0
2017-04-13 11:30:00,22.67,22.72,22.66,22.71,55911.0,19.8441,19.8879,19.8354,19.8791,55911.0
2017-04-13 12:00:00,22.71,22.71,22.66,22.67,75102.0,19.8791,19.8791,19.8354,19.8441,75102.0
2017-04-13 12:30:00,22.67,22.68,22.65,22.67,143775.0,19.8441,19.8529,19.8266,19.8441,143775.0
2017-04-13 13:00:00,22.68,22.68,22.65,22.68,40632.0,19.8529,19.8529,19.8266,19.8529,40632.0
2017-04-13 13:30:00,22.68,22.7,22.65,22.69,58623.0,19.8529,19.8704,19.8266,19.8616,58623.0
2017-04-13 14:00:00,22.69,22.72,22.69,22.71,57237.0,19.8616,19.8879,19.8616,19.8791,57237.0
2017-04-13 14:30:00,22.71,22.74,22.7,22.73,60984.0,19.8791,19.9054,19.8704,19.8967,60984.0
2017-04-13 15:00:00,22.73,22.74,22.69,22.71,63609.0,19.8967,19.9054,19.8616,19.8791,63609.0
2017-04-13 15:30:00,22.71,22.74,22.69,22.7,487920.0,19.8791,19.9054,19.8616,19.8704,487920.0
2017-04-17 09:30:00,22.74,22.81,22.7,22.77,113640.0,19.9054,19.9667,19.8704,19.9317,113640.0
2017-04-17 10:00:00,22.77,22.8,22.75,22.78,71505.0,19.9317,19.9579,19.9142,19.9404,71505.0
2017-04-17 10:30:00,22.78,22.85,22.78,22.84,71997.0,19.9404,20.0017,19.9404,19.9929,71997.0
2017-04-17 11:00:00,22.85,22.86,22.82,22.85,44055.0,20.0017,20.0104,19.9754,20.0017,44055.0
2017-04-17 11:30:00,22.85,22.87,22.82,22.82,42561.0,20.0017,20.0192,19.9754,19.9754,42561.0
2017-04-17 12:00:00,22.81,22.87,22.81,22.87,42102.0,19.9667,20.0192,19.9667,20.0192,42102.0
2017-04-17 12:30:00,22.86,22.87,22.82,22.85,49074.0,20.0104,20.0192,19.9754,20.0017,49074.0
2017-04-17 13:00:00,22.85,22.87,22.83,22.87,48828.0,20.0017,20.0192,19.9842,20.0192,48828.0
2017-04-17 13:30:00,22.87,22.87,22.83,22.86,34269.0,20.0192,20.0192,19.9842,20.0104,34269.0
2017-04-17 14:00:00,22.86,22.89,22.86,22.88,64329.0,20.0104,20.0367,20.0104,20.028,64329.0
2017-04-17 14:30:00,22.88,22.92,22.87,22.91,79176.0,20.028,20.063,20.0192,20.0542,79176.0
2017-04-17 15:00:00,22.92,22.96,22.9,22.96,130419.0,20.063,20.098,20.0455,20.098,130419.0
2017-04-17 15:30:00,22.96,23.03,22.96,23.03,442233.0,20.098,20.1593,20.098,20.1593,442233.0
2017-04-18 09:30:00,22.94,23.07,22.92,23.03,81858.0,20.0805,20.1943,20.063,20.1593,81858.0
2017-04-18 10:00:00,23.06,23.08,22.94,22.97,92028.0,20.1855,20.203,20.0805,20.1067,92028.0
2017-04-18 10:30:00,22.97,23.02,22.95,22.96,87567.0,20.1067,20.1505,20.0892,20.098,87567.0
2017-04-18 11:00:00,22.96,23.02,22.92,23.02,132894.0,20.098,20.1505,20.063,20.1505,132894.0
2017-04-18 11:30:00,23.02,23.02,22.93,22.93,120567.0,20.1505,20.1505,20.0717,20.0717,120567.0
2017-04-18 12:00:00,22.91,22.93,22.82,22.83,193437.0,20.0542,20.0717,19.9754,19.9842,193437.0
2017-04-18 12:30:00,22.82,22.84,22.81,22.83,217476.0,19.9754,19.9929,19.9667,19.9842,217476.0
2017-04-18 13:00:00,22.83,22.92,22.83,22.91,387837.0,19.9842,20.063,19.9842,20.0542,387837.0
2017-04-18 13:30:00,22.9,23.0,22.9,22.99,95352.0,20.0455,20.133,20.0455,20.1242,95352.0
2017-04-18 14:00:00,22.99,23.01,22.99,23.01,171897.0,20.1242,20.1418,20.1242,20.1418,171897.0
2017-04-18 14:30:00,23.01,23.05,23.0,23.04,106677.0,20.1418,20.1768,20.133,20.168,106677.0
2017-04-18 15:00:00,23.04,23.07,23.01,23.06,146814.0,20.168,20.1943,20.1418,20.1855,146814.0
2017-04-18 15:30:00,23.06,23.08,23.03,23.03,328995.0,20.1855,20.203,20.1593,20.1593,328995.0
2017-04-19 09:30:00,23.14,23.21,23.08,23.15,67479.0,20.2555,20.3168,20.203,20.2643,67479.0
2017-04-19 10:00:00,23.14,23.14,23.08,23.09,62142.0,20.2555,20.2555,20.203,20.2118,62142.0
2017-04-19 10:30:00,23.09,23.11,23.08,23.08,55626.0,20.2118,20.2293,20.203,20.203,55626.0
2017-04-19 11:00:00,23.09,23.1,23.05,23.07,42513.0,20.2118,20.2205,20.1768,20.1943,42513.0
2017-04-19 11:30:00,23.06,23.08,23.04,23.07,99828.0,20.1855,20.203,20.168,20.1943,99828.0
2017-04-19 12:00:00,23.07,23.08,23.02,23.05,84531.0,20.1943,20.203,20.1505,20.1768,84531.0
2017-04-19 12:30:00,23.05,23.07,23.05,23.07,32823.0,20.1768,20.1943,20.1768,20.1943,32823.0
2017-04-19 13:00:00,23.06,23.14,23.05,23.14,91701.0,20.1855,20.2555,20.1768,20.2555,91701.0
2017-04-19 13:30:00,23.14,23.15,23.12,23.15,63786.0,20.2555,20.2643,20.238,20.2643,63786.0
2017-04-19 14:00:00,23.14,23.15,23.1,23.12,46689.0,20.2555,20.2643,20.2205,20.238,46689.0
2017-04-19 14:30:00,23.12,23.15,23.11,23.11,64866.0,20.238,20.2643,20.2293,20.2293,64866.0
2017-04-19 15:00:00,23.1,23.11,23.05,23.05,54393.0,20.2205,20.2293,20.1768,20.1768,54393.0
2017-04-19 15:30:00,23.04,23.08,23.03,23.06,215247.0,20.168,20.203,20.1593,20.1855,215247.0
2017-04-20 09:30:00,23.19,23.19,23.07,23.07,42381.0,20.2993,20.2993,20.1943,20.1943,42381.0
2017-04-20 10:00:00,23.07,23.15,23.04,23.12,66096.0,20.1943,20.2643,20.168,20.238,66096.0
2017-04-20 10:30:00,23.11,23.16,23.1,23.15,64959.0,20.2293,20.2731,20.2205,20.2643,64959.0
2017-04-20 11:00:00,23.14,23.17,23.1,23.17,60675.0,20.2555,20.2818,20.2205,20.2818,60675.0
2017-04-20 11:30:00,23.17,23.2,23.15,23.19,58716.0,20.2818,20.3081,20.2643,20.2993,58716.0
2017-04-20 12:00:00,23.2,23.24,23.19,23.22,33594.0,20.3081,20.3431,20.2993,20.3256,33594.0
2017-04-20 12:30:00,23.21,23.27,23.21,23.27,46494.0,20.3168,20.3693,20.3168,20.3693,46494.0
2017-04-20 13:00:00,23.27,23.31,23.24,23.28,188550.0,20.3693,20.4044,20.3431,20.3781,188550.0
2017-04-20 13:30:00,23.28,23.35,23.27,23.34,97128.0,20.3781,20.4394,20.3693,20.4306,97128.0
2017-04-20 14:00:00,23.34,23.35,23.29,23.35,79101.0,20.4306,20.4394,20.3868,20.4394,79101.0
2017-04-20 14:30:00,23.36,23.4,23.35,23.36,118977.0,20.4481,20.4831,20.4394,20.4481,118977.0
2017-04-20 15:00:00,23.36,23.38,23.34,23.36,130791.0,20.4481,20.4656,20.4306,20.4481,130791.0
2017-04-20 15:30:00,23.36,23.39,23.33,23.37,454173.0,20.4481,20.4744,20.4219,20.4569,454173.0
2017-04-21 09:30:00,23.32,23.41,23.24,23.3,186513.0,20.4131,20.4919,20.3431,20.3956,186513.0
2017-04-21 10:00:00,23.3,23.39,23.29,23.34,87606.0,20.3956,20.4744,20.3868,20.4306,87606.0
2017-04-21 10:30:00,23.33,23.33,23.27,23.29,49674.0,20.4219,20.4219,20.3693,20.3868,49674.0
2017-04-21 11:00:00,23.28,23.28,23.22,23.26,57102.0,20.3781,20.3781,20.3256,20.3606,57102.0
2017-04-21 11:30:00,23.26,23.3,23.25,23.3,109710.0,20.3606,20.3956,20.3518,20.3956,109710.0
2017-04-21 12:00:00,23.3,23.31,23.28,23.3,174756.0,20.3956,20.4044,20.3781,20.3956,174756.0
2017-04-21 12:30:00,23.3,23.33,23.29,23.3,47973.0,20.3956,20.4219,20.3868,20.3956,47973.0
2017-04-21 13:00:00,23.31,23.31,23.24,23.25,92523.0,20.4044,20.4044,20.3431,20.3518,92523.0
2017-04-21 13:30:00,23.25,23.34,23.24,23.34,78222.0,20.3518,20.4306,20.3431,20.4306,78222.0
2017-04-21 14:00:00,23.35,23.42,23.33,23.41,86169.0,20.4394,20.5006,20.4219,20.4919,86169.0
2017-04-21 14:30:00,23.42,23.43,23.4,23.42,135267.0,20.5006,20.5094,20.4831,20.5006,135267.0
2017-04-21 15:00:00,23.42,23.42,23.36,23.38,131073.0,20.5006,20.5006,20.4481,20.4656,131073.0
2017-04-21 15:30:00,23.37,23.38,23.29,23.3,564549.0,20.4569,20.4656,20.3868,20.3956,564549.0
2017-04-24 09:30:00,23.61,23.65,23.41,23.61,417759.0,20.667,20.702,20.4919,20.667,417759.0
2017-04-24 10:00:00,23.6,23.66,23.59,23.64,172602.0,20.6582,20.7107,20.6495,20.6932,172602.0
2017-04-24 10:30:00,23.63,23.63,23.49,23.49,136551.0,20.6845,20.6845,20.5619,20.5619,136551.0
2017-04-24 11:00:00,23.49,23.52,23.43,23.43,240060.0,20.5619,20.5882,20.5094,20.5094,240060.0
2017-04-24 11:30:00,23.43,23.43,23.37,23.38,75900.0,20.5094,20.5094,20.4569,20.4656,75900.0
2017-04-24 12:00:00,23.38,23.41,23.37,23.4,70518.0,20.4656,20.4919,20.4569,20.4831,70518.0
2017-04-24 12:30:00,23.4,23.45,23.4,23.42,71808.0,20.4831,20.5269,20.4831,20.5006,71808.0
2017-04-24 13:00:00,23.42,23.44,23.41,23.43,63798.0,20.5006,20.5182,20.4919,20.5094,63798.0
2017-04-24 13:30:00,23.43,23.43,23.41,23.42,59739.0,20.5094,20.5094,20.4919,20.5006,59739.0
2017-04-24 14:00:00,23.42,23.44,23.41,23.43,110211.0,20.5006,20.5182,20.4919,20.5094,110211.0
2017-04-24 14:30:00,23.43,23.44,23.41,23.41,177450.0,20.5094,20.5182,20.4919,20.4919,177450.0
2017-04-24 15:00:00,23.42,23.46,23.41,23.42,206349.0,20.5006,20.5357,20.4919,20.5006,206349.0
2017-04-24 15:30:00,23.43,23.52,23.42,23.48,536163.0,20.5094,20.5882,20.5006,20.5532,536163.0
2017-04-25 09:30:00,23.63,23.66,23.52,23.65,67890.0,20.6845,20.7107,20.5882,20.702,67890.0
2017-04-25 10:00:00,23.64,23.66,23.57,23.57,63108.0,20.6932,20.7107,20.6319,20.6319,63108.0
2017-04-25 10:30:00,23.57,23.57,23.48,23.5,186975.0,20.6319,20.6319,20.5532,20.5707,186975.0
2017-04-25 11:00:00,23.5,23.55,23.5,23.55,76590.0,20.5707,20.6144,20.5707,20.6144,76590.0
2017-04-25 11:30:00,23.55,23.57,23.53,23.55,71607.0,20.6144,20.6319,20.5969,20.6144,71607.0
2017-04-25 12:00:00,23.56,23.57,23.54,23.56,98577.0,20.6232,20.6319,20.6057,20.6232,98577.0
2017-04-25 12:30:00,23.55,23.56,23.52,23.53,53139.0,20.6144,20.6232,20.5882,20.5969,53139.0
2017-04-25 13:00:00,23.53,23.55,23.5,23.53,87591.0,20.5969,20.6144,20.5707,20.5969,87591.0
2017-04-25 13:30:00,23.53,23.55,23.51,23.55,78408.0,20.5969,20.6144,20.5794,20.6144,78408.0
2017-04-25 14:00:00,23.55,23.57,23.53,23.53,151140.0,20.6144,20.6319,20.5969,20.5969,151140.0
2017-04-25 14:30:00,23.53,23.57,23.53,23.56,159474.0,20.5969,20.6319,20.5969,20.6232,159474.0
2017-04-25 15:00:00,23.56,23.56,23.52,23.53,182859.0,20.6232,20.6232,20.5882,20.5969,182859.0
2017-04-25 15:30:00,23.53,23.56,23.49,23.52,435117.0,20.5969,20.6232,20.5619,20.5882,435117.0
2017-04-26 09:30:00,23.41,23.51,23.1,23.27,516702.0,20.4919,20.5794,20.2205,20.3693,516702.0
2017-04-26 10:00:00,23.25,23.28,23.07,23.08,335196.0,20.3518,20.3781,20.1943,20.203,335196.0
2017-04-26 10:30:00,23.06,23.09,22.98,23.04,451464.0,20.1855,20.2118,20.1155,20.168,451464.0
2017-04-26 11:00:00,23.04,23.17,23.03,23.17,219546.0,20.168,20.2818,20.1593,20.2818,219546.0
2017-04-26 11:30:00,23.17,23.2,23.15,23.19,182490.0,20.2818,20.3081,20.2643,20.2993,182490.0
2017-04-26 12:00:00,23.19,23.34,23.19,23.24,162849.0,20.2993,20.4306,20.2993,20.3431,162849.0
2017-04-26 12:30:00,23.24,23.28,23.2,23.26,534489.0,20.3431,20.3781,20.3081,20.3606,534489.0
2017-04-26 13:00:00,23.25,23.32,23.23,23.26,464763.0,20.3518,20.4131,20.3343,20.3606,464763.0
2017-04-26 13:30:00,23.26,23.27,23.23,23.24,209088.0,20.3606,20.3693,20.3343,20.3431,209088.0
2017-04-26 14:00:00,23.23,23.27,23.22,23.24,195747.0,20.3343,20.3693,20.3256,20.3431,195747.0
2017-04-26 14:30:00,23.23,23.28,23.22,23.25,256689.0,20.3343,20.3781,20.3256,20.3518,256689.0
2017-04-26 15:00:00,23.25,23.25,23.18,23.19,273087.0,20.3518,20.3518,20.2906,20.2993,273087.0
2017-04-26 15:30:00,23.19,23.21,23.08,23.18,1016379.0,20.2993,20.3168,20.203,20.2906,1016379.0
2017-04-27 09:30:00,23.14,23.17,22.89,22.95,250029.0,20.2555,20.2818,20.0367,20.0892,250029.0
2017-04-27 10:00:00,22.94,23.02,22.91,22.98,218322.0,20.0805,20.1505,20.0542,20.1155,218322.0
2017-04-27 10:30:00,22.99,23.05,22.88,22.89,272142.0,20.1242,20.1768,20.028,20.0367,272142.0
2017-04-27 11:00:00,22.89,22.89,22.78,22.79,202623.0,20.0367,20.0367,19.9404,19.9492,202623.0
2017-04-27 11:30:00,22.79,22.85,22.76,22.84,166236.0,19.9492,20.0017,19.9229,19.9929,166236.0
2017-04-27 12:00:00,22.84,22.87,22.81,22.83,150897.0,19.9929,20.0192,19.9667,19.9842,150897.0
2017-04-27 12:30:00,22.83,22.9,22.82,22.9,104892.0,19.9842,20.0455,19.9754,20.0455,104892.0
2017-04-27 13:00:00,22.9,22.9,22.84,22.85,102975.0,20.0455,20.0455,19.9929,20.0017,102975.0
2017-04-27 13:30:00,22.85,22.86,22.8,22.82,110610.0,20.0017,20.0104,19.9579,19.9754,110610.0
2017-04-27 14:00:00,22.82,22.85,22.79,22.81,195861.0,19.9754,20.0017,19.9492,19.9667,195861.0
2017-04-27 14:30:00,22.82,22.83,22.77,22.81,186522.0,19.9754,19.9842,19.9317,19.9667,186522.0
2017-04-27 15:00:00,22.81,22.9,22.76,22.87,439536.0,19.9667,20.0455,19.9229,20.0192,439536.0
2017-04-27 15:30:00,22.86,22.92,22.85,22.89,875244.0,20.0104,20.063,20.0017,20.0367,875244.0
2017-04-28 09:30:00,22.88,23.01,22.88,23.01,135711.0,20.028,20.1418,20.028,20.1418,135711.0
2017-04-28 10:00:00,23.0,23.01,22.9,22.92,125634.0,20.133,20.1418,20.0455,20.063,125634.0
2017-04-28 10:30:00,22.92,22.93,22.85,22.86,106071.0,20.063,20.0717,20.0017,20.0104,106071.0
2017-04-28 11:00:00,22.86,22.87,22.79,22.8,112221.0,20.0104,20.0192,19.9492,19.9579,112221.0
2017-04-28 11:30:00,22.8,22.86,22.8,22.86,122610.0,19.9579,20.0104,19.9579,20.0104,122610.0
2017-04-28 12:00:00,22.87,22.9,22.87,22.9,82704.0,20.0192,20.0455,20.0192,20.0455,82704.0
2017-04-28 12:30:00,22.9,22.9,22.87,22.9,73812.0,20.0455,20.0455,20.0192,20.0455,73812.0
2017-04-28 13:00:00,22.9,22.9,22.88,22.9,85644.0,20.0455,20.0455,20.028,20.0455,85644.0
2017-04-28 13:30:00,22.9,22.9,22.88,22.89,93093.0,20.0455,20.0455,20.028,20.0367,93093.0
2017-04-28 14:00:00,22.89,22.91,22.87,22.89,130164.0,20.0367,20.0542,20.0192,20.0367,130164.0
2017-04-28 14:30:00,22.89,22.91,22.88,22.89,199476.0,20.0367,20.0542,20.028,20.0367,199476.0
2017-04-28 15:00:00,22.89,22.93,22.89,22.92,223167.0,20.0367,20.0717,20.0367,20.063,223167.0
2017-04-28 15:30:00,22.92,22.98,22.9,22.95,781008.0,20.063,20.1155,20.0455,20.0892,781008.0
2017-05-01 09:30:00,23.08,23.08,22.91,22.98,65718.0,20.203,20.203,20.0542,20.1155,65718.0
2017-05-01 10:00:00,22.96,22.99,22.94,22.94,48438.0,20.098,20.1242,20.0805,20.0805,48438.0
2017-05-01 10:30:00,22.95,23.02,22.95,22.99,49311.0,20.0892,20.1505,20.0892,20.1242,49311.0
2017-05-01 11:00:00,22.99,23.0,22.94,22.94,38742.0,20.1242,20.133,20.0805,20.0805,38742.0
2017-05-01 11:30:00,22.94,22.99,22.92,22.98,101631.0,20.0805,20.1242,20.063,20.1155,101631.0
2017-05-01 12:00:00,22.98,23.01,22.97,22.98,47412.0,20.1155,20.1418,20.1067,20.1155,47412.0
2017-05-01 12:30:00,22.99,23.0,22.93,22.97,73824.0,20.1242,20.133,20.0717,20.1067,73824.0
2017-05-01 13:00:00,22.96,22.98,22.95,22.98,45348.0,20.098,20.1155,20.0892,20.1155,45348.0
2017-05-01 13:30:00,22.97,22.97,22.86,22.87,144276.0,20.1067,20.1067,20.0104,20.0192,144276.0
2017-05-01 14:00:00,22.88,22.91,22.88,22.9,40725.0,20.028,20.0542,20.028,20.0455,40725.0
2017-05-01 14:30:00,22.89,22.9,22.85,22.86,85494.0,20.0367,20.0455,20.0017,20.0104,85494.0
2017-05-01 15:00:00,22.86,22.88,22.85,22.85,126684.0,20.0104,20.028,20.0017,20.0017,126684.0
2017-05-01 15:30:00,22.85,22.88,22.81,22.81,289962.0,20.0017,20.028,19.9667,19.9667,289962.0
2017-05-02 09:30:00,22.82,22.88,22.71,22.71,92001.0,19.9754,20.028,19.8791,19.8791,92001.0
2017-05-02 10:00:00,22.71,22.73,22.67,22.7,159915.0,19.8791,19.8967,19.8441,19.8704,159915.0
2017-05-02 10:30:00,22.69,22.73,22.67,22.69,133926.0,19.8616,19.8967,19.8441,19.8616,133926.0
2017-05-02 11:00:00,22.7,22.73,22.69,22.7,58884.0,19.8704,19.8967,19.8616,19.8704,58884.0
2017-05-02 11:30:00,22.69,22.72,22.68,22.71,63810.0,19.8616,19.8879,19.8529,19.8791,63810.0
2017-05-02 12:00:00,22.71,22.79,22.71,22.77,57795.0,19.8791,19.9492,19.8791,19.9317,57795.0
2017-05-02 12:30:00,22.77,22.8,22.76,22.79,47715.0,19.9317,19.9579,19.9229,19.9492,47715.0
2017-05-02 13:00:00,22.79,22.8,22.77,22.78,35961.0,19.9492,19.9579,19.9317,19.9404,35961.0
2017-05-02 13:30:00,22.78,22.78,22.73,22.74,42732.0,19.9404,19.9404,19.8967,19.9054,42732.0
2017-05-02 14:00:00,22.74,22.78,22.74,22.76,65400.0,19.9054,19.9404,19.9054,19.9229,65400.0
2017-05-02 14:30:00,22.76,22.76,22.73,22.74,51153.0,19.9229,19.9229,19.8967,19.9054,51153.0
2017-05-02 15:00:00,22.73,22.74,22.72,22.74,94209.0,19.8967,19.9054,19.8879,19.9054,94209.0
2017-05-02 15:30:00,22.74,22.79,22.73,22.78,229929.0,19.9054,19.9492,19.8967,19.9404,229929.0
2017-05-03 09:30:00,22.74,22.84,22.71,22.82,95883.0,19.9054,19.9929,19.8791,19.9754,95883.0
2017-05-03 10:00:00,22.82,22.82,22.63,22.66,132027.0,19.9754,19.9754,19.8091,19.8354,132027.0
2017-05-03 10:30:00,22.66,22.67,22.54,22.54,200787.0,19.8354,19.8441,19.7303,19.7303,200787.0
2017-05-03 11:00:00,22.54,22.61,22.53,22.59,163047.0,19.7303,19.7916,19.7216,19.7741,163047.0
2017-05-03 11:30:00,22.59,22.6,22.52,22.59,162927.0,19.7741,19.7829,19.7128,19.7741,162927.0
2017-05-03 12:00:00,22.59,22.59,22.54,22.58,155883.0,19.7741,19.7741,19.7303,19.7654,155883.0
2017-05-03 12:30:00,22.58,22.58,22.51,22.54,164490.0,19.7654,19.7654,19.7041,19.7303,164490.0
2017-05-03 13:00:00,22.54,22.57,22.48,22.51,153510.0,19.7303,19.7566,19.6778,19.7041,153510.0
2017-05-03 13:30:00,22.51,22.51,22.46,22.48,201885.0,19.7041,19.7041,19.6603,19.6778,201885.0
2017-05-03 14:00:00,22.49,22.53,22.45,22.46,267345.0,19.6866,19.7216,19.6516,19.6603,267345.0
2017-05-03 14:30:00,22.46,22.57,22.43,22.52,278745.0,19.6603,19.7566,19.634,19.7128,278745.0
2017-05-03 15:00:00,22.52,22.58,22.51,22.56,221673.0,19.7128,19.7654,19.7041,19.7478,221673.0
2017-05-03 15:30:00,22.56,22.62,22.55,22.6,763638.0,19.7478,19.8004,19.7391,19.7829,763638.0
2017-05-04 09:30:00,22.7,22.7,22.53,22.53,187296.0,19.8704,19.8704,19.7216,19.7216,187296.0
2017-05-04 10:00:00,22.53,22.6,22.46,22.56,222486.0,19.7216,19.7829,19.6603,19.7478,222486.0
2017-05-04 10:30:00,22.56,22.59,22.43,22.43,212097.0,19.7478,19.7741,19.634,19.634,212097.0
2017-05-04 11:00:00,22.44,22.55,22.44,22.55,167055.0,19.6428,19.7391,19.6428,19.7391,167055.0
2017-05-04 11:30:00,22.54,22.62,22.54,22.6,122739.0,19.7303,19.8004,19.7303,19.7829,122739.0
2017-05-04 12:00:00,22.6,22.61,22.55,22.6,71847.0,19.7829,19.7916,19.7391,19.7829,71847.0
2017-05-04 12:30:00,22.6,22.64,22.57,22.63,83124.0,19.7829,19.8179,19.7566,19.8091,83124.0
2017-05-04 13:00:00,22.63,22.64,22.62,22.64,59001.0,19.8091,19.8179,19.8004,19.8179,59001.0
2017-05-04 13:30:00,22.64,22.68,22.62,22.65,131220.0,19.8179,19.8529,19.8004,19.8266,131220.0
2017-05-04 14:00:00,22.65,22.67,22.64,22.66,103269.0,19.8266,19.8441,19.8179,19.8354,103269.0
2017-05-04 14:30:00,22.66,22.7,22.64,22.64,129087.0,19.8354,19.8704,19.8179,19.8179,129087.0
2017-05-04 15:00:00,22.64,22.64,22.62,22.62,117891.0,19.8179,19.8179,19.8004,19.8004,117891.0
2017-05-04 15:30:00,22.62,22.67,22.62,22.65,290268.0,19.8004,19.8441,19.8004,19.8266,290268.0
2017-05-05 09:30:00,22.65,22.69,22.62,22.66,72225.0,19.8266,19.8616,19.8004,19.8354,72225.0
2017-05-05 10:00:00,22.66,22.67,22.62,22.63,49194.0,19.8354,19.8441,19.8004,19.8091,49194.0
2017-05-05 10:30:00,22.63,22.63,22.6,22.6,51783.0,19.8091,19.8091,19.7829,19.7829,51783.0
2017-05-05 11:00:00,22.61,22.62,22.57,22.58,108432.0,19.7916,19.8004,19.7566,19.7654,108432.0
2017-05-05 11:30:00,22.58,22.63,22.58,22.62,39405.0,19.7654,19.8091,19.7654,19.8004,39405.0
2017-05-05 12:00:00,22.62,22.62,22.53,22.53,52323.0,19.8004,19.8004,19.7216,19.7216,52323.0
2017-05-05 12:30:00,22.54,22.58,22.51,22.58,93381.0,19.7303,19.7654,19.7041,19.7654,93381.0
2017-05-05 13:00:00,22.58,22.59,22.57,22.59,48165.0,19.7654,19.7741,19.7566,19.7741,48165.0
2017-05-05 13:30:00,22.58,22.59,22.57,22.58,36729.0,19.7654,19.7741,19.7566,19.7654,36729.0
2017-05-05 14:00:00,22.58,22.6,22.58,22.58,69582.0,19.7654,19.7829,19.7654,19.7654,69582.0
2017-05-05 14:30:00,22.58,22.61,22.58,22.59,61986.0,19.7654,19.7916,19.7654,19.7741,61986.0
2017-05-05 15:00:00,22.59,22.6,22.57,22.57,97749.0,19.7741,19.7829,19.7566,19.7566,97749.0
2017-05-05 15:30:00,22.57,22.64,22.55,22.63,428523.0,19.7566,19.8179,19.7391,19.8091,428523.0
2017-05-08 09:30:00,22.63,22.68,22.46,22.48,113169.0,19.8091,19.8529,19.6603,19.6778,113169.0
2017-05-08 10:00:00,22.48,22.49,22.38,22.39,98847.0,19.6778,19.6866,19.5903,19.599,98847.0
2017-05-08 10:30:00,22.4,22.43,22.39,22.42,152877.0,19.6078,19.634,19.599,19.6253,152877.0
2017-05-08 11:00:00,22.41,22.42,22.35,22.36,216372.0,19.6165,19.6253,19.564,19.5728,216372.0
2017-05-08 11:30:00,22.36,22.37,22.33,22.35,124869.0,19.5728,19.5815,19.5465,19.564,124869.0
2017-05-08 12:00:00,22.35,22.36,22.33,22.34,74280.0,19.564,19.5728,19.5465,19.5553,74280.0
2017-05-08 12:30:00,22.34,22.36,22.34,22.34,52041.0,19.5553,19.5728,19.5553,19.5553,52041.0
2017-05-08 13:00:00,22.35,22.35,22.31,22.31,86382.0,19.564,19.564,19.529,19.529,86382.0
2017-05-08 13:30:00,22.31,22.33,22.31,22.31,89484.0,19.529,19.5465,19.529,19.529,89484.0
2017-05-08 14:00:00,22.31,22.36,22.31,22.35,122283.0,19.529,19.5728,19.529,19.564,122283.0
2017-05-08 14:30:00,22.35,22.36,22.3,22.3,96618.0,19.564,19.5728,19.5203,19.5203,96618.0
2017-05-08 15:00:00,22.3,22.32,22.26,22.26,258633.0,19.5203,19.5378,19.4852,19.4852,258633.0
2017-05-08 15:30:00,22.26,22.36,22.25,22.34,664785.0,19.4852,19.5728,19.4765,19.5553,664785.0
2017-05-09 09:30:00,22.39,22.39,22.27,22.38,216078.0,19.599,19.599,19.494,19.5903,216078.0
2017-05-09 10:00:00,22.39,22.47,22.33,22.46,223608.0,19.599,19.6691,19.5465,19.6603,223608.0
2017-05-09 10:30:00,22.46,22.46,22.33,22.35,290793.0,19.6603,19.6603,19.5465,19.564,290793.0
2017-05-09 11:00:00,22.35,22.37,22.33,22.33,209370.0,19.564,19.5815,19.5465,19.5465,209370.0
2017-05-09 11:30:00,22.34,22.43,22.29,22.42,256992.0,19.5553,19.634,19.5115,19.6253,256992.0
2017-05-09 12:00:00,22.42,22.43,22.33,22.35,176115.0,19.6253,19.634,19.5465,19.564,176115.0
2017-05-09 12:30:00,22.35,22.37,22.33,22.34,78126.0,19.564,19.5815,19.5465,19.5553,78126.0
2017-05-09 13:00:00,22.35,22.41,22.35,22.35,99348.0,19.564,19.6165,19.564,19.564,99348.0
2017-05-09 13:30:00,22.35,22.39,22.35,22.35,125391.0,19.564,19.599,19.564,19.564,125391.0
2017-05-09 14:00:00,22.36,22.37,22.33,22.33,171870.0,19.5728,19.5815,19.5465,19.5465,171870.0
2017-05-09 14:30:00,22.33,22.34,22.31,22.32,152463.0,19.5465,19.5553,19.529,19.5378,152463.0
2017-05-09 15:00:00,22.32,22.34,22.3,22.31,205590.0,19.5378,19.5553,19.5203,19.529,205590.0
2017-05-09 15:30:00,22.31,22.31,22.24,22.25,742398.0,19.529,19.529,19.4677,19.4765,742398.0
2017-05-10 09:30:00,22.22,22.27,22.02,22.08,367596.0,19.4502,19.494,19.2752,19.3277,367596.0
2017-05-10 10:00:00,22.08,22.12,22.05,22.07,174696.0,19.3277,19.3627,19.3014,19.3189,174696.0
2017-05-10 10:30:00,22.07,22.1,22.01,22.02,354246.0,19.3189,19.3452,19.2664,19.2752,354246.0
2017-05-10 11:00:00,22.02,22.09,21.99,22.09,304944.0,19.2752,19.3364,19.2489,19.3364,304944.0
2017-05-10 11:30:00,22.1,22.16,22.09,22.11,137928.0,19.3452,19.3977,19.3364,19.3539,137928.0
2017-05-10 12:00:00,22.1,22.12,22.1,22.11,83295.0,19.3452,19.3627,19.3452,19.3539,83295.0
2017-05-10 12:30:00,22.12,22.16,22.12,22.15,123018.0,19.3627,19.3977,19.3627,19.389,123018.0
2017-05-10 13:00:00,22.15,22.16,22.12,22.14,87081.0,19.389,19.3977,19.3627,19.3802,87081.0
2017-05-10 13:30:00,22.14,22.17,22.13,22.17,98958.0,19.3802,19.4065,19.3714,19.4065,98958.0
2017-05-10 14:00:00,22.17,22.22,22.17,22.22,71142.0,19.4065,19.4502,19.4065,19.4502,71142.0
2017-05-10 14:30:00,22.22,22.26,22.22,22.24,77181.0,19.4502,19.4852,19.4502,19.4677,77181.0
2017-05-10 15:00:00,22.24,22.25,22.17,22.18,181467.0,19.4677,19.4765,19.4065,19.4152,181467.0
2017-05-10 15:30:00,22.18,22.25,22.17,22.25,294030.0,19.4152,19.4765,19.4065,19.4765,294030.0
2017-05-11 09:30:00,22.25,22.32,22.2,22.24,248343.0,19.4765,19.5378,19.4327,19.4677,248343.0
2017-05-11 10:00:00,22.24,22.31,22.14,22.15,209262.0,19.4677,19.529,19.3802,19.389,209262.0
2017-05-11 10:30:00,22.15,22.29,22.09,22.27,551373.0,19.389,19.5115,19.3364,19.494,551373.0
2017-05-11 11:00:00,22.27,22.32,22.25,22.28,269085.0,19.494,19.5378,19.4765,19.5027,269085.0
2017-05-11 11:30:00,22.28,22.31,22.25,22.28,171840.0,19.5027,19.529,19.4765,19.5027,171840.0
2017-05-11 12:00:00,22.28,22.36,22.28,22.33,128031.0,19.5027,19.5728,19.5027,19.5465,128031.0
2017-05-11 12:30:00,22.32,22.34,22.3,22.33,132582.0,19.5378,19.5553,19.5203,19.5465,132582.0
2017-05-11 13:00:00,22.34,22.37,22.32,22.34,142575.0,19.5553,19.5815,19.5378,19.5553,142575.0
2017-05-11 13:30:00,22.33,22.38,22.33,22.38,162330.0,19.5465,19.5903,19.5465,19.5903,162330.0
2017-05-11 14:00:00,22.39,22.4,22.33,22.39,183714.0,19.599,19.6078,19.5465,19.599,183714.0
2017-05-11 14:30:00,22.39,22.43,22.38,22.39,194862.0,19.599,19.634,19.5903,19.599,194862.0
2017-05-11 15:00:00,22.39,22.4,22.36,22.36,232215.0,19.599,19.6078,19.5728,19.5728,232215.0
2017-05-11 15:30:00,22.36,22.44,22.36,22.4,606216.0,19.5728,19.6428,19.5728,19.6078,606216.0
2017-05-12 09:30:00,22.34,22.55,22.32,22.52,256932.0,19.5553,19.7391,19.5378,19.7128,256932.0
2017-05-12 10:00:00,22.51,22.58,22.44,22.47,329649.0,19.7041,19.7654,19.6428,19.6691,329649.0
2017-05-12 10:30:00,22.46,22.5,22.45,22.48,99714.0,19.6603,19.6953,19.6516,19.6778,99714.0
2017-05-12 11:00:00,22.48,22.48,22.44,22.47,134493.0,19.6778,19.6778,19.6428,19.6691,134493.0
2017-05-12 11:30:00,22.47,22.53,22.47,22.52,116691.0,19.6691,19.7216,19.6691,19.7128,116691.0
2017-05-12 12:00:00,22.52,22.52,22.46,22.49,89493.0,19.7128,19.7128,19.6603,19.6866,89493.0
2017-05-12 12:30:00,22.49,22.51,22.46,22.49,86571.0,19.6866,19.7041,19.6603,19.6866,86571.0
2017-05-12 13:00:00,22.49,22.51,22.48,22.48,93096.0,19.6866,19.7041,19.6778,19.6778,93096.0
2017-05-12 13:30:00,22.48,22.51,22.48,22.5,89745.0,19.6778,19.7041,19.6778,19.6953,89745.0
2017-05-12 14:00:00,22.5,22.51,22.49,22.5,158946.0,19.6953,19.7041,19.6866,19.6953,158946.0
2017-05-12 14:30:00,22.5,22.52,22.48,22.51,144099.0,19.6953,19.7128,19.6778,19.7041,144099.0
2017-05-12 15:00:00,22.51,22.54,22.5,22.53,222855.0,19.7041,19.7303,19.6953,19.7216,222855.0
2017-05-12 15:30:00,22.53,22.54,22.5,22.52,762018.0,19.7216,19.7303,19.6953,19.7128,762018.0
2017-05-15 09:30:00,22.48,22.61,22.48,22.6,184032.0,19.6778,19.7916,19.6778,19.7829,184032.0
2017-05-15 10:00:00,22.59,22.61,22.55,22.56,119130.0,19.7741,19.7916,19.7391,19.7478,119130.0
2017-05-15 10:30:00,22.55,22.61,22.54,22.59,78798.0,19.7391,19.7916,19.7303,19.7741,78798.0
2017-05-15 11:00:00,22.59,22.62,22.58,22.59,77619.0,19.7741,19.8004,19.7654,19.7741,77619.0
2017-05-15 11:30:00,22.58,22.65,22.55,22.62,207957.0,19.7654,19.8266,19.7391,19.8004,207957.0
2017-05-15 12:00:00,22.61,22.65,22.61,22.65,79674.0,19.7916,19.8266,19.7916,19.8266,79674.0
2017-05-15 12:30:00,22.65,22.69,22.62,22.63,82554.0,19.8266,19.8616,19.8004,19.8091,82554.0
2017-05-15 13:00:00,22.63,22.64,22.61,22.63,107559.0,19.8091,19.8179,19.7916,19.8091,107559.0
2017-05-15 13:30:00,22.63,22.65,22.62,22.63,89340.0,19.8091,19.8266,19.8004,19.8091,89340.0
2017-05-15 14:00:00,22.63,22.63,22.58,22.58,139323.0,19.8091,19.8091,19.7654,19.7654,139323.0
2017-05-15 14:30:00,22.58,22.61,22.57,22.6,126645.0,19.7654,19.7916,19.7566,19.7829,126645.0
2017-05-15 15:00:00,22.6,22.6,22.56,22.58,180174.0,19.7829,19.7829,19.7478,19.7654,180174.0
2017-05-15 15:30:00,22.58,22.61,22.57,22.59,359985.0,19.7654,19.7916,19.7566,19.7741,359985.0
2017-05-16 09:30:00,22.58,22.61,22.5,22.59,164271.0,19.7654,19.7916,19.6953,19.7741,164271.0
2017-05-16 10:00:00,22.59,22.6,22.48,22.51,118560.0,19.7741,19.7829,19.6778,19.7041,118560.0
2017-05-16 10:30:00,22.5,22.53,22.49,22.51,115797.0,19.6953,19.7216,19.6866,19.7041,115797.0
2017-05-16 11:00:00,22.51,22.54,22.5,22.52,156204.0,19.7041,19.7303,19.6953,19.7128,156204.0
2017-05-16 11:30:00,22.52,22.55,22.51,22.54,117225.0,19.7128,19.7391,19.7041,19.7303,117225.0
2017-05-16 12:00:00,22.54,22.56,22.51,22.52,105462.0,19.7303,19.7478,19.7041,19.7128,105462.0
2017-05-16 12:30:00,22.52,22.53,22.44,22.45,226026.0,19.7128,19.7216,19.6428,19.6516,226026.0
2017-05-16 13:00:00,22.44,22.45,22.42,22.43,146241.0,19.6428,19.6516,19.6253,19.634,146241.0
2017-05-16 13:30:00,22.43,22.44,22.43,22.43,98580.0,19.634,19.6428,19.634,19.634,98580.0
2017-05-16 14:00:00,22.43,22.46,22.42,22.43,95466.0,19.634,19.6603,19.6253,19.634,95466.0
2017-05-16 14:30:00,22.43,22.48,22.42,22.46,88686.0,19.634,19.6778,19.6253,19.6603,88686.0
2017-05-16 15:00:00,22.46,22.47,22.45,22.46,103065.0,19.6603,19.6691,19.6516,19.6603,103065.0
2017-05-16 15:30:00,22.47,22.47,22.45,22.46,267279.0,19.6691,19.6691,19.6516,19.6603,267279.0
2017-05-17 09:30:00,22.26,22.41,22.22,22.38,101721.0,19.4852,19.6165,19.4502,19.5903,101721.0
2017-05-17 10:00:00,22.37,22.37,22.33,22.34,87270.0,19.5815,19.5815,19.5465,19.5553,87270.0
2017-05-17 10:30:00,22.34,22.35,22.23,22.26,106605.0,19.5553,19.564,19.459,19.4852,106605.0
2017-05-17 11:00:00,22.27,22.33,22.26,22.32,79833.0,19.494,19.5465,19.4852,19.5378,79833.0
2017-05-17 11:30:00,22.31,22.34,22.29,22.32,59328.0,19.529,19.5553,19.5115,19.5378,59328.0
2017-05-17 12:00:00,22.32,22.34,22.28,22.3,73473.0,19.5378,19.5553,19.5027,19.5203,73473.0
2017-05-17 12:30:00,22.3,22.32,22.27,22.32,35673.0,19.5203,19.5378,19.494,19.5378,35673.0
2017-05-17 13:00:00,22.32,22.32,22.29,22.31,91083.0,19.5378,19.5378,19.5115,19.529,91083.0
2017-05-17 13:30:00,22.31,22.31,22.25,22.27,68874.0,19.529,19.529,19.4765,19.494,68874.0
2017-05-17 14:00:00,22.26,22.3,22.21,22.23,170853.0,19.4852,19.5203,19.4415,19.459,170853.0
2017-05-17 14:30:00,22.23,22.31,22.22,22.3,198894.0,19.459,19.529,19.4502,19.5203,198894.0
2017-05-17 15:00:00,22.3,22.36,22.27,22.34,133875.0,19.5203,19.5728,19.494,19.5553,133875.0
2017-05-17 15:30:00,22.33,22.35,22.22,22.25,547752.0,19.5465,19.564,19.4502,19.4765,547752.0
2017-05-18 09:30:00,22.25,22.29,22.0,22.02,437598.0,19.4765,19.5115,19.2576,19.2752,437598.0
2017-05-18 10:00:00,22.01,22.22,21.99,22.1,260460.0,19.2664,19.4502,19.2489,19.3452,260460.0
2017-05-18 10:30:00,22.1,22.18,22.08,22.18,99882.0,19.3452,19.4152,19.3277,19.4152,99882.0
2017-05-18 11:00:00,22.18,22.23,22.17,22.19,145263.0,19.4152,19.459,19.4065,19.424,145263.0
2017-05-18 11:30:00,22.19,22.21,22.11,22.16,143664.0,19.424,19.4415,19.3539,19.3977,143664.0
2017-05-18 12:00:00,22.16,22.18,22.13,22.17,114891.0,19.3977,19.4152,19.3714,19.4065,114891.0
2017-05-18 12:30:00,22.17,22.19,22.15,22.19,65151.0,19.4065,19.424,19.389,19.424,65151.0
2017-05-18 13:00:00,22.19,22.21,22.16,22.2,83898.0,19.424,19.4415,19.3977,19.4327,83898.0
2017-05-18 13:30:00,22.2,22.26,22.17,22.25,98862.0,19.4327,19.4852,19.4065,19.4765,98862.0
2017-05-18 14:00:00,22.25,22.31,22.24,22.27,97899.0,19.4765,19.529,19.4677,19.494,97899.0
2017-05-18 14:30:00,22.28,22.3,22.27,22.28,107058.0,19.5027,19.5203,19.494,19.5027,107058.0
2017-05-18 15:00:00,22.28,22.28,22.24,22.25,146010.0,19.5027,19.5027,19.4677,19.4765,146010.0
2017-05-18 15:30:00,22.26,22.3,22.23,22.24,440223.0,19.4852,19.5203,19.459,19.4677,440223.0
2017-05-19 09:30:00,22.26,22.31,22.2,22.28,194607.0,19.4852,19.529,19.4327,19.5027,194607.0
2017-05-19 10:00:00,22.29,22.34,22.29,22.33,60918.0,19.5115,19.5553,19.5115,19.5465,60918.0
2017-05-19 10:30:00,22.33,22.34,22.26,22.27,84996.0,19.5465,19.5553,19.4852,19.494,84996.0
2017-05-19 11:00:00,22.26,22.38,22.24,22.38,98142.0,19.4852,19.5903,19.4677,19.5903,98142.0
2017-05-19 11:30:00,22.37,22.37,22.33,22.36,39129.0,19.5815,19.5815,19.5465,19.5728,39129.0
2017-05-19 12:00:00,22.35,22.4,22.35,22.38,54813.0,19.564,19.6078,19.564,19.5903,54813.0
2017-05-19 12:30:00,22.38,22.4,22.38,22.39,31998.0,19.5903,19.6078,19.5903,19.599,31998.0
2017-05-19 13:00:00,22.39,22.39,22.35,22.37,59628.0,19.599,19.599,19.564,19.5815,59628.0
2017-05-19 13:30:00,22.37,22.4,22.36,22.39,72981.0,19.5815,19.6078,19.5728,19.599,72981.0
2017-05-19 14:00:00,22.39,22.47,22.39,22.46,83778.0,19.599,19.6691,19.599,19.6603,83778.0
2017-05-19 14:30:00,22.46,22.5,22.45,22.46,68268.0,19.6603,19.6953,19.6516,19.6603,68268.0
2017-05-19 15:00:00,22.46,22.46,22.4,22.41,106932.0,19.6603,19.6603,19.6078,19.6165,106932.0
2017-05-19 15:30:00,22.41,22.49,22.4,22.48,683895.0,19.6165,19.6866,19.6078,19.6778,683895.0
2017-05-22 09:30:00,22.57,22.57,22.46,22.53,103863.0,19.7566,19.7566,19.6603,19.7216,103863.0
2017-05-22 10:00:00,22.52,22.58,22.5,22.57,89445.0,19.7128,19.7654,19.6953,19.7566,89445.0
2017-05-22 10:30:00,22.58,22.58,22.52,22.53,134064.0,19.7654,19.7654,19.7128,19.7216,134064.0
2017-05-22 11:00:00,22.53,22.57,22.51,22.57,88650.0,19.7216,19.7566,19.7041,19.7566,88650.0
2017-05-22 11:30:00,22.58,22.63,22.56,22.62,112338.0,19.7654,19.8091,19.7478,19.8004,112338.0
2017-05-22 12:00:00,22.63,22.65,22.62,22.62,43686.0,19.8091,19.8266,19.8004,19.8004,43686.0
2017-05-22 12:30:00,22.62,22.64,22.62,22.62,79872.0,19.8004,19.8179,19.8004,19.8004,79872.0
2017-05-22 13:00:00,22.62,22.64,22.61,22.62,79569.0,19.8004,19.8179,19.7916,19.8004,79569.0
2017-05-22 13:30:00,22.62,22.65,22.61,22.63,72723.0,19.8004,19.8266,19.7916,19.8091,72723.0
2017-05-22 14:00:00,22.62,22.64,22.61,22.62,97710.0,19.8004,19.8179,19.7916,19.8004,97710.0
2017-05-22 14:30:00,22.62,22.65,22.62,22.62,72918.0,19.8004,19.8266,19.8004,19.8004,72918.0
2017-05-22 15:00:00,22.63,22.65,22.61,22.65,145569.0,19.8091,19.8266,19.7916,19.8266,145569.0
2017-05-22 15:30:00,22.65,22.66,22.62,22.64,368310.0,19.8266,19.8354,19.8004,19.8179,368310.0
2017-05-23 09:30:00,22.66,22.66,22.56,22.61,94029.0,19.8354,19.8354,19.7478,19.7916,94029.0
2017-05-23 10:00:00,22.61,22.65,22.6,22.64,64176.0,19.7916,19.8266,19.7829,19.8179,64176.0
2017-05-23 10:30:00,22.64,22.66,22.6,22.6,50541.0,19.8179,19.8354,19.7829,19.7829,50541.0
2017-05-23 11:00:00,22.6,22.62,22.59,22.62,50832.0,19.7829,19.8004,19.7741,19.8004,50832.0
2017-05-23 11:30:00,22.62,22.65,22.62,22.62,34182.0,19.8004,19.8266,19.8004,19.8004,34182.0
2017-05-23 12:00:00,22.63,22.63,22.61,22.62,61521.0,19.8091,19.8091,19.7916,19.8004,61521.0
2017-05-23 12:30:00,22.62,22.62,22.58,22.59,38076.0,19.8004,19.8004,19.7654,19.7741,38076.0
2017-05-23 13:00:00,22.59,22.64,22.59,22.64,21177.0,19.7741,19.8179,19.7741,19.8179,21177.0
2017-05-23 13:30:00,22.65,22.65,22.62,22.64,39321.0,19.8266,19.8266,19.8004,19.8179,39321.0
2017-05-23 14:00:00,22.64,22.67,22.64,22.65,49005.0,19.8179,19.8441,19.8179,19.8266,49005.0
2017-05-23 14:30:00,22.66,22.71,22.64,22.7,152970.0,19.8354,19.8791,19.8179,19.8704,152970.0
2017-05-23 15:00:00,22.7,22.71,22.66,22.66,57984.0,19.8704,19.8791,19.8354,19.8354,57984.0
2017-05-23 15:30:00,22.66,22.68,22.63,22.64,181092.0,19.8354,19.8529,19.8091,19.8179,181092.0
2017-05-24 09:30:00,22.72,22.77,22.62,22.62,39264.0,19.8879,19.9317,19.8004,19.8004,39264.0
2017-05-24 10:00:00,22.64,22.69,22.63,22.69,38787.0,19.8179,19.8616,19.8091,19.8616,38787.0
2017-05-24 10:30:00,22.69,22.72,22.69,22.69,27858.0,19.8616,19.8879,19.8616,19.8616,27858.0
2017-05-24 11:00:00,22.69,22.69,22.62,22.63,45435.0,19.8616,19.8616,19.8004,19.8091,45435.0
2017-05-24 11:30:00,22.64,22.67,22.64,22.65,39036.0,19.8179,19.8441,19.8179,19.8266,39036.0
2017-05-24 12:00:00,22.65,22.67,22.64,22.67,25029.0,19.8266,19.8441,19.8179,19.8441,25029.0
2017-05-24 12:30:00,22.67,22.69,22.67,22.69,29871.0,19.8441,19.8616,19.8441,19.8616,29871.0
2017-05-24 13:00:00,22.69,22.69,22.65,22.66,37359.0,19.8616,19.8616,19.8266,19.8354,37359.0
2017-05-24 13:30:00,22.66,22.67,22.63,22.63,50430.0,19.8354,19.8441,19.8091,19.8091,50430.0
2017-05-24 14:00:00,22.64,22.68,22.61,22.62,201423.0,19.8179,19.8529,19.7916,19.8004,201423.0
2017-05-24 14:30:00,22.63,22.63,22.57,22.57,124971.0,19.8091,19.8091,19.7566,19.7566,124971.0
2017-05-24 15:00:00,22.58,22.6,22.56,22.59,136083.0,19.7654,19.7829,19.7478,19.7741,136083.0
2017-05-24 15:30:00,22.59,22.59,22.55,22.56,446877.0,19.7741,19.7741,19.7391,19.7478,446877.0
2017-05-25 09:30:00,22.56,22.64,22.54,22.64,50250.0,19.7478,19.8179,19.7303,19.8179,50250.0
2017-05-25 10:00:00,22.64,22.67,22.6,22.67,29214.0,19.8179,19.8441,19.7829,19.8441,29214.0
2017-05-25 10:30:00,22.67,22.72,22.64,22.66,49809.0,19.8441,19.8879,19.8179,19.8354,49809.0
2017-05-25 11:00:00,22.66,22.73,22.65,22.68,38799.0,19.8354,19.8967,19.8266,19.8529,38799.0
2017-05-25 11:30:00,22.68,22.68,22.63,22.64,40857.0,19.8529,19.8529,19.8091,19.8179,40857.0
2017-05-25 12:00:00,22.63,22.68,22.63,22.66,34401.0,19.8091,19.8529,19.8091,19.8354,34401.0
2017-05-25 12:30:00,22.66,22.71,22.65,22.71,38091.0,19.8354,19.8791,19.8266,19.8791,38091.0
2017-05-25 13:00:00,22.71,22.71,22.68,22.7,32736.0,19.8791,19.8791,19.8529,19.8704,32736.0
2017-05-25 13:30:00,22.7,22.7,22.67,22.7,31851.0,19.8704,19.8704,19.8441,19.8704,31851.0
2017-05-25 14:00:00,22.71,22.74,22.7,22.73,40179.0,19.8791,19.9054,19.8704,19.8967,40179.0
2017-05-25 14:30:00,22.72,22.76,22.72,22.74,72489.0,19.8879,19.9229,19.8879,19.9054,72489.0
2017-05-25 15:00:00,22.74,22.75,22.74,22.74,49824.0,19.9054,19.9142,19.9054,19.9054,49824.0
2017-05-25 15:30:00,22.74,22.78,22.72,22.73,337857.0,19.9054,19.9404,19.8879,19.8967,337857.0
2017-05-26 09:30:00,22.72,22.77,22.69,22.73,42384.0,19.8879,19.9317,19.8616,19.8967,42384.0
2017-05-26 10:00:00,22.73,22.73,22.65,22.67,34887.0,19.8967,19.8967,19.8266,19.8441,34887.0
2017-05-26 10:30:00,22.68,22.73,22.64,22.64,43104.0,19.8529,19.8967,19.8179,19.8179,43104.0
2017-05-26 11:00:00,22.65,22.65,22.58,22.58,73602.0,19.8266,19.8266,19.7654,19.7654,73602.0
2017-05-26 11:30:00,22.58,22.6,22.54,22.57,72792.0,19.7654,19.7829,19.7303,19.7566,72792.0
2017-05-26 12:00:00,22.57,22.63,22.57,22.61,40566.0,19.7566,19.8091,19.7566,19.7916,40566.0
2017-05-26 12:30:00,22.61,22.62,22.6,22.6,27819.0,19.7916,19.8004,19.7829,19.7829,27819.0
2017-05-26 13:00:00,22.6,22.64,22.59,22.61,40626.0,19.7829,19.8179,19.7741,19.7916,40626.0
2017-05-26 13:30:00,22.61,22.61,22.57,22.57,29565.0,19.7916,19.7916,19.7566,19.7566,29565.0
2017-05-26 14:00:00,22.57,22.62,22.55,22.56,91335.0,19.7566,19.8004,19.7391,19.7478,91335.0
2017-05-26 14:30:00,22.57,22.58,22.54,22.56,99867.0,19.7566,19.7654,19.7303,19.7478,99867.0
2017-05-26 15:00:00,22.57,22.59,22.55,22.55,121254.0,19.7566,19.7741,19.7391,19.7391,121254.0
2017-05-26 15:30:00,22.55,22.6,22.51,22.53,516510.0,19.7391,19.7829,19.7041,19.7216,516510.0
2017-05-30 09:30:00,22.49,22.57,22.44,22.52,97092.0,19.6866,19.7566,19.6428,19.7128,97092.0
2017-05-30 10:00:00,22.51,22.51,22.41,22.43,110247.0,19.7041,19.7041,19.6165,19.634,110247.0
2017-05-30 10:30:00,22.43,22.5,22.42,22.46,90531.0,19.634,19.6953,19.6253,19.6603,90531.0
2017-05-30 11:00:00,22.46,22.49,22.44,22.44,71319.0,19.6603,19.6866,19.6428,19.6428,71319.0
2017-05-30 11:30:00,22.45,22.46,22.4,22.44,71040.0,19.6516,19.6603,19.6078,19.6428,71040.0
2017-05-30 12:00:00,22.44,22.45,22.42,22.45,49020.0,19.6428,19.6516,19.6253,19.6516,49020.0
2017-05-30 12:30:00,22.45,22.45,22.41,22.43,46287.0,19.6516,19.6516,19.6165,19.634,46287.0
2017-05-30 13:00:00,22.43,22.45,22.42,22.43,60441.0,19.634,19.6516,19.6253,19.634,60441.0
2017-05-30 13:30:00,22.43,22.45,22.42,22.43,65259.0,19.634,19.6516,19.6253,19.634,65259.0
2017-05-30 14:00:00,22.43,22.46,22.42,22.46,88494.0,19.634,19.6603,19.6253,19.6603,88494.0
2017-05-30 14:30:00,22.46,22.48,22.45,22.47,105405.0,19.6603,19.6778,19.6516,19.6691,105405.0
2017-05-30 15:00:00,22.47,22.5,22.47,22.49,102477.0,19.6691,19.6953,19.6691,19.6866,102477.0
2017-05-30 15:30:00,22.49,22.49,22.47,22.47,271854.0,19.6866,19.6866,19.6691,19.6691,271854.0
2017-05-31 09:30:00,22.56,22.69,22.5,22.56,202152.0,19.7478,19.8616,19.6953,19.7478,202152.0
2017-05-31 10:00:00,22.56,22.59,22.47,22.49,66957.0,19.7478,19.7741,19.6691,19.6866,66957.0
2017-05-31 10:30:00,22.49,22.55,22.44,22.52,104511.0,19.6866,19.7391,19.6428,19.7128,104511.0
2017-05-31 11:00:00,22.53,22.57,22.48,22.48,146148.0,19.7216,19.7566,19.6778,19.6778,146148.0
2017-05-31 11:30:00,22.48,22.5,22.43,22.49,129105.0,19.6778,19.6953,19.634,19.6866,129105.0
2017-05-31 12:00:00,22.49,22.53,22.47,22.49,91326.0,19.6866,19.7216,19.6691,19.6866,91326.0
2017-05-31 12:30:00,22.49,22.5,22.46,22.5,125367.0,19.6866,19.6953,19.6603,19.6953,125367.0
2017-05-31 13:00:00,22.5,22.51,22.47,22.5,106920.0,19.6953,19.7041,19.6691,19.6953,106920.0
2017-05-31 13:30:00,22.5,22.51,22.49,22.5,68310.0,19.6953,19.7041,19.6866,19.6953,68310.0
2017-05-31 14:00:00,22.5,22.52,22.48,22.51,73716.0,19.6953,19.7128,19.6778,19.7041,73716.0
2017-05-31 14:30:00,22.51,22.56,22.51,22.53,100701.0,19.7041,19.7478,19.7041,19.7216,100701.0
2017-05-31 15:00:00,22.53,22.59,22.53,22.58,97311.0,19.7216,19.7741,19.7216,19.7654,97311.0
2017-05-31 15:30:00,22.58,22.63,22.54,22.55,697377.0,19.7654,19.8091,19.7303,19.7391,697377.0
2017-06-01 09:30:00,22.68,22.71,22.52,22.55,82170.0,19.8529,19.8791,19.7128,19.7391,82170.0
2017-06-01 10:00:00,22.54,22.58,22.49,22.53,70869.0,19.7303,19.7654,19.6866,19.7216,70869.0
2017-06-01 10:30:00,22.54,22.54,22.47,22.48,67320.0,19.7303,19.7303,19.6691,19.6778,67320.0
2017-06-01 11:00:00,22.48,22.49,22.46,22.47,63072.0,19.6778,19.6866,19.6603,19.6691,63072.0
2017-06-01 11:30:00,22.47,22.54,22.47,22.52,49713.0,19.6691,19.7303,19.6691,19.7128,49713.0
2017-06-01 12:00:00,22.52,22.54,22.51,22.51,50949.0,19.7128,19.7303,19.7041,19.7041,50949.0
2017-06-01 12:30:00,22.51,22.52,22.49,22.51,43950.0,19.7041,19.7128,19.6866,19.7041,43950.0
2017-06-01 13:00:00,22.52,22.54,22.5,22.51,56997.0,19.7128,19.7303,19.6953,19.7041,56997.0
2017-06-01 13:30:00,22.51,22.53,22.48,22.5,64662.0,19.7041,19.7216,19.6778,19.6953,64662.0
2017-06-01 14:00:00,22.49,22.53,22.49,22.52,83160.0,19.6866,19.7216,19.6866,19.7128,83160.0
2017-06-01 14:30:00,22.51,22.53,22.5,22.51,77442.0,19.7041,19.7216,19.6953,19.7041,77442.0
2017-06-01 15:00:00,22.51,22.54,22.51,22.54,92376.0,19.7041,19.7303,19.7041,19.7303,92376.0
2017-06-01 15:30:00,22.54,22.64,22.54,22.62,596796.0,19.7303,19.8179,19.7303,19.8004,596796.0
2017-06-02 09:30:00,22.67,22.67,22.56,22.61,54453.0,19.8441,19.8441,19.7478,19.7916,54453.0
2017-06-02 10:00:00,22.61,22.65,22.58,22.62,36654.0,19.7916,19.8266,19.7654,19.8004,36654.0
2017-06-02 10:30:00,22.61,22.63,22.58,22.61,24780.0,19.7916,19.8091,19.7654,19.7916,24780.0
2017-06-02 11:00:00,22.61,22.62,22.57,22.59,39870.0,19.7916,19.8004,19.7566,19.7741,39870.0
2017-06-02 11:30:00,22.59,22.62,22.57,22.61,44811.0,19.7741,19.8004,19.7566,19.7916,44811.0
2017-06-02 12:00:00,22.6,22.61,22.56,22.56,54171.0,19.7829,19.7916,19.7478,19.7478,54171.0
2017-06-02 12:30:00,22.56,22.57,22.55,22.55,37137.0,19.7478,19.7566,19.7391,19.7391,37137.0
2017-06-02 13:00:00,22.54,22.57,22.54,22.55,27855.0,19.7303,19.7566,19.7303,19.7391,27855.0
2017-06-02 13:30:00,22.55,22.56,22.52,22.53,38061.0,19.7391,19.7478,19.7128,19.7216,38061.0
2017-06-02 14:00:00,22.53,22.53,22.48,22.48,63291.0,19.7216,19.7216,19.6778,19.6778,63291.0
2017-06-02 14:30:00,22.49,22.5,22.46,22.49,66627.0,19.6866,19.6953,19.6603,19.6866,66627.0
2017-06-02 15:00:00,22.49,22.51,22.48,22.48,89379.0,19.6866,19.7041,19.6778,19.6778,89379.0
2017-06-02 15:30:00,22.48,22.52,22.46,22.5,487659.0,19.6778,19.7128,19.6603,19.6953,487659.0
2017-06-05 09:30:00,22.5,22.72,22.5,22.72,98589.0,19.6953,19.8879,19.6953,19.8879,98589.0
2017-06-05 10:00:00,22.7,22.72,22.65,22.65,47622.0,19.8704,19.8879,19.8266,19.8266,47622.0
2017-06-05 10:30:00,22.66,22.75,22.65,22.75,61377.0,19.8354,19.9142,19.8266,19.9142,61377.0
2017-06-05 11:00:00,22.74,22.77,22.72,22.74,104568.0,19.9054,19.9317,19.8879,19.9054,104568.0
2017-06-05 11:30:00,22.75,22.79,22.73,22.79,51288.0,19.9142,19.9492,19.8967,19.9492,51288.0
2017-06-05 12:00:00,22.79,22.83,22.77,22.82,74991.0,19.9492,19.9842,19.9317,19.9754,74991.0
2017-06-05 12:30:00,22.82,22.82,22.8,22.81,52935.0,19.9754,19.9754,19.9579,19.9667,52935.0
2017-06-05 13:00:00,22.8,22.83,22.8,22.82,32274.0,19.9579,19.9842,19.9579,19.9754,32274.0
2017-06-05 13:30:00,22.82,22.82,22.77,22.77,68067.0,19.9754,19.9754,19.9317,19.9317,68067.0
2017-06-05 14:00:00,22.78,22.8,22.76,22.76,64776.0,19.9404,19.9579,19.9229,19.9229,64776.0
2017-06-05 14:30:00,22.77,22.78,22.73,22.73,54399.0,19.9317,19.9404,19.8967,19.8967,54399.0
2017-06-05 15:00:00,22.73,22.74,22.67,22.68,148797.0,19.8967,19.9054,19.8441,19.8529,148797.0
2017-06-05 15:30:00,22.68,22.7,22.62,22.63,374028.0,19.8529,19.8704,19.8004,19.8091,374028.0
2017-06-06 09:30:00,22.57,22.77,22.5,22.74,165504.0,19.7566,19.9317,19.6953,19.9054,165504.0
2017-06-06 10:00:00,22.73,22.74,22.69,22.71,89781.0,19.8967,19.9054,19.8616,19.8791,89781.0
2017-06-06 10:30:00,22.71,22.71,22.67,22.69,101850.0,19.8791,19.8791,19.8441,19.8616,101850.0
2017-06-06 11:00:00,22.69,22.71,22.67,22.7,104967.0,19.8616,19.8791,19.8441,19.8704,104967.0
2017-06-06 11:30:00,22.69,22.73,22.68,22.7,74967.0,19.8616,19.8967,19.8529,19.8704,74967.0
2017-06-06 12:00:00,22.71,22.75,22.7,22.7,72171.0,19.8791,19.9142,19.8704,19.8704,72171.0
2017-06-06 12:30:00,22.71,22.73,22.7,22.72,32601.0,19.8791,19.8967,19.8704,19.8879,32601.0
2017-06-06 13:00:00,22.72,22.73,22.7,22.72,43851.0,19.8879,19.8967,19.8704,19.8879,43851.0
2017-06-06 13:30:00,22.71,22.75,22.71,22.75,58497.0,19.8791,19.9142,19.8791,19.9142,58497.0
2017-06-06 14:00:00,22.75,22.77,22.72,22.74,67293.0,19.9142,19.9317,19.8879,19.9054,67293.0
2017-06-06 14:30:00,22.74,22.77,22.72,22.74,49575.0,19.9054,19.9317,19.8879,19.9054,49575.0
2017-06-06 15:00:00,22.74,22.77,22.74,22.77,115533.0,19.9054,19.9317,19.9054,19.9317,115533.0
2017-06-06 15:30:00,22.77,22.77,22.71,22.75,431868.0,19.9317,19.9317,19.8791,19.9142,431868.0
2017-06-07 09:30:00,22.85,22.91,22.78,22.88,191829.0,20.0017,20.0542,19.9404,20.028,191829.0
2017-06-07 10:00:00,22.88,22.94,22.88,22.92,117426.0,20.028,20.0805,20.028,20.063,117426.0
2017-06-07 10:30:00,22.92,22.99,22.92,22.98,129753.0,20.063,20.1242,20.063,20.1155,129753.0
2017-06-07 11:00:00,22.97,23.0,22.95,22.98,107193.0,20.1067,20.133,20.0892,20.1155,107193.0
2017-06-07 11:30:00,22.98,23.02,22.97,23.0,69201.0,20.1155,20.1505,20.1067,20.133,69201.0
2017-06-07 12:00:00,23.01,23.05,23.01,23.03,63753.0,20.1418,20.1768,20.1418,20.1593,63753.0
2017-06-07 12:30:00,23.03,23.09,23.03,23.05,91989.0,20.1593,20.2118,20.1593,20.1768,91989.0
2017-06-07 13:00:00,23.05,23.08,23.03,23.06,76884.0,20.1768,20.203,20.1593,20.1855,76884.0
2017-06-07 13:30:00,23.06,23.13,23.04,23.12,125802.0,20.1855,20.2468,20.168,20.238,125802.0
2017-06-07 14:00:00,23.13,23.14,23.09,23.14,88809.0,20.2468,20.2555,20.2118,20.2555,88809.0
2017-06-07 14:30:00,23.14,23.16,23.13,23.16,69384.0,20.2555,20.2731,20.2468,20.2731,69384.0
2017-06-07 15:00:00,23.16,23.19,23.13,23.18,171909.0,20.2731,20.2993,20.2468,20.2906,171909.0
2017-06-07 15:30:00,23.18,23.22,23.17,23.2,624498.0,20.2906,20.3256,20.2818,20.3081,624498.0
2017-06-08 09:30:00,23.2,23.33,23.2,23.32,178290.0,20.3081,20.4219,20.3081,20.4131,178290.0
2017-06-08 10:00:00,23.3,23.37,23.3,23.36,317154.0,20.3956,20.4569,20.3956,20.4481,317154.0
2017-06-08 10:30:00,23.36,23.44,23.34,23.44,205524.0,20.4481,20.5182,20.4306,20.5182,205524.0
2017-06-08 11:00:00,23.44,23.46,23.4,23.46,97500.0,20.5182,20.5357,20.4831,20.5357,97500.0
2017-06-08 11:30:00,23.46,23.46,23.39,23.4,105306.0,20.5357,20.5357,20.4744,20.4831,105306.0
2017-06-08 12:00:00,23.42,23.43,23.4,23.41,79800.0,20.5006,20.5094,20.4831,20.4919,79800.0
2017-06-08 12:30:00,23.41,23.43,23.39,23.42,74253.0,20.4919,20.5094,20.4744,20.5006,74253.0
2017-06-08 13:00:00,23.43,23.46,23.41,23.42,79503.0,20.5094,20.5357,20.4919,20.5006,79503.0
2017-06-08 13:30:00,23.42,23.46,23.4,23.45,69621.0,20.5006,20.5357,20.4831,20.5269,69621.0
2017-06-08 14:00:00,23.46,23.5,23.38,23.38,126771.0,20.5357,20.5707,20.4656,20.4656,126771.0
2017-06-08 14:30:00,23.38,23.42,23.36,23.39,158979.0,20.4656,20.5006,20.4481,20.4744,158979.0
2017-06-08 15:00:00,23.4,23.42,23.36,23.4,268860.0,20.4831,20.5006,20.4481,20.4831,268860.0
2017-06-08 15:30:00,23.4,23.44,23.39,23.4,504246.0,20.4831,20.5182,20.4744,20.4831,504246.0
2017-06-09 09:30:00,23.6,23.6,23.43,23.53,218850.0,20.6582,20.6582,20.5094,20.5969,218850.0
2017-06-09 10:00:00,23.52,23.59,23.5,23.58,82488.0,20.5882,20.6495,20.5707,20.6407,82488.0
2017-06-09 10:30:00,23.58,23.58,23.52,23.56,139551.0,20.6407,20.6407,20.5882,20.6232,139551.0
2017-06-09 11:00:00,23.56,23.56,23.52,23.54,101820.0,20.6232,20.6232,20.5882,20.6057,101820.0
2017-06-09 11:30:00,23.53,23.53,23.47,23.48,180957.0,20.5969,20.5969,20.5444,20.5532,180957.0
2017-06-09 12:00:00,23.48,23.54,23.48,23.49,202017.0,20.5532,20.6057,20.5532,20.5619,202017.0
2017-06-09 12:30:00,23.49,23.51,23.45,23.5,103581.0,20.5619,20.5794,20.5269,20.5707,103581.0
2017-06-09 13:00:00,23.49,23.49,23.43,23.47,86754.0,20.5619,20.5619,20.5094,20.5444,86754.0
2017-06-09 13:30:00,23.47,23.49,23.43,23.46,231666.0,20.5444,20.5619,20.5094,20.5357,231666.0
2017-06-09 14:00:00,23.45,23.49,23.43,23.45,214656.0,20.5269,20.5619,20.5094,20.5269,214656.0
2017-06-09 14:30:00,23.45,23.47,23.43,23.44,300831.0,20.5269,20.5444,20.5094,20.5182,300831.0
2017-06-09 15:00:00,23.44,23.52,23.44,23.51,224778.0,20.5182,20.5882,20.5182,20.5794,224778.0
2017-06-09 15:30:00,23.51,23.53,23.46,23.51,537660.0,20.5794,20.5969,20.5357,20.5794,537660.0
2017-06-12 09:30:00,23.49,23.63,23.44,23.54,191667.0,20.5619,20.6845,20.5182,20.6057,191667.0
2017-06-12 10:00:00,23.54,23.56,23.48,23.53,123546.0,20.6057,20.6232,20.5532,20.5969,123546.0
2017-06-12 10:30:00,23.51,23.56,23.47,23.54,141147.0,20.5794,20.6232,20.5444,20.6057,141147.0
2017-06-12 11:00:00,23.54,23.55,23.49,23.5,106209.0,20.6057,20.6144,20.5619,20.5707,106209.0
2017-06-12 11:30:00,23.5,23.52,23.48,23.5,222447.0,20.5707,20.5882,20.5532,20.5707,222447.0
2017-06-12 12:00:00,23.51,23.51,23.49,23.49,83031.0,20.5794,20.5794,20.5619,20.5619,83031.0
2017-06-12 12:30:00,23.5,23.51,23.47,23.49,133323.0,20.5707,20.5794,20.5444,20.5619,133323.0
2017-06-12 13:00:00,23.49,23.52,23.48,23.5,170544.0,20.5619,20.5882,20.5532,20.5707,170544.0
2017-06-12 13:30:00,23.5,23.51,23.44,23.45,97773.0,20.5707,20.5794,20.5182,20.5269,97773.0
2017-06-12 14:00:00,23.45,23.51,23.44,23.49,163746.0,20.5269,20.5794,20.5182,20.5619,163746.0
2017-06-12 14:30:00,23.49,23.5,23.46,23.48,184779.0,20.5619,20.5707,20.5357,20.5532,184779.0
2017-06-12 15:00:00,23.48,23.52,23.47,23.51,311430.0,20.5532,20.5882,20.5444,20.5794,311430.0
2017-06-12 15:30:00,23.51,23.51,23.45,23.47,580431.0,20.5794,20.5794,20.5269,20.5444,580431.0
2017-06-13 09:30:00,23.49,23.62,23.49,23.62,144300.0,20.5619,20.6757,20.5619,20.6757,144300.0
2017-06-13 10:00:00,23.62,23.74,23.62,23.71,233739.0,20.6757,20.7808,20.6757,20.7545,233739.0
2017-06-13 10:30:00,23.71,23.8,23.71,23.77,177147.0,20.7545,20.8333,20.7545,20.807,177147.0
2017-06-13 11:00:00,23.77,23.85,23.77,23.85,130980.0,20.807,20.877,20.807,20.877,130980.0
2017-06-13 11:30:00,23.85,23.87,23.82,23.84,88317.0,20.877,20.8945,20.8508,20.8683,88317.0
2017-06-13 12:00:00,23.85,23.89,23.84,23.87,96270.0,20.877,20.9121,20.8683,20.8945,96270.0
2017-06-13 12:30:00,23.87,23.91,23.87,23.91,76773.0,20.8945,20.9296,20.8945,20.9296,76773.0
2017-06-13 13:00:00,23.91,23.94,23.89,23.89,97635.0,20.9296,20.9558,20.9121,20.9121,97635.0
2017-06-13 13:30:00,23.89,23.98,23.88,23.97,91671.0,20.9121,20.9908,20.9033,20.9821,91671.0
2017-06-13 14:00:00,23.97,23.97,23.9,23.91,132504.0,20.9821,20.9821,20.9208,20.9296,132504.0
2017-06-13 14:30:00,23.91,23.91,23.82,23.85,152004.0,20.9296,20.9296,20.8508,20.877,152004.0
2017-06-13 15:00:00,23.84,23.86,23.82,23.86,174072.0,20.8683,20.8858,20.8508,20.8858,174072.0
2017-06-13 15:30:00,23.86,23.86,23.79,23.82,549255.0,20.8858,20.8858,20.8245,20.8508,549255.0
2017-06-14 09:30:00,23.68,23.81,23.67,23.77,152898.0,20.8391,20.9535,20.8303,20.9183,152898.0
2017-06-14 10:00:00,23.76,23.78,23.68,23.73,256983.0,20.9095,20.9271,20.8391,20.8831,256983.0
2017-06-14 10:30:00,23.72,23.75,23.66,23.69,161589.0,20.8743,20.9007,20.8215,20.8479,161589.0
2017-06-14 11:00:00,23.69,23.75,23.69,23.74,148479.0,20.8479,20.9007,20.8479,20.8919,148479.0
2017-06-14 11:30:00,23.73,23.74,23.62,23.67,238635.0,20.8831,20.8919,20.7863,20.8303,238635.0
2017-06-14 12:00:00,23.67,23.73,23.66,23.73,94470.0,20.8303,20.8831,20.8215,20.8831,94470.0
2017-06-14 12:30:00,23.72,23.77,23.71,23.76,69462.0,20.8743,20.9183,20.8655,20.9095,69462.0
2017-06-14 13:00:00,23.77,23.8,23.76,23.77,58593.0,20.9183,20.9447,20.9095,20.9183,58593.0
2017-06-14 13:30:00,23.77,23.78,23.74,23.75,228423.0,20.9183,20.9271,20.8919,20.9007,228423.0
2017-06-14 14:00:00,23.75,23.77,23.72,23.75,158547.0,20.9007,20.9183,20.8743,20.9007,158547.0
2017-06-14 14:30:00,23.75,23.75,23.67,23.69,207636.0,20.9007,20.9007,20.8303,20.8479,207636.0
2017-06-14 15:00:00,23.69,23.75,23.68,23.71,214254.0,20.8479,20.9007,20.8391,20.8655,214254.0
2017-06-14 15:30:00,23.71,23.73,23.67,23.68,573894.0,20.8655,20.8831,20.8303,20.8391,573894.0
2017-06-15 09:30:00,23.62,23.66,23.52,23.65,254448.0,20.7863,20.8215,20.6983,20.8127,254448.0
2017-06-15 10:00:00,23.66,23.66,23.52,23.63,135915.0,20.8215,20.8215,20.6983,20.7951,135915.0
2017-06-15 10:30:00,23.63,23.64,23.58,23.6,136626.0,20.7951,20.8039,20.7511,20.7687,136626.0
2017-06-15 11:00:00,23.6,23.64,23.58,23.63,218445.0,20.7687,20.8039,20.7511,20.7951,218445.0
2017-06-15 11:30:00,23.63,23.64,23.6,23.63,91977.0,20.7951,20.8039,20.7687,20.7951,91977.0
2017-06-15 12:00:00,23.62,23.63,23.59,23.62,66363.0,20.7863,20.7951,20.7599,20.7863,66363.0
2017-06-15 12:30:00,23.61,23.64,23.6,23.63,61488.0,20.7775,20.8039,20.7687,20.7951,61488.0
2017-06-15 13:00:00,23.63,23.64,23.62,23.63,43113.0,20.7951,20.8039,20.7863,20.7951,43113.0
2017-06-15 13:30:00,23.63,23.64,23.61,23.62,58155.0,20.7951,20.8039,20.7775,20.7863,58155.0
2017-06-15 14:00:00,23.62,23.65,23.61,23.62,130659.0,20.7863,20.8127,20.7775,20.7863,130659.0
2017-06-15 14:30:00,23.63,23.66,23.62,23.65,90492.0,20.7951,20.8215,20.7863,20.8127,90492.0
2017-06-15 15:00:00,23.65,23.68,23.65,23.67,234444.0,20.8127,20.8391,20.8127,20.8303,234444.0
2017-06-15 15:30:00,23.67,23.67,23.63,23.65,550542.0,20.8303,20.8303,20.7951,20.8127,550542.0
2017-06-16 09:30:00,23.51,23.71,23.51,23.65,321159.0,20.6895,20.8655,20.6895,20.8127,321159.0
2017-06-16 10:00:00,23.65,23.7,23.6,23.65,190755.0,20.8127,20.8567,20.7687,20.8127,190755.0
2017-06-16 10:30:00,23.65,23.72,23.64,23.68,240030.0,20.8127,20.8743,20.8039,20.8391,240030.0
2017-06-16 11:00:00,23.68,23.68,23.66,23.67,127359.0,20.8391,20.8391,20.8215,20.8303,127359.0
2017-06-16 11:30:00,23.67,23.68,23.63,23.63,115023.0,20.8303,20.8391,20.7951,20.7951,115023.0
2017-06-16 12:00:00,23.63,23.65,23.6,23.6,91083.0,20.7951,20.8127,20.7687,20.7687,91083.0
2017-06-16 12:30:00,23.6,23.63,23.6,23.61,76047.0,20.7687,20.7951,20.7687,20.7775,76047.0
2017-06-16 13:00:00,23.61,23.61,23.57,23.57,79893.0,20.7775,20.7775,20.7423,20.7423,79893.0
2017-06-16 13:30:00,23.58,23.59,23.56,23.59,90084.0,20.7511,20.7599,20.7335,20.7599,90084.0
2017-06-16 14:00:00,23.59,23.6,23.58,23.59,90390.0,20.7599,20.7687,20.7511,20.7599,90390.0
2017-06-16 14:30:00,23.59,23.65,23.59,23.65,132963.0,20.7599,20.8127,20.7599,20.8127,132963.0
2017-06-16 15:00:00,23.65,23.68,23.65,23.67,217128.0,20.8127,20.8391,20.8127,20.8303,217128.0
2017-06-16 15:30:00,23.67,23.73,23.66,23.72,730047.0,20.8303,20.8831,20.8215,20.8743,730047.0
2017-06-19 09:30:00,23.8,23.82,23.68,23.72,95547.0,20.9447,20.9623,20.8391,20.8743,95547.0
2017-06-19 10:00:00,23.72,23.73,23.69,23.69,95349.0,20.8743,20.8831,20.8479,20.8479,95349.0
2017-06-19 10:30:00,23.7,23.73,23.66,23.7,87813.0,20.8567,20.8831,20.8215,20.8567,87813.0
2017-06-19 11:00:00,23.71,23.75,23.7,23.74,126357.0,20.8655,20.9007,20.8567,20.8919,126357.0
2017-06-19 11:30:00,23.75,23.78,23.75,23.77,62661.0,20.9007,20.9271,20.9007,20.9183,62661.0
2017-06-19 12:00:00,23.77,23.78,23.75,23.77,93273.0,20.9183,20.9271,20.9007,20.9183,93273.0
2017-06-19 12:30:00,23.77,23.8,23.75,23.78,72084.0,20.9183,20.9447,20.9007,20.9271,72084.0
2017-06-19 13:00:00,23.79,23.81,23.77,23.79,123555.0,20.9359,20.9535,20.9183,20.9359,123555.0
2017-06-19 13:30:00,23.79,23.8,23.78,23.79,70275.0,20.9359,20.9447,20.9271,20.9359,70275.0
2017-06-19 14:00:00,23.79,23.79,23.77,23.78,100950.0,20.9359,20.9359,20.9183,20.9271,100950.0
2017-06-19 14:30:00,23.78,23.8,23.74,23.76,110121.0,20.9271,20.9447,20.8919,20.9095,110121.0
2017-06-19 15:00:00,23.76,23.79,23.72,23.72,157419.0,20.9095,20.9359,20.8743,20.8743,157419.0
2017-06-19 15:30:00,23.72,23.75,23.7,23.71,416868.0,20.8743,20.9007,20.8567,20.8655,416868.0
2017-06-20 09:30:00,23.65,23.68,23.61,23.64,113298.0,20.8127,20.8391,20.7775,20.8039,113298.0
2017-06-20 10:00:00,23.65,23.65,23.59,23.6,67830.0,20.8127,20.8127,20.7599,20.7687,67830.0
2017-06-20 10:30:00,23.59,23.6,23.53,23.53,84729.0,20.7599,20.7687,20.7071,20.7071,84729.0
2017-06-20 11:00:00,23.53,23.58,23.53,23.55,53571.0,20.7071,20.7511,20.7071,20.7247,53571.0
2017-06-20 11:30:00,23.55,23.58,23.55,23.56,40446.0,20.7247,20.7511,20.7247,20.7335,40446.0
2017-06-20 12:00:00,23.55,23.55,23.51,23.51,34137.0,20.7247,20.7247,20.6895,20.6895,34137.0
2017-06-20 12:30:00,23.52,23.53,23.51,23.53,29118.0,20.6983,20.7071,20.6895,20.7071,29118.0
2017-06-20 13:00:00,23.53,23.54,23.52,23.53,32862.0,20.7071,20.7159,20.6983,20.7071,32862.0
2017-06-20 13:30:00,23.53,23.54,23.49,23.5,33219.0,20.7071,20.7159,20.6719,20.6807,33219.0
2017-06-20 14:00:00,23.51,23.52,23.48,23.48,49668.0,20.6895,20.6983,20.6631,20.6631,49668.0
2017-06-20 14:30:00,23.48,23.49,23.46,23.46,79266.0,20.6631,20.6719,20.6455,20.6455,79266.0
2017-06-20 15:00:00,23.46,23.47,23.44,23.45,153612.0,20.6455,20.6543,20.6279,20.6367,153612.0
2017-06-20 15:30:00,23.45,23.45,23.39,23.42,461304.0,20.6367,20.6367,20.5839,20.6103,461304.0
2017-06-21 09:30:00,23.47,23.48,23.39,23.4,68397.0,20.6543,20.6631,20.5839,20.5927,68397.0
2017-06-21 10:00:00,23.4,23.42,23.32,23.34,61887.0,20.5927,20.6103,20.5223,20.5399,61887.0
2017-06-21 10:30:00,23.35,23.4,23.31,23.34,193020.0,20.5487,20.5927,20.5135,20.5399,193020.0
2017-06-21 11:00:00,23.34,23.36,23.29,23.3,66771.0,20.5399,20.5575,20.4959,20.5047,66771.0
2017-06-21 11:30:00,23.29,23.33,23.27,23.28,41103.0,20.4959,20.5311,20.4783,20.4871,41103.0
2017-06-21 12:00:00,23.28,23.31,23.27,23.3,86085.0,20.4871,20.5135,20.4783,20.5047,86085.0
2017-06-21 12:30:00,23.3,23.3,23.25,23.25,34788.0,20.5047,20.5047,20.4607,20.4607,34788.0
2017-06-21 13:00:00,23.26,23.29,23.22,23.25,124536.0,20.4695,20.4959,20.4343,20.4607,124536.0
2017-06-21 13:30:00,23.25,23.26,23.21,23.22,71652.0,20.4607,20.4695,20.4255,20.4343,71652.0
2017-06-21 14:00:00,23.22,23.24,23.21,23.21,70137.0,20.4343,20.4519,20.4255,20.4255,70137.0
2017-06-21 14:30:00,23.21,23.22,23.19,23.22,74934.0,20.4255,20.4343,20.4079,20.4343,74934.0
2017-06-21 15:00:00,23.22,23.24,23.19,23.23,85515.0,20.4343,20.4519,20.4079,20.4431,85515.0
2017-06-21 15:30:00,23.24,23.26,23.2,23.25,295467.0,20.4519,20.4695,20.4167,20.4607,295467.0
2017-06-22 09:30:00,23.25,23.29,23.15,23.21,125586.0,20.4607,20.4959,20.3727,20.4255,125586.0
2017-06-22 10:00:00,23.2,23.23,23.17,23.19,70404.0,20.4167,20.4431,20.3903,20.4079,70404.0
2017-06-22 10:30:00,23.2,23.27,23.18,23.22,55854.0,20.4167,20.4783,20.3991,20.4343,55854.0
2017-06-22 11:00:00,23.23,23.28,23.22,23.28,53886.0,20.4431,20.4871,20.4343,20.4871,53886.0
2017-06-22 11:30:00,23.26,23.29,23.22,23.29,42978.0,20.4695,20.4959,20.4343,20.4959,42978.0
2017-06-22 12:00:00,23.28,23.29,23.24,23.26,34950.0,20.4871,20.4959,20.4519,20.4695,34950.0
2017-06-22 12:30:00,23.26,23.28,23.26,23.27,42381.0,20.4695,20.4871,20.4695,20.4783,42381.0
2017-06-22 13:00:00,23.28,23.29,23.28,23.29,27330.0,20.4871,20.4959,20.4871,20.4959,27330.0
2017-06-22 13:30:00,23.29,23.29,23.25,23.26,34698.0,20.4959,20.4959,20.4607,20.4695,34698.0
2017-06-22 14:00:00,23.27,23.29,23.24,23.25,65322.0,20.4783,20.4959,20.4519,20.4607,65322.0
2017-06-22 14:30:00,23.25,23.25,23.21,23.22,43467.0,20.4607,20.4607,20.4255,20.4343,43467.0
2017-06-22 15:00:00,23.23,23.25,23.22,23.23,91335.0,20.4431,20.4607,20.4343,20.4431,91335.0
2017-06-22 15:30:00,23.23,23.23,23.17,23.18,200265.0,20.4431,20.4431,20.3903,20.3991,200265.0
2017-06-23 09:30:00,23.22,23.29,23.19,23.26,152025.0,20.4343,20.4959,20.4079,20.4695,152025.0
2017-06-23 10:00:00,23.26,23.31,23.21,23.24,128031.0,20.4695,20.5135,20.4255,20.4519,128031.0
2017-06-23 10:30:00,23.24,23.32,23.23,23.3,145683.0,20.4519,20.5223,20.4431,20.5047,145683.0
2017-06-23 11:00:00,23.29,23.32,23.29,23.3,57309.0,20.4959,20.5223,20.4959,20.5047,57309.0
2017-06-23 11:30:00,23.31,23.31,23.29,23.3,46242.0,20.5135,20.5135,20.4959,20.5047,46242.0
2017-06-23 12:00:00,23.3,23.31,23.29,23.29,47637.0,20.5047,20.5135,20.4959,20.4959,47637.0
2017-06-23 12:30:00,23.29,23.3,23.24,23.24,50541.0,20.4959,20.5047,20.4519,20.4519,50541.0
2017-06-23 13:00:00,23.24,23.28,23.24,23.26,47478.0,20.4519,20.4871,20.4519,20.4695,47478.0
2017-06-23 13:30:00,23.26,23.26,23.23,23.24,60030.0,20.4695,20.4695,20.4431,20.4519,60030.0
2017-06-23 14:00:00,23.24,23.26,23.23,23.25,74823.0,20.4519,20.4695,20.4431,20.4607,74823.0
2017-06-23 14:30:00,23.25,23.25,23.22,23.23,54774.0,20.4607,20.4607,20.4343,20.4431,54774.0
2017-06-23 15:00:00,23.23,23.26,23.2,23.24,160233.0,20.4431,20.4695,20.4167,20.4519,160233.0
2017-06-23 15:30:00,23.24,23.3,23.21,23.29,485559.0,20.4519,20.5047,20.4255,20.4959,485559.0
2017-06-26 09:30:00,23.31,23.4,23.27,23.33,97512.0,20.5135,20.5927,20.4783,20.5311,97512.0
2017-06-26 10:00:00,23.34,23.4,23.3,23.39,92532.0,20.5399,20.5927,20.5047,20.5839,92532.0
2017-06-26 10:30:00,23.39,23.39,23.33,23.34,69216.0,20.5839,20.5839,20.5311,20.5399,69216.0
2017-06-26 11:00:00,23.34,23.36,23.31,23.33,85611.0,20.5399,20.5575,20.5135,20.5311,85611.0
2017-06-26 11:30:00,23.33,23.36,23.33,23.36,33249.0,20.5311,20.5575,20.5311,20.5575,33249.0
2017-06-26 12:00:00,23.35,23.38,23.35,23.37,36492.0,20.5487,20.5751,20.5487,20.5663,36492.0
2017-06-26 12:30:00,23.36,23.37,23.32,23.34,34563.0,20.5575,20.5663,20.5223,20.5399,34563.0
2017-06-26 13:00:00,23.34,23.37,23.34,23.37,60861.0,20.5399,20.5663,20.5399,20.5663,60861.0
2017-06-26 13:30:00,23.37,23.38,23.36,23.37,27474.0,20.5663,20.5751,20.5575,20.5663,27474.0
2017-06-26 14:00:00,23.37,23.41,23.37,23.4,125214.0,20.5663,20.6015,20.5663,20.5927,125214.0
2017-06-26 14:30:00,23.4,23.43,23.4,23.42,73977.0,20.5927,20.6191,20.5927,20.6103,73977.0
2017-06-26 15:00:00,23.42,23.44,23.41,23.42,102057.0,20.6103,20.6279,20.6015,20.6103,102057.0
2017-06-26 15:30:00,23.42,23.46,23.42,23.43,287748.0,20.6103,20.6455,20.6103,20.6191,287748.0
2017-06-27 09:30:00,23.46,23.5,23.44,23.48,41991.0,20.6455,20.6807,20.6279,20.6631,41991.0
2017-06-27 10:00:00,23.48,23.49,23.43,23.47,66048.0,20.6631,20.6719,20.6191,20.6543,66048.0
2017-06-27 10:30:00,23.47,23.52,23.46,23.49,69363.0,20.6543,20.6983,20.6455,20.6719,69363.0
2017-06-27 11:00:00,23.49,23.55,23.49,23.53,62103.0,20.6719,20.7247,20.6719,20.7071,62103.0
2017-06-27 11:30:00,23.54,23.57,23.54,23.57,43962.0,20.7159,20.7423,20.7159,20.7423,43962.0
2017-06-27 12:00:00,23.57,23.6,23.56,23.59,50286.0,20.7423,20.7687,20.7335,20.7599,50286.0
2017-06-27 12:30:00,23.58,23.61,23.57,23.59,67998.0,20.7511,20.7775,20.7423,20.7599,67998.0
2017-06-27 13:00:00,23.58,23.62,23.57,23.61,62166.0,20.7511,20.7863,20.7423,20.7775,62166.0
2017-06-27 13:30:00,23.61,23.62,23.56,23.6,86118.0,20.7775,20.7863,20.7335,20.7687,86118.0
2017-06-27 14:00:00,23.6,23.66,23.59,23.66,91338.0,20.7687,20.8215,20.7599,20.8215,91338.0
2017-06-27 14:30:00,23.65,23.65,23.62,23.63,57105.0,20.8127,20.8127,20.7863,20.7951,57105.0
2017-06-27 15:00:00,23.62,23.63,23.58,23.6,115278.0,20.7863,20.7951,20.7511,20.7687,115278.0
2017-06-27 15:30:00,23.6,23.61,23.56,23.56,280227.0,20.7687,20.7775,20.7335,20.7335,280227.0
2017-06-28 09:30:00,23.65,23.86,23.6,23.83,142242.0,20.8127,20.9975,20.7687,20.9711,142242.0
2017-06-28 10:00:00,23.84,23.84,23.73,23.76,132777.0,20.9799,20.9799,20.8831,20.9095,132777.0
2017-06-28 10:30:00,23.77,23.81,23.75,23.78,128139.0,20.9183,20.9535,20.9007,20.9271,128139.0
2017-06-28 11:00:00,23.77,23.82,23.77,23.79,142134.0,20.9183,20.9623,20.9183,20.9359,142134.0
2017-06-28 11:30:00,23.8,23.9,23.8,23.9,94161.0,20.9447,21.0327,20.9447,21.0327,94161.0
2017-06-28 12:00:00,23.9,23.93,23.88,23.92,141615.0,21.0327,21.0591,21.0151,21.0503,141615.0
2017-06-28 12:30:00,23.91,23.93,23.91,23.91,55992.0,21.0415,21.0591,21.0415,21.0415,55992.0
2017-06-28 13:00:00,23.92,23.92,23.9,23.92,53928.0,21.0503,21.0503,21.0327,21.0503,53928.0
2017-06-28 13:30:00,23.91,23.95,23.91,23.93,75768.0,21.0415,21.0767,21.0415,21.0591,75768.0
2017-06-28 14:00:00,23.93,23.94,23.91,23.91,69447.0,21.0591,21.0679,21.0415,21.0415,69447.0
2017-06-28 14:30:00,23.9,23.92,23.88,23.89,45474.0,21.0327,21.0503,21.0151,21.0239,45474.0
2017-06-28 15:00:00,23.89,23.94,23.89,23.91,137940.0,21.0239,21.0679,21.0239,21.0415,137940.0
2017-06-28 15:30:00,23.91,23.93,23.87,23.88,338562.0,21.0415,21.0591,21.0063,21.0151,338562.0
2017-06-29 09:30:00,24.0,24.05,23.78,23.98,187791.0,21.1207,21.1647,20.9271,21.1031,187791.0
2017-06-29 10:00:00,23.99,23.99,23.83,23.89,115245.0,21.1119,21.1119,20.9711,21.0239,115245.0
2017-06-29 10:30:00,23.88,23.9,23.83,23.89,87180.0,21.0151,21.0327,20.9711,21.0239,87180.0
2017-06-29 11:00:00,23.88,23.89,23.83,23.86,83532.0,21.0151,21.0239,20.9711,20.9975,83532.0
2017-06-29 11:30:00,23.86,23.86,23.78,23.78,50607.0,20.9975,20.9975,20.9271,20.9271,50607.0
2017-06-29 12:00:00,23.79,23.84,23.77,23.82,97548.0,20.9359,20.9799,20.9183,20.9623,97548.0
2017-06-29 12:30:00,23.83,23.83,23.79,23.81,44397.0,20.9711,20.9711,20.9359,20.9535,44397.0
2017-06-29 13:00:00,23.8,23.82,23.75,23.76,65394.0,20.9447,20.9623,20.9007,20.9095,65394.0
2017-06-29 13:30:00,23.77,23.86,23.76,23.85,39375.0,20.9183,20.9975,20.9095,20.9887,39375.0
2017-06-29 14:00:00,23.84,23.87,23.82,23.87,59655.0,20.9799,21.0063,20.9623,21.0063,59655.0
2017-06-29 14:30:00,23.87,23.9,23.85,23.9,75681.0,21.0063,21.0327,20.9887,21.0327,75681.0
2017-06-29 15:00:00,23.9,23.92,23.88,23.91,125103.0,21.0327,21.0503,21.0151,21.0415,125103.0
2017-06-29 15:30:00,23.91,23.95,23.84,23.85,641649.0,21.0415,21.0767,20.9799,20.9887,641649.0
2017-06-30 09:30:00,23.86,23.97,23.84,23.93,75996.0,20.9975,21.0943,20.9799,21.0591,75996.0
2017-06-30 10:00:00,23.93,23.93,23.87,23.89,99759.0,21.0591,21.0591,21.0063,21.0239,99759.0
2017-06-30 10:30:00,23.88,23.93,23.87,23.88,69015.0,21.0151,21.0591,21.0063,21.0151,69015.0
2017-06-30 11:00:00,23.89,23.95,23.87,23.93,98691.0,21.0239,21.0767,21.0063,21.0591,98691.0
2017-06-30 11:30:00,23.93,23.97,23.92,23.95,62595.0,21.0591,21.0943,21.0503,21.0767,62595.0
2017-06-30 12:00:00,23.95,23.99,23.94,23.97,71823.0,21.0767,21.1119,21.0679,21.0943,71823.0
2017-06-30 12:30:00,23.97,23.98,23.92,23.93,51690.0,21.0943,21.1031,21.0503,21.0591,51690.0
2017-06-30 13:00:00,23.93,23.94,23.91,23.91,47454.0,21.0591,21.0679,21.0415,21.0415,47454.0
2017-06-30 13:30:00,23.91,23.94,23.89,23.9,66339.0,21.0415,21.0679,21.0239,21.0327,66339.0
2017-06-30 14:00:00,23.9,23.9,23.88,23.89,56484.0,21.0327,21.0327,21.0151,21.0239,56484.0
2017-06-30 14:30:00,23.9,23.91,23.86,23.91,99831.0,21.0327,21.0415,20.9975,21.0415,99831.0
2017-06-30 15:00:00,23.91,23.92,23.89,23.9,97860.0,21.0415,21.0503,21.0239,21.0327,97860.0
2017-06-30 15:30:00,23.9,23.91,23.83,23.83,425412.0,21.0327,21.0415,20.9711,20.9711,425412.0
2017-07-03 09:30:00,23.84,24.0,23.83,23.95,109560.0,20.9799,21.1207,20.9711,21.0767,109560.0
2017-07-03 10:00:00,23.96,24.01,23.96,23.97,100260.0,21.0855,21.1295,21.0855,21.0943,100260.0
2017-07-03 10:30:00,23.97,24.04,23.94,24.03,96861.0,21.0943,21.1559,21.0679,21.1471,96861.0
2017-07-03 11:00:00,24.03,24.09,24.02,24.09,75465.0,21.1471,21.1999,21.1383,21.1999,75465.0
2017-07-03 11:30:00,24.09,24.09,24.03,24.05,66897.0,21.1999,21.1999,21.1471,21.1647,66897.0
2017-07-03 12:00:00,24.06,24.06,23.94,23.97,123666.0,21.1735,21.1735,21.0679,21.0943,123666.0
2017-07-03 12:30:00,23.97,24.01,23.87,23.9,340599.0,21.0943,21.1295,21.0063,21.0327,340599.0
2017-07-05 09:30:00,23.97,24.05,23.85,23.95,276450.0,21.0943,21.1647,20.9887,21.0767,276450.0
2017-07-05 10:00:00,23.95,23.95,23.85,23.88,109035.0,21.0767,21.0767,20.9887,21.0151,109035.0
2017-07-05 10:30:00,23.87,23.99,23.86,23.99,126363.0,21.0063,21.1119,20.9975,21.1119,126363.0
2017-07-05 11:00:00,23.99,24.01,23.9,23.95,118203.0,21.1119,21.1295,21.0327,21.0767,118203.0
2017-07-05 11:30:00,23.95,23.96,23.88,23.92,91197.0,21.0767,21.0855,21.0151,21.0503,91197.0
2017-07-05 12:00:00,23.92,23.92,23.86,23.89,104994.0,21.0503,21.0503,20.9975,21.0239,104994.0
2017-07-05 12:30:00,23.89,23.93,23.87,23.87,87684.0,21.0239,21.0591,21.0063,21.0063,87684.0
2017-07-05 13:00:00,23.87,23.9,23.85,23.9,115587.0,21.0063,21.0327,20.9887,21.0327,115587.0
2017-07-05 13:30:00,23.9,23.92,23.9,23.91,71280.0,21.0327,21.0503,21.0327,21.0415,71280.0
2017-07-05 14:00:00,23.91,23.93,23.86,23.89,135744.0,21.0415,21.0591,20.9975,21.0239,135744.0
2017-07-05 14:30:00,23.89,23.93,23.88,23.88,119394.0,21.0239,21.0591,21.0151,21.0151,119394.0
2017-07-05 15:00:00,23.88,23.93,23.86,23.92,166863.0,21.0151,21.0591,20.9975,21.0503,166863.0
2017-07-05 15:30:00,23.92,23.92,23.89,23.89,556890.0,21.0503,21.0503,21.0239,21.0239,556890.0
2017-07-06 09:30:00,23.85,23.89,23.73,23.76,134382.0,20.9887,21.0239,20.8831,20.9095,134382.0
2017-07-06 10:00:00,23.75,23.82,23.72,23.78,97065.0,20.9007,20.9623,20.8743,20.9271,97065.0
2017-07-06 10:30:00,23.77,23.79,23.76,23.78,103131.0,20.9183,20.9359,20.9095,20.9271,103131.0
2017-07-06 11:00:00,23.79,23.85,23.78,23.83,61866.0,20.9359,20.9887,20.9271,20.9711,61866.0
2017-07-06 11:30:00,23.83,23.86,23.8,23.85,67446.0,20.9711,20.9975,20.9447,20.9887,67446.0
2017-07-06 12:00:00,23.85,23.87,23.81,23.81,46380.0,20.9887,21.0063,20.9535,20.9535,46380.0
2017-07-06 12:30:00,23.81,23.84,23.81,23.83,34713.0,20.9535,20.9799,20.9535,20.9711,34713.0
2017-07-06 13:00:00,23.84,23.85,23.83,23.84,38142.0,20.9799,20.9887,20.9711,20.9799,38142.0
2017-07-06 13:30:00,23.83,23.84,23.79,23.8,49353.0,20.9711,20.9799,20.9359,20.9447,49353.0
2017-07-06 14:00:00,23.79,23.81,23.77,23.78,46671.0,20.9359,20.9535,20.9183,20.9271,46671.0
2017-07-06 14:30:00,23.77,23.82,23.77,23.81,75717.0,20.9183,20.9623,20.9183,20.9535,75717.0
2017-07-06 15:00:00,23.82,23.83,23.75,23.75,98358.0,20.9623,20.9711,20.9007,20.9007,98358.0
2017-07-06 15:30:00,23.75,23.8,23.72,23.75,459270.0,20.9007,20.9447,20.8743,20.9007,459270.0
2017-07-07 09:30:00,23.8,23.8,23.65,23.7,87660.0,20.9447,20.9447,20.8127,20.8567,87660.0
2017-07-07 10:00:00,23.7,23.75,23.7,23.75,79170.0,20.8567,20.9007,20.8567,20.9007,79170.0
2017-07-07 10:30:00,23.75,23.78,23.72,23.77,69225.0,20.9007,20.9271,20.8743,20.9183,69225.0
2017-07-07 11:00:00,23.77,23.82,23.77,23.82,51381.0,20.9183,20.9623,20.9183,20.9623,51381.0
2017-07-07 11:30:00,23.82,23.86,23.82,23.85,72798.0,20.9623,20.9975,20.9623,20.9887,72798.0
2017-07-07 12:00:00,23.85,23.89,23.85,23.88,35484.0,20.9887,21.0239,20.9887,21.0151,35484.0
2017-07-07 12:30:00,23.88,23.89,23.87,23.88,51117.0,21.0151,21.0239,21.0063,21.0151,51117.0
2017-07-07 13:00:00,23.88,23.9,23.88,23.89,47469.0,21.0151,21.0327,21.0151,21.0239,47469.0
2017-07-07 13:30:00,23.9,23.93,23.89,23.91,45420.0,21.0327,21.0591,21.0239,21.0415,45420.0
2017-07-07 14:00:00,23.91,23.91,23.87,23.88,60186.0,21.0415,21.0415,21.0063,21.0151,60186.0
2017-07-07 14:30:00,23.88,23.89,23.84,23.84,68475.0,21.0151,21.0239,20.9799,20.9799,68475.0
2017-07-07 15:00:00,23.84,23.87,23.84,23.87,98520.0,20.9799,21.0063,20.9799,21.0063,98520.0
2017-07-07 15:30:00,23.87,23.91,23.86,23.87,322233.0,21.0063,21.0415,20.9975,21.0063,322233.0
2017-07-10 09:30:00,23.84,23.89,23.79,23.81,91965.0,20.9799,21.0239,20.9359,20.9535,91965.0
2017-07-10 10:00:00,23.81,23.85,23.79,23.84,46719.0,20.9535,20.9887,20.9359,20.9799,46719.0
2017-07-10 10:30:00,23.84,23.84,23.79,23.83,73035.0,20.9799,20.9799,20.9359,20.9711,73035.0
2017-07-10 11:00:00,23.83,23.9,23.83,23.89,65973.0,20.9711,21.0327,20.9711,21.0239,65973.0
2017-07-10 11:30:00,23.89,23.94,23.89,23.92,61881.0,21.0239,21.0679,21.0239,21.0503,61881.0
2017-07-10 12:00:00,23.91,23.91,23.86,23.87,42561.0,21.0415,21.0415,20.9975,21.0063,42561.0
2017-07-10 12:30:00,23.87,23.88,23.83,23.85,60900.0,21.0063,21.0151,20.9711,20.9887,60900.0
2017-07-10 13:00:00,23.85,23.85,23.8,23.82,33243.0,20.9887,20.9887,20.9447,20.9623,33243.0
2017-07-10 13:30:00,23.82,23.83,23.79,23.82,70428.0,20.9623,20.9711,20.9359,20.9623,70428.0
2017-07-10 14:00:00,23.83,23.85,23.83,23.85,43404.0,20.9711,20.9887,20.9711,20.9887,43404.0
2017-07-10 14:30:00,23.85,23.86,23.82,23.84,43761.0,20.9887,20.9975,20.9623,20.9799,43761.0
2017-07-10 15:00:00,23.85,23.86,23.82,23.83,53859.0,20.9887,20.9975,20.9623,20.9711,53859.0
2017-07-10 15:30:00,23.83,23.84,23.77,23.78,239046.0,20.9711,20.9799,20.9183,20.9271,239046.0
2017-07-11 09:30:00,23.77,23.92,23.74,23.9,190920.0,20.9183,21.0503,20.8919,21.0327,190920.0
2017-07-11 10:00:00,23.89,23.93,23.84,23.91,208434.0,21.0239,21.0591,20.9799,21.0415,208434.0
2017-07-11 10:30:00,23.91,23.92,23.82,23.83,122454.0,21.0415,21.0503,20.9623,20.9711,122454.0
2017-07-11 11:00:00,23.83,23.88,23.71,23.73,291954.0,20.9711,21.0151,20.8655,20.8831,291954.0
2017-07-11 11:30:00,23.73,23.77,23.72,23.76,151386.0,20.8831,20.9183,20.8743,20.9095,151386.0
2017-07-11 12:00:00,23.76,23.76,23.67,23.68,247899.0,20.9095,20.9095,20.8303,20.8391,247899.0
2017-07-11 12:30:00,23.69,23.75,23.67,23.75,57051.0,20.8479,20.9007,20.8303,20.9007,57051.0
2017-07-11 13:00:00,23.75,23.77,23.72,23.74,43743.0,20.9007,20.9183,20.8743,20.8919,43743.0
2017-07-11 13:30:00,23.74,23.8,23.72,23.79,65355.0,20.8919,20.9447,20.8743,20.9359,65355.0
2017-07-11 14:00:00,23.79,23.79,23.74,23.76,53163.0,20.9359,20.9359,20.8919,20.9095,53163.0
2017-07-11 14:30:00,23.75,23.77,23.73,23.76,66144.0,20.9007,20.9183,20.8831,20.9095,66144.0
2017-07-11 15:00:00,23.76,23.81,23.76,23.79,181872.0,20.9095,20.9535,20.9095,20.9359,181872.0
2017-07-11 15:30:00,23.79,23.81,23.72,23.73,525831.0,20.9359,20.9535,20.8743,20.8831,525831.0
2017-07-12 09:30:00,23.72,23.82,23.67,23.81,100230.0,20.8743,20.9623,20.8303,20.9535,100230.0
2017-07-12 10:00:00,23.82,23.84,23.72,23.73,121491.0,20.9623,20.9799,20.8743,20.8831,121491.0
2017-07-12 10:30:00,23.73,23.74,23.71,23.71,31134.0,20.8831,20.8919,20.8655,20.8655,31134.0
2017-07-12 11:00:00,23.72,23.72,23.68,23.68,35736.0,20.8743,20.8743,20.8391,20.8391,35736.0
2017-07-12 11:30:00,23.68,23.69,23.64,23.66,64401.0,20.8391,20.8479,20.8039,20.8215,64401.0
2017-07-12 12:00:00,23.66,23.69,23.66,23.66,48930.0,20.8215,20.8479,20.8215,20.8215,48930.0
2017-07-12 12:30:00,23.66,23.67,23.65,23.67,64053.0,20.8215,20.8303,20.8127,20.8303,64053.0
2017-07-12 13:00:00,23.67,23.72,23.65,23.72,50352.0,20.8303,20.8743,20.8127,20.8743,50352.0
2017-07-12 13:30:00,23.72,23.75,23.7,23.73,45624.0,20.8743,20.9007,20.8567,20.8831,45624.0
2017-07-12 14:00:00,23.73,23.74,23.72,23.73,53124.0,20.8831,20.8919,20.8743,20.8831,53124.0
2017-07-12 14:30:00,23.73,23.74,23.72,23.73,83142.0,20.8831,20.8919,20.8743,20.8831,83142.0
2017-07-12 15:00:00,23.73,23.76,23.72,23.76,88629.0,20.8831,20.9095,20.8743,20.9095,88629.0
2017-07-12 15:30:00,23.76,23.79,23.75,23.78,244860.0,20.9095,20.9359,20.9007,20.9271,244860.0
2017-07-13 09:30:00,23.83,23.87,23.76,23.8,72933.0,20.9711,21.0063,20.9095,20.9447,72933.0
2017-07-13 10:00:00,23.8,23.85,23.8,23.84,69444.0,20.9447,20.9887,20.9447,20.9799,69444.0
2017-07-13 10:30:00,23.84,23.84,23.77,23.81,81834.0,20.9799,20.9799,20.9183,20.9535,81834.0
2017-07-13 11:00:00,23.81,23.86,23.81,23.86,54585.0,20.9535,20.9975,20.9535,20.9975,54585.0
2017-07-13 11:30:00,23.86,23.9,23.84,23.9,56049.0,20.9975,21.0327,20.9799,21.0327,56049.0
2017-07-13 12:00:00,23.9,23.92,23.89,23.89,33729.0,21.0327,21.0503,21.0239,21.0239,33729.0
2017-07-13 12:30:00,23.9,23.92,23.9,23.92,33768.0,21.0327,21.0503,21.0327,21.0503,33768.0
2017-07-13 13:00:00,23.92,23.94,23.89,23.9,38061.0,21.0503,21.0679,21.0239,21.0327,38061.0
2017-07-13 13:30:00,23.9,23.93,23.88,23.93,45570.0,21.0327,21.0591,21.0151,21.0591,45570.0
2017-07-13 14:00:00,23.92,23.92,23.89,23.91,35253.0,21.0503,21.0503,21.0239,21.0415,35253.0
2017-07-13 14:30:00,23.9,23.91,23.89,23.91,54597.0,21.0327,21.0415,21.0239,21.0415,54597.0
2017-07-13 15:00:00,23.9,23.96,23.9,23.92,139641.0,21.0327,21.0855,21.0327,21.0503,139641.0
2017-07-13 15:30:00,23.92,23.92,23.84,23.85,329070.0,21.0503,21.0503,20.9799,20.9887,329070.0
2017-07-14 09:30:00,23.77,23.89,23.56,23.62,97404.0,20.9183,21.0239,20.7335,20.7863,97404.0
2017-07-14 10:00:00,23.63,23.64,23.55,23.59,76269.0,20.7951,20.8039,20.7247,20.7599,76269.0
2017-07-14 10:30:00,23.59,23.64,23.57,23.62,59787.0,20.7599,20.8039,20.7423,20.7863,59787.0
2017-07-14 11:00:00,23.61,23.63,23.6,23.61,30825.0,20.7775,20.7951,20.7687,20.7775,30825.0
2017-07-14 11:30:00,23.62,23.64,23.62,23.62,28923.0,20.7863,20.8039,20.7863,20.7863,28923.0
2017-07-14 12:00:00,23.62,23.64,23.61,23.63,31572.0,20.7863,20.8039,20.7775,20.7951,31572.0
2017-07-14 12:30:00,23.64,23.66,23.63,23.64,30366.0,20.8039,20.8215,20.7951,20.8039,30366.0
2017-07-14 13:00:00,23.65,23.68,23.64,23.67,21888.0,20.8127,20.8391,20.8039,20.8303,21888.0
2017-07-14 13:30:00,23.67,23.68,23.66,23.68,51942.0,20.8303,20.8391,20.8215,20.8391,51942.0
2017-07-14 14:00:00,23.68,23.71,23.68,23.69,45027.0,20.8391,20.8655,20.8391,20.8479,45027.0
2017-07-14 14:30:00,23.69,23.74,23.69,23.71,45747.0,20.8479,20.8919,20.8479,20.8655,45747.0
2017-07-14 15:00:00,23.71,23.75,23.71,23.75,74871.0,20.8655,20.9007,20.8655,20.9007,74871.0
2017-07-14 15:30:00,23.74,23.76,23.68,23.69,446655.0,20.8919,20.9095,20.8391,20.8479,446655.0
2017-07-17 09:30:00,23.67,23.79,23.58,23.75,158880.0,20.8303,20.9359,20.7511,20.9007,158880.0
2017-07-17 10:00:00,23.75,23.82,23.69,23.8,127329.0,20.9007,20.9623,20.8479,20.9447,127329.0
2017-07-17 10:30:00,23.8,23.85,23.78,23.85,85299.0,20.9447,20.9887,20.9271,20.9887,85299.0
2017-07-17 11:00:00,23.86,23.87,23.83,23.85,52920.0,20.9975,21.0063,20.9711,20.9887,52920.0
2017-07-17 11:30:00,23.85,23.87,23.83,23.84,51744.0,20.9887,21.0063,20.9711,20.9799,51744.0
2017-07-17 12:00:00,23.84,23.89,23.83,23.89,55161.0,20.9799,21.0239,20.9711,21.0239,55161.0
2017-07-17 12:30:00,23.89,23.93,23.89,23.91,69324.0,21.0239,21.0591,21.0239,21.0415,69324.0
2017-07-17 13:00:00,23.91,23.92,23.88,23.9,66396.0,21.0415,21.0503,21.0151,21.0327,66396.0
2017-07-17 13:30:00,23.9,23.91,23.84,23.84,57879.0,21.0327,21.0415,20.9799,20.9799,57879.0
2017-07-17 14:00:00,23.83,23.86,23.83,23.86,70965.0,20.9711,20.9975,20.9711,20.9975,70965.0
2017-07-17 14:30:00,23.86,23.88,23.85,23.85,78360.0,20.9975,21.0151,20.9887,20.9887,78360.0
2017-07-17 15:00:00,23.85,23.88,23.84,23.84,129432.0,20.9887,21.0151,20.9799,20.9799,129432.0
2017-07-17 15:30:00,23.84,23.85,23.8,23.83,259848.0,20.9799,20.9887,20.9447,20.9711,259848.0
2017-07-18 09:30:00,23.79,23.79,23.69,23.71,48345.0,20.9359,20.9359,20.8479,20.8655,48345.0
2017-07-18 10:00:00,23.71,23.79,23.7,23.75,69012.0,20.8655,20.9359,20.8567,20.9007,69012.0
2017-07-18 10:30:00,23.75,23.79,23.72,23.78,57438.0,20.9007,20.9359,20.8743,20.9271,57438.0
2017-07-18 11:00:00,23.78,23.87,23.78,23.86,93708.0,20.9271,21.0063,20.9271,20.9975,93708.0
2017-07-18 11:30:00,23.86,23.89,23.86,23.89,53253.0,20.9975,21.0239,20.9975,21.0239,53253.0
2017-07-18 12:00:00,23.89,23.93,23.87,23.87,54708.0,21.0239,21.0591,21.0063,21.0063,54708.0
2017-07-18 12:30:00,23.87,23.91,23.87,23.9,49785.0,21.0063,21.0415,21.0063,21.0327,49785.0
2017-07-18 13:00:00,23.9,23.9,23.87,23.87,22590.0,21.0327,21.0327,21.0063,21.0063,22590.0
2017-07-18 13:30:00,23.88,23.91,23.87,23.87,46332.0,21.0151,21.0415,21.0063,21.0063,46332.0
2017-07-18 14:00:00,23.87,23.87,23.83,23.84,45240.0,21.0063,21.0063,20.9711,20.9799,45240.0
2017-07-18 14:30:00,23.84,23.88,23.83,23.86,63225.0,20.9799,21.0151,20.9711,20.9975,63225.0
2017-07-18 15:00:00,23.86,23.89,23.85,23.85,85983.0,20.9975,21.0239,20.9887,20.9887,85983.0
2017-07-18 15:30:00,23.85,23.9,23.84,23.9,271659.0,20.9887,21.0327,20.9799,21.0327,271659.0
2017-07-19 09:30:00,23.9,23.9,23.84,23.85,43995.0,21.0327,21.0327,20.9799,20.9887,43995.0
2017-07-19 10:00:00,23.85,23.91,23.84,23.89,45108.0,20.9887,21.0415,20.9799,21.0239,45108.0
2017-07-19 10:30:00,23.89,23.92,23.86,23.86,70173.0,21.0239,21.0503,20.9975,20.9975,70173.0
2017-07-19 11:00:00,23.87,23.9,23.85,23.86,56571.0,21.0063,21.0327,20.9887,20.9975,56571.0
2017-07-19 11:30:00,23.86,23.89,23.86,23.89,42303.0,20.9975,21.0239,20.9975,21.0239,42303.0
2017-07-19 12:00:00,23.89,23.89,23.86,23.86,40920.0,21.0239,21.0239,20.9975,20.9975,40920.0
2017-07-19 12:30:00,23.85,23.85,23.8,23.81,36381.0,20.9887,20.9887,20.9447,20.9535,36381.0
2017-07-19 13:00:00,23.82,23.85,23.81,23.84,35700.0,20.9623,20.9887,20.9535,20.9799,35700.0
2017-07-19 13:30:00,23.84,23.85,23.82,23.84,37200.0,20.9799,20.9887,20.9623,20.9799,37200.0
2017-07-19 14:00:00,23.85,23.87,23.83,23.86,64479.0,20.9887,21.0063,20.9711,20.9975,64479.0
2017-07-19 14:30:00,23.85,23.91,23.85,23.91,43110.0,20.9887,21.0415,20.9887,21.0415,43110.0
2017-07-19 15:00:00,23.9,23.94,23.9,23.94,125475.0,21.0327,21.0679,21.0327,21.0679,125475.0
2017-07-19 15:30:00,23.94,23.96,23.91,23.94,276825.0,21.0679,21.0855,21.0415,21.0679,276825.0
2017-07-20 09:30:00,23.94,23.96,23.9,23.93,119622.0,21.0679,21.0855,21.0327,21.0591,119622.0
2017-07-20 10:00:00,23.94,24.0,23.93,23.99,90378.0,21.0679,21.1207,21.0591,21.1119,90378.0
2017-07-20 10:30:00,23.99,24.0,23.95,23.99,75435.0,21.1119,21.1207,21.0767,21.1119,75435.0
2017-07-20 11:00:00,23.99,24.02,23.97,23.98,133395.0,21.1119,21.1383,21.0943,21.1031,133395.0
2017-07-20 11:30:00,23.97,23.99,23.94,23.99,24753.0,21.0943,21.1119,21.0679,21.1119,24753.0
2017-07-20 12:00:00,23.98,23.98,23.94,23.96,21312.0,21.1031,21.1031,21.0679,21.0855,21312.0
2017-07-20 12:30:00,23.96,24.03,23.96,24.02,47610.0,21.0855,21.1471,21.0855,21.1383,47610.0
2017-07-20 13:00:00,24.02,24.05,23.99,24.03,74319.0,21.1383,21.1647,21.1119,21.1471,74319.0
2017-07-20 13:30:00,24.04,24.04,24.01,24.01,39168.0,21.1559,21.1559,21.1295,21.1295,39168.0
2017-07-20 14:00:00,24.01,24.02,23.98,23.98,59037.0,21.1295,21.1383,21.1031,21.1031,59037.0
2017-07-20 14:30:00,23.98,24.03,23.98,24.0,55044.0,21.1031,21.1471,21.1031,21.1207,55044.0
2017-07-20 15:00:00,24.01,24.05,24.01,24.03,69768.0,21.1295,21.1647,21.1295,21.1471,69768.0
2017-07-20 15:30:00,24.03,24.03,23.99,24.01,169131.0,21.1471,21.1471,21.1119,21.1295,169131.0
2017-07-21 09:30:00,23.98,24.16,23.98,24.1,166221.0,21.1031,21.2615,21.1031,21.2087,166221.0
2017-07-21 10:00:00,24.1,24.17,24.07,24.15,96942.0,21.2087,21.2703,21.1823,21.2527,96942.0
2017-07-21 10:30:00,24.15,24.16,24.14,24.15,37659.0,21.2527,21.2615,21.2439,21.2527,37659.0
2017-07-21 11:00:00,24.15,24.2,24.15,24.15,66489.0,21.2527,21.2967,21.2527,21.2527,66489.0
2017-07-21 11:30:00,24.15,24.19,24.15,24.19,41793.0,21.2527,21.2879,21.2527,21.2879,41793.0
2017-07-21 12:00:00,24.19,24.19,24.17,24.18,21516.0,21.2879,21.2879,21.2703,21.2791,21516.0
2017-07-21 12:30:00,24.18,24.21,24.17,24.2,29007.0,21.2791,21.3055,21.2703,21.2967,29007.0
2017-07-21 13:00:00,24.2,24.21,24.19,24.21,44871.0,21.2967,21.3055,21.2879,21.3055,44871.0
2017-07-21 13:30:00,24.21,24.23,24.2,24.23,75114.0,21.3055,21.3231,21.2967,21.3231,75114.0
2017-07-21 14:00:00,24.23,24.23,24.18,24.21,104631.0,21.3231,21.3231,21.2791,21.3055,104631.0
2017-07-21 14:30:00,24.21,24.26,24.2,24.24,128034.0,21.3055,21.3495,21.2967,21.3319,128034.0
2017-07-21 15:00:00,24.25,24.26,24.21,24.24,130683.0,21.3407,21.3495,21.3055,21.3319,130683.0
2017-07-21 15:30:00,24.24,24.25,24.22,24.24,388536.0,21.3319,21.3407,21.3143,21.3319,388536.0
2017-07-24 09:30:00,24.13,24.24,24.13,24.18,129948.0,21.2351,21.3319,21.2351,21.2791,129948.0
2017-07-24 10:00:00,24.18,24.23,24.17,24.22,79524.0,21.2791,21.3231,21.2703,21.3143,79524.0
2017-07-24 10:30:00,24.21,24.22,24.14,24.17,51939.0,21.3055,21.3143,21.2439,21.2703,51939.0
2017-07-24 11:00:00,24.17,24.22,24.16,24.22,65205.0,21.2703,21.3143,21.2615,21.3143,65205.0
2017-07-24 11:30:00,24.22,24.24,24.2,24.22,54834.0,21.3143,21.3319,21.2967,21.3143,54834.0
2017-07-24 12:00:00,24.22,24.26,24.22,24.26,45114.0,21.3143,21.3495,21.3143,21.3495,45114.0
2017-07-24 12:30:00,24.25,24.25,24.2,24.22,34368.0,21.3407,21.3407,21.2967,21.3143,34368.0
2017-07-24 13:00:00,24.22,24.23,24.21,24.23,25071.0,21.3143,21.3231,21.3055,21.3231,25071.0
2017-07-24 13:30:00,24.22,24.24,24.22,24.23,33261.0,21.3143,21.3319,21.3143,21.3231,33261.0
2017-07-24 14:00:00,24.23,24.25,24.22,24.22,57729.0,21.3231,21.3407,21.3143,21.3143,57729.0
2017-07-24 14:30:00,24.22,24.22,24.2,24.2,45684.0,21.3143,21.3143,21.2967,21.2967,45684.0
2017-07-24 15:00:00,24.2,24.23,24.2,24.23,60567.0,21.2967,21.3231,21.2967,21.3231,60567.0
2017-07-24 15:30:00,24.22,24.26,24.19,24.21,227307.0,21.3143,21.3495,21.2879,21.3055,227307.0
2017-07-25 09:30:00,24.34,24.45,24.19,24.3,141090.0,21.4199,21.5167,21.2879,21.3847,141090.0
2017-07-25 10:00:00,24.29,24.32,24.26,24.31,118449.0,21.3759,21.4023,21.3495,21.3935,118449.0
2017-07-25 10:30:00,24.31,24.32,24.28,24.31,124716.0,21.3935,21.4023,21.3671,21.3935,124716.0
2017-07-25 11:00:00,24.31,24.32,24.29,24.31,91026.0,21.3935,21.4023,21.3759,21.3935,91026.0
2017-07-25 11:30:00,24.32,24.33,24.3,24.3,63357.0,21.4023,21.4111,21.3847,21.3847,63357.0
2017-07-25 12:00:00,24.3,24.32,24.29,24.3,60597.0,21.3847,21.4023,21.3759,21.3847,60597.0
2017-07-25 12:30:00,24.3,24.31,24.26,24.26,60000.0,21.3847,21.3935,21.3495,21.3495,60000.0
2017-07-25 13:00:00,24.26,24.29,24.25,24.29,64437.0,21.3495,21.3759,21.3407,21.3759,64437.0
2017-07-25 13:30:00,24.28,24.3,24.28,24.28,49755.0,21.3671,21.3847,21.3671,21.3671,49755.0
2017-07-25 14:00:00,24.28,24.32,24.28,24.31,67161.0,21.3671,21.4023,21.3671,21.3935,67161.0
2017-07-25 14:30:00,24.31,24.33,24.29,24.32,75624.0,21.3935,21.4111,21.3759,21.4023,75624.0
2017-07-25 15:00:00,24.32,24.33,24.3,24.32,128889.0,21.4023,21.4111,21.3847,21.4023,128889.0
2017-07-25 15:30:00,24.32,24.38,24.23,24.25,621825.0,21.4023,21.4551,21.3231,21.3407,621825.0
2017-07-26 09:30:00,23.25,24.51,23.17,24.48,452601.0,20.4607,21.5695,20.3903,21.5431,452601.0
2017-07-26 10:00:00,24.48,24.6,24.33,24.59,215286.0,21.5431,21.6487,21.4111,21.6399,215286.0
2017-07-26 10:30:00,24.59,24.62,24.54,24.6,159243.0,21.6399,21.6663,21.5959,21.6487,159243.0
2017-07-26 11:00:00,24.6,24.77,24.6,24.76,127566.0,21.6487,21.7983,21.6487,21.7895,127566.0
2017-07-26 11:30:00,24.76,24.77,24.74,24.76,81627.0,21.7895,21.7983,21.7719,21.7895,81627.0
2017-07-26 12:00:00,24.76,24.83,24.76,24.79,90765.0,21.7895,21.8511,21.7895,21.8159,90765.0
2017-07-26 12:30:00,24.79,24.84,24.78,24.82,53724.0,21.8159,21.8599,21.8071,21.8423,53724.0
2017-07-26 13:00:00,24.81,24.83,24.71,24.71,64695.0,21.8335,21.8511,21.7455,21.7455,64695.0
2017-07-26 13:30:00,24.7,24.73,24.61,24.66,52398.0,21.7367,21.7631,21.6575,21.7015,52398.0
2017-07-26 14:00:00,24.66,24.71,24.62,24.71,92568.0,21.7015,21.7455,21.6663,21.7455,92568.0
2017-07-26 14:30:00,24.7,24.74,24.66,24.71,106677.0,21.7367,21.7719,21.7015,21.7455,106677.0
2017-07-26 15:00:00,24.71,24.84,24.71,24.74,212718.0,21.7455,21.8599,21.7455,21.7719,212718.0
2017-07-26 15:30:00,24.73,24.83,24.69,24.82,565554.0,21.7631,21.8511,21.7279,21.8423,565554.0
2017-07-27 09:30:00,24.83,25.08,24.63,25.02,371850.0,21.8511,22.0711,21.6751,22.0183,371850.0
2017-07-27 10:00:00,25.02,25.03,24.85,24.88,164814.0,22.0183,22.0271,21.8687,21.8951,164814.0
2017-07-27 10:30:00,24.88,25.05,24.88,24.93,177684.0,21.8951,22.0447,21.8951,21.9391,177684.0
2017-07-27 11:00:00,24.93,24.93,24.75,24.78,185097.0,21.9391,21.9391,21.7807,21.8071,185097.0
2017-07-27 11:30:00,24.78,24.81,24.75,24.76,103938.0,21.8071,21.8335,21.7807,21.7895,103938.0
2017-07-27 12:00:00,24.76,24.77,24.69,24.7,68451.0,21.7895,21.7983,21.7279,21.7367,68451.0
2017-07-27 12:30:00,24.71,24.8,24.71,24.76,96525.0,21.7455,21.8247,21.7455,21.7895,96525.0
2017-07-27 13:00:00,24.76,24.76,24.69,24.7,89673.0,21.7895,21.7895,21.7279,21.7367,89673.0
2017-07-27 13:30:00,24.69,24.73,24.66,24.68,90081.0,21.7279,21.7631,21.7015,21.7191,90081.0
2017-07-27 14:00:00,24.68,24.69,24.57,24.6,131385.0,21.7191,21.7279,21.6223,21.6487,131385.0
2017-07-27 14:30:00,24.59,24.69,24.59,24.69,156894.0,21.6399,21.7279,21.6399,21.7279,156894.0
2017-07-27 15:00:00,24.68,24.73,24.67,24.72,167979.0,21.7191,21.7631,21.7103,21.7543,167979.0
2017-07-27 15:30:00,24.72,24.79,24.72,24.77,480372.0,21.7543,21.8159,21.7543,21.7983,480372.0
2017-07-28 09:30:00,24.77,24.84,24.73,24.76,86271.0,21.7983,21.8599,21.7631,21.7895,86271.0
2017-07-28 10:00:00,24.76,24.76,24.7,24.73,89463.0,21.7895,21.7895,21.7367,21.7631,89463.0
2017-07-28 10:30:00,24.73,24.8,24.73,24.78,94479.0,21.7631,21.8247,21.7631,21.8071,94479.0
2017-07-28 11:00:00,24.78,24.86,24.78,24.82,82077.0,21.8071,21.8775,21.8071,21.8423,82077.0
2017-07-28 11:30:00,24.82,24.85,24.82,24.84,44457.0,21.8423,21.8687,21.8423,21.8599,44457.0
2017-07-28 12:00:00,24.84,24.91,24.84,24.84,63540.0,21.8599,21.9215,21.8599,21.8599,63540.0
2017-07-28 12:30:00,24.85,24.86,24.83,24.83,50673.0,21.8687,21.8775,21.8511,21.8511,50673.0
2017-07-28 13:00:00,24.84,24.84,24.81,24.81,52512.0,21.8599,21.8599,21.8335,21.8335,52512.0
2017-07-28 13:30:00,24.82,24.82,24.78,24.8,59946.0,21.8423,21.8423,21.8071,21.8247,59946.0
2017-07-28 14:00:00,24.8,24.85,24.8,24.85,65790.0,21.8247,21.8687,21.8247,21.8687,65790.0
2017-07-28 14:30:00,24.85,24.89,24.84,24.88,49755.0,21.8687,21.9039,21.8599,21.8951,49755.0
2017-07-28 15:00:00,24.88,24.89,24.84,24.84,122547.0,21.8951,21.9039,21.8599,21.8599,122547.0
2017-07-28 15:30:00,24.84,24.84,24.78,24.79,285843.0,21.8599,21.8599,21.8071,21.8159,285843.0
2017-07-31 09:30:00,24.82,24.87,24.75,24.8,153897.0,21.8423,21.8863,21.7807,21.8247,153897.0
2017-07-31 10:00:00,24.81,24.87,24.81,24.83,87018.0,21.8335,21.8863,21.8335,21.8511,87018.0
2017-07-31 10:30:00,24.84,24.84,24.81,24.82,56100.0,21.8599,21.8599,21.8335,21.8423,56100.0
2017-07-31 11:00:00,24.83,24.86,24.83,24.85,29289.0,21.8511,21.8775,21.8511,21.8687,29289.0
2017-07-31 11:30:00,24.85,24.88,24.81,24.82,49434.0,21.8687,21.8951,21.8335,21.8423,49434.0
2017-07-31 12:00:00,24.82,24.82,24.76,24.8,46128.0,21.8423,21.8423,21.7895,21.8247,46128.0
2017-07-31 12:30:00,24.8,24.84,24.8,24.81,49932.0,21.8247,21.8599,21.8247,21.8335,49932.0
2017-07-31 13:00:00,24.81,24.84,24.8,24.82,33609.0,21.8335,21.8599,21.8247,21.8423,33609.0
2017-07-31 13:30:00,24.84,24.84,24.81,24.81,55512.0,21.8599,21.8599,21.8335,21.8335,55512.0
2017-07-31 14:00:00,24.82,24.82,24.77,24.77,71661.0,21.8423,21.8423,21.7983,21.7983,71661.0
2017-07-31 14:30:00,24.77,24.79,24.76,24.77,109992.0,21.7983,21.8159,21.7895,21.7983,109992.0
2017-07-31 15:00:00,24.77,24.82,24.76,24.82,176292.0,21.7983,21.8423,21.7895,21.8423,176292.0
2017-07-31 15:30:00,24.82,24.85,24.79,24.79,339279.0,21.8423,21.8687,21.8159,21.8159,339279.0
2017-08-01 09:30:00,24.81,24.83,24.7,24.73,122766.0,21.8335,21.8511,21.7367,21.7631,122766.0
2017-08-01 10:00:00,24.74,24.79,24.73,24.76,111627.0,21.7719,21.8159,21.7631,21.7895,111627.0
2017-08-01 10:30:00,24.76,24.86,24.75,24.86,73452.0,21.7895,21.8775,21.7807,21.8775,73452.0
2017-08-01 11:00:00,24.85,24.86,24.78,24.83,116091.0,21.8687,21.8775,21.8071,21.8511,116091.0
2017-08-01 11:30:00,24.84,24.89,24.84,24.89,98472.0,21.8599,21.9039,21.8599,21.9039,98472.0
2017-08-01 12:00:00,24.89,24.94,24.89,24.92,135132.0,21.9039,21.9479,21.9039,21.9303,135132.0
2017-08-01 12:30:00,24.92,24.93,24.85,24.87,75009.0,21.9303,21.9391,21.8687,21.8863,75009.0
2017-08-01 13:00:00,24.88,24.91,24.87,24.89,56247.0,21.8951,21.9215,21.8863,21.9039,56247.0
2017-08-01 13:30:00,24.88,24.94,24.88,24.9,47739.0,21.8951,21.9479,21.8951,21.9127,47739.0
2017-08-01 14:00:00,24.9,24.91,24.85,24.86,75249.0,21.9127,21.9215,21.8687,21.8775,75249.0
2017-08-01 14:30:00,24.85,24.88,24.84,24.84,81870.0,21.8687,21.8951,21.8599,21.8599,81870.0
2017-08-01 15:00:00,24.84,24.89,24.84,24.85,117753.0,21.8599,21.9039,21.8599,21.8687,117753.0
2017-08-01 15:30:00,24.85,24.94,24.84,24.92,333234.0,21.8687,21.9479,21.8599,21.9303,333234.0
2017-08-02 09:30:00,24.92,24.97,24.85,24.94,78405.0,21.9303,21.9743,21.8687,21.9479,78405.0
2017-08-02 10:00:00,24.92,24.96,24.91,24.92,42021.0,21.9303,21.9655,21.9215,21.9303,42021.0
2017-08-02 10:30:00,24.92,24.95,24.86,24.92,91908.0,21.9303,21.9567,21.8775,21.9303,91908.0
2017-08-02 11:00:00,24.94,24.94,24.89,24.9,41646.0,21.9479,21.9479,21.9039,21.9127,41646.0
2017-08-02 11:30:00,24.9,24.9,24.83,24.83,42501.0,21.9127,21.9127,21.8511,21.8511,42501.0
2017-08-02 12:00:00,24.82,24.83,24.8,24.8,32409.0,21.8423,21.8511,21.8247,21.8247,32409.0
2017-08-02 12:30:00,24.8,24.86,24.79,24.86,31878.0,21.8247,21.8775,21.8159,21.8775,31878.0
2017-08-02 13:00:00,24.85,24.87,24.83,24.86,36753.0,21.8687,21.8863,21.8511,21.8775,36753.0
2017-08-02 13:30:00,24.85,24.88,24.84,24.85,28689.0,21.8687,21.8951,21.8599,21.8687,28689.0
2017-08-02 14:00:00,24.85,24.86,24.83,24.85,32934.0,21.8687,21.8775,21.8511,21.8687,32934.0
2017-08-02 14:30:00,24.86,24.88,24.85,24.85,34119.0,21.8775,21.8951,21.8687,21.8687,34119.0
2017-08-02 15:00:00,24.84,24.88,24.84,24.88,47886.0,21.8599,21.8951,21.8599,21.8951,47886.0
2017-08-02 15:30:00,24.88,24.91,24.85,24.89,231708.0,21.8951,21.9215,21.8687,21.9039,231708.0
2017-08-03 09:30:00,24.86,25.0,24.84,24.88,46059.0,21.8775,22.0007,21.8599,21.8951,46059.0
2017-08-03 10:00:00,24.88,24.94,24.87,24.93,55164.0,21.8951,21.9479,21.8863,21.9391,55164.0
2017-08-03 10:30:00,24.92,24.92,24.86,24.92,92865.0,21.9303,21.9303,21.8775,21.9303,92865.0
2017-08-03 11:00:00,24.92,24.95,24.89,24.91,46128.0,21.9303,21.9567,21.9039,21.9215,46128.0
2017-08-03 11:30:00,24.9,24.92,24.88,24.9,36600.0,21.9127,21.9303,21.8951,21.9127,36600.0
2017-08-03 12:00:00,24.9,24.97,24.9,24.96,44673.0,21.9127,21.9743,21.9127,21.9655,44673.0
2017-08-03 12:30:00,24.96,24.96,24.89,24.9,31218.0,21.9655,21.9655,21.9039,21.9127,31218.0
2017-08-03 13:00:00,24.9,24.95,24.9,24.95,32742.0,21.9127,21.9567,21.9127,21.9567,32742.0
2017-08-03 13:30:00,24.95,24.99,24.94,24.95,88785.0,21.9567,21.9919,21.9479,21.9567,88785.0
2017-08-03 14:00:00,24.95,24.99,24.95,24.98,53148.0,21.9567,21.9919,21.9567,21.9831,53148.0
2017-08-03 14:30:00,24.97,25.02,24.97,25.01,119400.0,21.9743,22.0183,21.9743,22.0095,119400.0
2017-08-03 15:00:00,25.01,25.09,25.01,25.09,158100.0,22.0095,22.0799,22.0095,22.0799,158100.0
2017-08-03 15:30:00,25.09,25.09,25.0,25.03,284028.0,22.0799,22.0799,22.0007,22.0271,284028.0
2017-08-04 09:30:00,25.17,25.23,25.12,25.13,169167.0,22.1503,22.2031,22.1063,22.1151,169167.0
2017-08-04 10:00:00,25.15,25.15,25.1,25.11,94914.0,22.1327,22.1327,22.0887,22.0975,94914.0
2017-08-04 10:30:00,25.1,25.1,25.02,25.06,114186.0,22.0887,22.0887,22.0183,22.0535,114186.0
2017-08-04 11:00:00,25.06,25.11,25.01,25.04,212034.0,22.0535,22.0975,22.0095,22.0359,212034.0
2017-08-04 11:30:00,25.04,25.05,25.03,25.03,59538.0,22.0359,22.0447,22.0271,22.0271,59538.0
2017-08-04 12:00:00,25.03,25.05,24.98,24.99,164862.0,22.0271,22.0447,21.9831,21.9919,164862.0
2017-08-04 12:30:00,24.99,25.04,24.98,25.02,56232.0,21.9919,22.0359,21.9831,22.0183,56232.0
2017-08-04 13:00:00,25.02,25.05,25.01,25.04,41220.0,22.0183,22.0447,22.0095,22.0359,41220.0
2017-08-04 13:30:00,25.04,25.06,25.02,25.06,22377.0,22.0359,22.0535,22.0183,22.0535,22377.0
2017-08-04 14:00:00,25.07,25.07,25.03,25.04,39978.0,22.0623,22.0623,22.0271,22.0359,39978.0
2017-08-04 14:30:00,25.04,25.07,25.03,25.04,37401.0,22.0359,22.0623,22.0271,22.0359,37401.0
2017-08-04 15:00:00,25.05,25.06,25.03,25.04,64176.0,22.0447,22.0535,22.0271,22.0359,64176.0
2017-08-04 15:30:00,25.04,25.04,25.02,25.04,246888.0,22.0359,22.0359,22.0183,22.0359,246888.0
2017-08-07 09:30:00,25.09,25.13,25.06,25.09,54783.0,22.0799,22.1151,22.0535,22.0799,54783.0
2017-08-07 10:00:00,25.11,25.11,25.06,25.08,26529.0,22.0975,22.0975,22.0535,22.0711,26529.0
2017-08-07 10:30:00,25.08,25.14,25.08,25.13,35877.0,22.0711,22.1239,22.0711,22.1151,35877.0
2017-08-07 11:00:00,25.13,25.15,25.11,25.11,41367.0,22.1151,22.1327,22.0975,22.0975,41367.0
2017-08-07 11:30:00,25.12,25.16,25.12,25.15,46101.0,22.1063,22.1415,22.1063,22.1327,46101.0
2017-08-07 12:00:00,25.15,25.15,25.12,25.14,44325.0,22.1327,22.1327,22.1063,22.1239,44325.0
2017-08-07 12:30:00,25.14,25.14,25.12,25.13,42882.0,22.1239,22.1239,22.1063,22.1151,42882.0
2017-08-07 13:00:00,25.13,25.18,25.13,25.17,50253.0,22.1151,22.1591,22.1151,22.1503,50253.0
2017-08-07 13:30:00,25.17,25.19,25.11,25.12,54369.0,22.1503,22.1679,22.0975,22.1063,54369.0
2017-08-07 14:00:00,25.12,25.16,25.08,25.09,88038.0,22.1063,22.1415,22.0711,22.0799,88038.0
2017-08-07 14:30:00,25.1,25.11,25.07,25.07,40164.0,22.0887,22.0975,22.0623,22.0623,40164.0
2017-08-07 15:00:00,25.06,25.1,25.03,25.04,67440.0,22.0535,22.0887,22.0271,22.0359,67440.0
2017-08-07 15:30:00,25.04,25.05,24.99,25.0,268416.0,22.0359,22.0447,21.9919,22.0007,268416.0
2017-08-08 09:30:00,25.03,25.08,25.01,25.03,55368.0,22.0271,22.0711,22.0095,22.0271,55368.0
2017-08-08 10:00:00,25.03,25.05,25.01,25.03,22935.0,22.0271,22.0447,22.0095,22.0271,22935.0
2017-08-08 10:30:00,25.03,25.06,25.01,25.05,31104.0,22.0271,22.0535,22.0095,22.0447,31104.0
2017-08-08 11:00:00,25.05,25.06,24.99,25.01,20883.0,22.0447,22.0535,21.9919,22.0095,20883.0
2017-08-08 11:30:00,25.0,25.07,25.0,25.05,67590.0,22.0007,22.0623,22.0007,22.0447,67590.0
2017-08-08 12:00:00,25.06,25.07,25.02,25.02,32973.0,22.0535,22.0623,22.0183,22.0183,32973.0
2017-08-08 12:30:00,25.02,25.05,25.0,25.0,28878.0,22.0183,22.0447,22.0007,22.0007,28878.0
2017-08-08 13:00:00,25.0,25.05,24.99,25.03,37017.0,22.0007,22.0447,21.9919,22.0271,37017.0
2017-08-08 13:30:00,25.01,25.08,25.01,25.07,35544.0,22.0095,22.0711,22.0095,22.0623,35544.0
2017-08-08 14:00:00,25.07,25.11,25.05,25.1,38811.0,22.0623,22.0975,22.0447,22.0887,38811.0
2017-08-08 14:30:00,25.1,25.12,25.09,25.1,62838.0,22.0887,22.1063,22.0799,22.0887,62838.0
2017-08-08 15:00:00,25.1,25.13,25.05,25.06,91170.0,22.0887,22.1151,22.0447,22.0535,91170.0
2017-08-08 15:30:00,25.06,25.09,25.03,25.08,210819.0,22.0535,22.0799,22.0271,22.0711,210819.0
2017-08-09 09:30:00,24.95,25.07,24.89,25.06,73752.0,21.9567,22.0623,21.9039,22.0535,73752.0
2017-08-09 10:00:00,25.05,25.08,25.0,25.07,38415.0,22.0447,22.0711,22.0007,22.0623,38415.0
2017-08-09 10:30:00,25.08,25.13,25.07,25.13,44169.0,22.0711,22.1151,22.0623,22.1151,44169.0
2017-08-09 11:00:00,25.12,25.14,25.07,25.13,37263.0,22.1063,22.1239,22.0623,22.1151,37263.0
2017-08-09 11:30:00,25.13,25.14,25.09,25.11,47703.0,22.1151,22.1239,22.0799,22.0975,47703.0
2017-08-09 12:00:00,25.11,25.13,25.1,25.12,21807.0,22.0975,22.1151,22.0887,22.1063,21807.0
2017-08-09 12:30:00,25.13,25.2,25.11,25.19,51744.0,22.1151,22.1767,22.0975,22.1679,51744.0
2017-08-09 13:00:00,25.19,25.22,25.19,25.2,47199.0,22.1679,22.1943,22.1679,22.1767,47199.0
2017-08-09 13:30:00,25.21,25.28,25.21,25.27,77532.0,22.1855,22.2471,22.1855,22.2383,77532.0
2017-08-09 14:00:00,25.26,25.3,25.25,25.29,110499.0,22.2295,22.2647,22.2207,22.2559,110499.0
2017-08-09 14:30:00,25.29,25.32,25.27,25.31,93660.0,22.2559,22.2823,22.2383,22.2735,93660.0
2017-08-09 15:00:00,25.32,25.34,25.31,25.33,208173.0,22.2823,22.2999,22.2735,22.2911,208173.0
2017-08-09 15:30:00,25.33,25.43,25.33,25.41,364011.0,22.2911,22.3791,22.2911,22.3615,364011.0
2017-08-10 09:30:00,25.34,25.52,25.2,25.44,117540.0,22.2999,22.4583,22.1767,22.3879,117540.0
2017-08-10 10:00:00,25.42,25.54,25.4,25.53,119778.0,22.3703,22.476,22.3527,22.4671,119778.0
2017-08-10 10:30:00,25.53,25.6,25.47,25.5,159912.0,22.4671,22.5288,22.4143,22.4407,159912.0
2017-08-10 11:00:00,25.5,25.52,25.39,25.43,142191.0,22.4407,22.4583,22.3439,22.3791,142191.0
2017-08-10 11:30:00,25.42,25.47,25.36,25.41,104637.0,22.3703,22.4143,22.3175,22.3615,104637.0
2017-08-10 12:00:00,25.4,25.44,25.38,25.4,131652.0,22.3527,22.3879,22.3351,22.3527,131652.0
2017-08-10 12:30:00,25.39,25.43,25.39,25.42,47862.0,22.3439,22.3791,22.3439,22.3703,47862.0
2017-08-10 13:00:00,25.42,25.46,25.41,25.45,30705.0,22.3703,22.4055,22.3615,22.3967,30705.0
2017-08-10 13:30:00,25.44,25.5,25.43,25.48,110841.0,22.3879,22.4407,22.3791,22.4231,110841.0
2017-08-10 14:00:00,25.47,25.48,25.44,25.46,59772.0,22.4143,22.4231,22.3879,22.4055,59772.0
2017-08-10 14:30:00,25.47,25.48,25.46,25.48,72285.0,22.4143,22.4231,22.4055,22.4231,72285.0
2017-08-10 15:00:00,25.48,25.48,25.35,25.37,121704.0,22.4231,22.4231,22.3087,22.3263,121704.0
2017-08-10 15:30:00,25.37,25.37,25.3,25.31,302097.0,22.3263,22.3263,22.2647,22.2735,302097.0
2017-08-11 09:30:00,25.39,25.46,25.24,25.25,84018.0,22.3439,22.4055,22.2119,22.2207,84018.0
2017-08-11 10:00:00,25.26,25.31,25.24,25.25,142797.0,22.2295,22.2735,22.2119,22.2207,142797.0
2017-08-11 10:30:00,25.26,25.3,25.25,25.29,67890.0,22.2295,22.2647,22.2207,22.2559,67890.0
2017-08-11 11:00:00,25.28,25.3,25.24,25.25,82536.0,22.2471,22.2647,22.2119,22.2207,82536.0
2017-08-11 11:30:00,25.25,25.28,25.24,25.27,66477.0,22.2207,22.2471,22.2119,22.2383,66477.0
2017-08-11 12:00:00,25.27,25.28,25.24,25.26,111993.0,22.2383,22.2471,22.2119,22.2295,111993.0
2017-08-11 12:30:00,25.26,25.27,25.24,25.25,57474.0,22.2295,22.2383,22.2119,22.2207,57474.0
2017-08-11 13:00:00,25.25,25.26,25.24,25.25,48903.0,22.2207,22.2295,22.2119,22.2207,48903.0
2017-08-11 13:30:00,25.25,25.25,25.16,25.2,148734.0,22.2207,22.2207,22.1415,22.1767,148734.0
2017-08-11 14:00:00,25.2,25.27,25.2,25.2,111906.0,22.1767,22.2383,22.1767,22.1767,111906.0
2017-08-11 14:30:00,25.21,25.23,25.18,25.19,74577.0,22.1855,22.2031,22.1591,22.1679,74577.0
2017-08-11 15:00:00,25.2,25.2,25.14,25.16,131148.0,22.1767,22.1767,22.1239,22.1415,131148.0
2017-08-11 15:30:00,25.16,25.22,25.14,25.17,321849.0,22.1415,22.1943,22.1239,22.1503,321849.0
2017-08-14 09:30:00,25.32,25.48,25.31,25.46,117066.0,22.2823,22.4231,22.2735,22.4055,117066.0
2017-08-14 10:00:00,25.44,25.52,25.44,25.52,74589.0,22.3879,22.4583,22.3879,22.4583,74589.0
2017-08-14 10:30:00,25.52,25.62,25.52,25.58,90504.0,22.4583,22.5464,22.4583,22.5112,90504.0
2017-08-14 11:00:00,25.58,25.6,25.56,25.57,61620.0,22.5112,22.5288,22.4936,22.5024,61620.0
2017-08-14 11:30:00,25.58,25.59,25.55,25.56,42516.0,22.5112,22.52,22.4848,22.4936,42516.0
2017-08-14 12:00:00,25.56,25.57,25.55,25.55,44631.0,22.4936,22.5024,22.4848,22.4848,44631.0
2017-08-14 12:30:00,25.55,25.56,25.54,25.54,35754.0,22.4848,22.4936,22.476,22.476,35754.0
2017-08-14 13:00:00,25.54,25.55,25.52,25.54,23829.0,22.476,22.4848,22.4583,22.476,23829.0
2017-08-14 13:30:00,25.54,25.56,25.52,25.55,148914.0,22.476,22.4936,22.4583,22.4848,148914.0
2017-08-14 14:00:00,25.55,25.59,25.55,25.58,178302.0,22.4848,22.52,22.4848,22.5112,178302.0
2017-08-14 14:30:00,25.58,25.6,25.55,25.59,174489.0,22.5112,22.5288,22.4848,22.52,174489.0
2017-08-14 15:00:00,25.58,25.59,25.56,25.58,153957.0,22.5112,22.52,22.4936,22.5112,153957.0
2017-08-14 15:30:00,25.58,25.64,25.56,25.6,383502.0,22.5112,22.564,22.4936,22.5288,383502.0
2017-08-15 09:30:00,25.69,25.73,25.61,25.68,93282.0,22.608,22.6432,22.5376,22.5992,93282.0
2017-08-15 10:00:00,25.68,25.71,25.64,25.67,361980.0,22.5992,22.6256,22.564,22.5904,361980.0
2017-08-15 10:30:00,25.66,25.68,25.64,25.67,401526.0,22.5816,22.5992,22.564,22.5904,401526.0
2017-08-15 11:00:00,25.67,25.7,25.65,25.66,40284.0,22.5904,22.6168,22.5728,22.5816,40284.0
2017-08-15 11:30:00,25.66,25.68,25.62,25.63,56445.0,22.5816,22.5992,22.5464,22.5552,56445.0
2017-08-15 12:00:00,25.64,25.68,25.62,25.66,39957.0,22.564,22.5992,22.5464,22.5816,39957.0
2017-08-15 12:30:00,25.66,25.68,25.65,25.65,32556.0,22.5816,22.5992,22.5728,22.5728,32556.0
2017-08-15 13:00:00,25.65,25.68,25.63,25.65,37212.0,22.5728,22.5992,22.5552,22.5728,37212.0
2017-08-15 13:30:00,25.66,25.67,25.63,25.67,47106.0,22.5816,22.5904,22.5552,22.5904,47106.0
2017-08-15 14:00:00,25.67,25.71,25.66,25.69,61773.0,22.5904,22.6256,22.5816,22.608,61773.0
2017-08-15 14:30:00,25.69,25.7,25.66,25.67,53775.0,22.608,22.6168,22.5816,22.5904,53775.0
2017-08-15 15:00:00,25.67,25.73,25.67,25.73,102378.0,22.5904,22.6432,22.5904,22.6432,102378.0
2017-08-15 15:30:00,25.73,25.73,25.65,25.67,429759.0,22.6432,22.6432,22.5728,22.5904,429759.0
2017-08-16 09:30:00,25.77,25.85,25.69,25.85,80841.0,22.6784,22.7488,22.608,22.7488,80841.0
2017-08-16 10:00:00,25.85,25.9,25.82,25.9,56955.0,22.7488,22.7928,22.7224,22.7928,56955.0
2017-08-16 10:30:00,25.9,25.92,25.88,25.92,50283.0,22.7928,22.8104,22.7752,22.8104,50283.0
2017-08-16 11:00:00,25.91,25.91,25.87,25.89,80949.0,22.8016,22.8016,22.7664,22.784,80949.0
2017-08-16 11:30:00,25.89,25.9,25.85,25.85,35196.0,22.784,22.7928,22.7488,22.7488,35196.0
2017-08-16 12:00:00,25.86,25.86,25.8,25.81,45843.0,22.7576,22.7576,22.7048,22.7136,45843.0
2017-08-16 12:30:00,25.82,25.85,25.79,25.81,36426.0,22.7224,22.7488,22.696,22.7136,36426.0
2017-08-16 13:00:00,25.83,25.86,25.8,25.85,63768.0,22.7312,22.7576,22.7048,22.7488,63768.0
2017-08-16 13:30:00,25.85,25.87,25.82,25.84,65952.0,22.7488,22.7664,22.7224,22.74,65952.0
2017-08-16 14:00:00,25.84,25.85,25.79,25.81,87333.0,22.74,22.7488,22.696,22.7136,87333.0
2017-08-16 14:30:00,25.81,25.81,25.79,25.79,57486.0,22.7136,22.7136,22.696,22.696,57486.0
2017-08-16 15:00:00,25.79,25.8,25.7,25.72,328791.0,22.696,22.7048,22.6168,22.6344,328791.0
2017-08-16 15:30:00,25.72,25.74,25.68,25.71,358116.0,22.6344,22.652,22.5992,22.6256,358116.0
2017-08-17 09:30:00,25.68,25.78,25.68,25.75,92916.0,22.5992,22.6872,22.5992,22.6608,92916.0
2017-08-17 10:00:00,25.74,25.8,25.73,25.76,79248.0,22.652,22.7048,22.6432,22.6696,79248.0
2017-08-17 10:30:00,25.76,25.79,25.75,25.77,97188.0,22.6696,22.696,22.6608,22.6784,97188.0
2017-08-17 11:00:00,25.77,25.81,25.76,25.76,43938.0,22.6784,22.7136,22.6696,22.6696,43938.0
2017-08-17 11:30:00,25.74,25.74,25.65,25.68,35025.0,22.652,22.652,22.5728,22.5992,35025.0
2017-08-17 12:00:00,25.69,25.72,25.63,25.64,102726.0,22.608,22.6344,22.5552,22.564,102726.0
2017-08-17 12:30:00,25.65,25.65,25.57,25.59,52296.0,22.5728,22.5728,22.5024,22.52,52296.0
2017-08-17 13:00:00,25.58,25.58,25.54,25.55,45459.0,22.5112,22.5112,22.476,22.4848,45459.0
2017-08-17 13:30:00,25.55,25.61,25.55,25.6,50808.0,22.4848,22.5376,22.4848,22.5288,50808.0
2017-08-17 14:00:00,25.59,25.61,25.56,25.58,58341.0,22.52,22.5376,22.4936,22.5112,58341.0
2017-08-17 14:30:00,25.57,25.59,25.54,25.58,66945.0,22.5024,22.52,22.476,22.5112,66945.0
2017-08-17 15:00:00,25.58,25.58,25.53,25.53,99291.0,22.5112,22.5112,22.4671,22.4671,99291.0
2017-08-17 15:30:00,25.53,25.55,25.4,25.43,378933.0,22.4671,22.4848,22.3527,22.3791,378933.0
2017-08-18 09:30:00,25.38,25.4,25.18,25.28,246450.0,22.3351,22.3527,22.1591,22.2471,246450.0
2017-08-18 10:00:00,25.28,25.33,25.21,25.23,175836.0,22.2471,22.2911,22.1855,22.2031,175836.0
2017-08-18 10:30:00,25.22,25.22,25.14,25.15,231975.0,22.1943,22.1943,22.1239,22.1327,231975.0
2017-08-18 11:00:00,25.15,25.19,25.12,25.18,183645.0,22.1327,22.1679,22.1063,22.1591,183645.0
2017-08-18 11:30:00,25.19,25.22,25.17,25.21,125010.0,22.1679,22.1943,22.1503,22.1855,125010.0
2017-08-18 12:00:00,25.21,25.23,25.2,25.23,82617.0,22.1855,22.2031,22.1767,22.2031,82617.0
2017-08-18 12:30:00,25.23,25.27,25.23,25.25,207480.0,22.2031,22.2383,22.2031,22.2207,207480.0
2017-08-18 13:00:00,25.25,25.26,25.15,25.16,176418.0,22.2207,22.2295,22.1327,22.1415,176418.0
2017-08-18 13:30:00,25.16,25.16,25.07,25.08,94536.0,22.1415,22.1415,22.0623,22.0711,94536.0
2017-08-18 14:00:00,25.08,25.11,25.01,25.01,222234.0,22.0711,22.0975,22.0095,22.0095,222234.0
2017-08-18 14:30:00,25.01,25.03,24.87,24.96,354546.0,22.0095,22.0271,21.8863,21.9655,354546.0
2017-08-18 15:00:00,24.97,25.04,24.97,25.01,253329.0,21.9743,22.0359,21.9743,22.0095,253329.0
2017-08-18 15:30:00,25.01,25.03,24.96,24.97,565506.0,22.0095,22.0271,21.9655,21.9743,565506.0
2017-08-21 09:30:00,24.97,24.99,24.89,24.92,117162.0,21.9743,21.9919,21.9039,21.9303,117162.0
2017-08-21 10:00:00,24.93,25.01,24.9,25.0,70791.0,21.9391,22.0095,21.9127,22.0007,70791.0
2017-08-21 10:30:00,25.0,25.09,25.0,25.06,52824.0,22.0007,22.0799,22.0007,22.0535,52824.0
2017-08-21 11:00:00,25.06,25.07,25.02,25.07,58506.0,22.0535,22.0623,22.0183,22.0623,58506.0
2017-08-21 11:30:00,25.06,25.08,25.04,25.07,35085.0,22.0535,22.0711,22.0359,22.0623,35085.0
2017-08-21 12:00:00,25.07,25.13,25.07,25.13,40926.0,22.0623,22.1151,22.0623,22.1151,40926.0
2017-08-21 12:30:00,25.13,25.15,25.12,25.13,44469.0,22.1151,22.1327,22.1063,22.1151,44469.0
2017-08-21 13:00:00,25.13,25.14,25.11,25.12,31860.0,22.1151,22.1239,22.0975,22.1063,31860.0
2017-08-21 13:30:00,25.13,25.13,25.1,25.1,55788.0,22.1151,22.1151,22.0887,22.0887,55788.0
2017-08-21 14:00:00,25.1,25.12,25.09,25.12,58683.0,22.0887,22.1063,22.0799,22.1063,58683.0
2017-08-21 14:30:00,25.11,25.12,25.1,25.12,50865.0,22.0975,22.1063,22.0887,22.1063,50865.0
2017-08-21 15:00:00,25.12,25.12,25.08,25.1,135174.0,22.1063,22.1063,22.0711,22.0887,135174.0
2017-08-21 15:30:00,25.1,25.12,25.06,25.1,377895.0,22.0887,22.1063,22.0535,22.0887,377895.0
2017-08-22 09:30:00,25.19,25.25,25.14,25.17,46311.0,22.1679,22.2207,22.1239,22.1503,46311.0
2017-08-22 10:00:00,25.18,25.25,25.16,25.24,59079.0,22.1591,22.2207,22.1415,22.2119,59079.0
2017-08-22 10:30:00,25.24,25.28,25.2,25.22,70482.0,22.2119,22.2471,22.1767,22.1943,70482.0
2017-08-22 11:00:00,25.22,25.23,25.21,25.23,27498.0,22.1943,22.2031,22.1855,22.2031,27498.0
2017-08-22 11:30:00,25.23,25.27,25.23,25.26,37785.0,22.2031,22.2383,22.2031,22.2295,37785.0
2017-08-22 12:00:00,25.26,25.41,25.26,25.39,89385.0,22.2295,22.3615,22.2295,22.3439,89385.0
2017-08-22 12:30:00,25.39,25.4,25.36,25.39,66693.0,22.3439,22.3527,22.3175,22.3439,66693.0
2017-08-22 13:00:00,25.39,25.45,25.39,25.44,78030.0,22.3439,22.3967,22.3439,22.3879,78030.0
2017-08-22 13:30:00,25.44,25.44,25.39,25.4,92271.0,22.3879,22.3879,22.3439,22.3527,92271.0
2017-08-22 14:00:00,25.4,25.43,25.39,25.42,95241.0,22.3527,22.3791,22.3439,22.3703,95241.0
2017-08-22 14:30:00,25.42,25.48,25.41,25.48,82662.0,22.3703,22.4231,22.3615,22.4231,82662.0
2017-08-22 15:00:00,25.48,25.5,25.46,25.5,108873.0,22.4231,22.4407,22.4055,22.4407,108873.0
2017-08-22 15:30:00,25.5,25.56,25.46,25.47,618441.0,22.4407,22.4936,22.4055,22.4143,618441.0
2017-08-23 09:30:00,25.38,25.38,25.2,25.24,203244.0,22.3351,22.3351,22.1767,22.2119,203244.0
2017-08-23 10:00:00,25.25,25.36,25.25,25.34,67641.0,22.2207,22.3175,22.2207,22.2999,67641.0
2017-08-23 10:30:00,25.35,25.35,25.28,25.28,291654.0,22.3087,22.3087,22.2471,22.2471,291654.0
2017-08-23 11:00:00,25.28,25.29,25.22,25.25,61803.0,22.2471,22.2559,22.1943,22.2207,61803.0
2017-08-23 11:30:00,25.25,25.32,25.25,25.29,38553.0,22.2207,22.2823,22.2207,22.2559,38553.0
2017-08-23 12:00:00,25.29,25.32,25.28,25.29,201591.0,22.2559,22.2823,22.2471,22.2559,201591.0
2017-08-23 12:30:00,25.29,25.35,25.25,25.26,200757.0,22.2559,22.3087,22.2207,22.2295,200757.0
2017-08-23 13:00:00,25.27,25.37,25.26,25.3,63114.0,22.2383,22.3263,22.2295,22.2647,63114.0
2017-08-23 13:30:00,25.29,25.3,25.27,25.27,40542.0,22.2559,22.2647,22.2383,22.2383,40542.0
2017-08-23 14:00:00,25.27,25.31,25.25,25.31,63981.0,22.2383,22.2735,22.2207,22.2735,63981.0
2017-08-23 14:30:00,25.31,25.32,25.29,25.29,78894.0,22.2735,22.2823,22.2559,22.2559,78894.0
2017-08-23 15:00:00,25.3,25.32,25.28,25.28,120978.0,22.2647,22.2823,22.2471,22.2471,120978.0
2017-08-23 15:30:00,25.28,25.29,25.21,25.23,206424.0,22.2471,22.2559,22.1855,22.2031,206424.0
2017-08-24 09:30:00,25.3,25.3,25.13,25.23,97218.0,22.2647,22.2647,22.1151,22.2031,97218.0
2017-08-24 10:00:00,25.22,25.27,25.18,25.2,69564.0,22.1943,22.2383,22.1591,22.1767,69564.0
2017-08-24 10:30:00,25.19,25.26,25.19,25.19,65346.0,22.1679,22.2295,22.1679,22.1679,65346.0
2017-08-24 11:00:00,25.19,25.21,25.13,25.14,58023.0,22.1679,22.1855,22.1151,22.1239,58023.0
2017-08-24 11:30:00,25.15,25.16,25.11,25.14,59208.0,22.1327,22.1415,22.0975,22.1239,59208.0
2017-08-24 12:00:00,25.15,25.19,25.13,25.15,64656.0,22.1327,22.1679,22.1151,22.1327,64656.0
2017-08-24 12:30:00,25.16,25.16,25.09,25.13,91323.0,22.1415,22.1415,22.0799,22.1151,91323.0
2017-08-24 13:00:00,25.13,25.16,25.11,25.14,85875.0,22.1151,22.1415,22.0975,22.1239,85875.0
2017-08-24 13:30:00,25.13,25.15,25.1,25.12,99942.0,22.1151,22.1327,22.0887,22.1063,99942.0
2017-08-24 14:00:00,25.12,25.13,25.07,25.09,160989.0,22.1063,22.1151,22.0623,22.0799,160989.0
2017-08-24 14:30:00,25.08,25.13,25.08,25.09,137367.0,22.0711,22.1151,22.0711,22.0799,137367.0
2017-08-24 15:00:00,25.09,25.12,25.06,25.1,179472.0,22.0799,22.1063,22.0535,22.0887,179472.0
2017-08-24 15:30:00,25.1,25.1,24.97,24.98,736233.0,22.0887,22.0887,21.9743,21.9831,736233.0
2017-08-25 09:30:00,25.08,25.36,25.08,25.32,194823.0,22.0711,22.3175,22.0711,22.2823,194823.0
2017-08-25 10:00:00,25.33,25.35,25.22,25.24,68274.0,22.2911,22.3087,22.1943,22.2119,68274.0
2017-08-25 10:30:00,25.24,25.29,25.18,25.26,61578.0,22.2119,22.2559,22.1591,22.2295,61578.0
2017-08-25 11:00:00,25.25,25.28,25.23,25.28,73329.0,22.2207,22.2471,22.2031,22.2471,73329.0
2017-08-25 11:30:00,25.28,25.28,25.21,25.25,59730.0,22.2471,22.2471,22.1855,22.2207,59730.0
2017-08-25 12:00:00,25.25,25.3,25.25,25.29,37122.0,22.2207,22.2647,22.2207,22.2559,37122.0
2017-08-25 12:30:00,25.29,25.31,25.26,25.29,43449.0,22.2559,22.2735,22.2295,22.2559,43449.0
2017-08-25 13:00:00,25.29,25.33,25.29,25.33,38955.0,22.2559,22.2911,22.2559,22.2911,38955.0
2017-08-25 13:30:00,25.34,25.38,25.33,25.38,54285.0,22.2999,22.3351,22.2911,22.3351,54285.0
2017-08-25 14:00:00,25.38,25.38,25.33,25.33,71943.0,22.3351,22.3351,22.2911,22.2911,71943.0
2017-08-25 14:30:00,25.33,25.34,25.29,25.33,98232.0,22.2911,22.2999,22.2559,22.2911,98232.0
2017-08-25 15:00:00,25.33,25.35,25.3,25.32,118065.0,22.2911,22.3087,22.2647,22.2823,118065.0
2017-08-25 15:30:00,25.31,25.31,25.24,25.25,281922.0,22.2735,22.2735,22.2119,22.2207,281922.0
2017-08-28 09:30:00,25.33,25.38,25.26,25.27,56796.0,22.2911,22.3351,22.2295,22.2383,56796.0
2017-08-28 10:00:00,25.28,25.29,25.23,25.23,55527.0,22.2471,22.2559,22.2031,22.2031,55527.0
2017-08-28 10:30:00,25.23,25.27,25.2,25.2,54237.0,22.2031,22.2383,22.1767,22.1767,54237.0
2017-08-28 11:00:00,25.19,25.23,25.17,25.21,49953.0,22.1679,22.2031,22.1503,22.1855,49953.0
2017-08-28 11:30:00,25.21,25.23,25.19,25.2,48468.0,22.1855,22.2031,22.1679,22.1767,48468.0
2017-08-28 12:00:00,25.21,25.21,25.14,25.16,31254.0,22.1855,22.1855,22.1239,22.1415,31254.0
2017-08-28 12:30:00,25.16,25.17,25.14,25.17,25800.0,22.1415,22.1503,22.1239,22.1503,25800.0
2017-08-28 13:00:00,25.17,25.19,25.16,25.18,23307.0,22.1503,22.1679,22.1415,22.1591,23307.0
2017-08-28 13:30:00,25.17,25.17,25.13,25.15,63873.0,22.1503,22.1503,22.1151,22.1327,63873.0
2017-08-28 14:00:00,25.14,25.17,25.13,25.16,23130.0,22.1239,22.1503,22.1151,22.1415,23130.0
2017-08-28 14:30:00,25.16,25.2,25.16,25.19,45696.0,22.1415,22.1767,22.1415,22.1679,45696.0
2017-08-28 15:00:00,25.19,25.25,25.19,25.25,104946.0,22.1679,22.2207,22.1679,22.2207,104946.0
2017-08-28 15:30:00,25.25,25.25,25.21,25.21,180012.0,22.2207,22.2207,22.1855,22.1855,180012.0
2017-08-29 09:30:00,25.04,25.09,24.96,25.09,61524.0,22.0359,22.0799,21.9655,22.0799,61524.0
2017-08-29 10:00:00,25.08,25.1,24.98,25.05,86952.0,22.0711,22.0887,21.9831,22.0447,86952.0
2017-08-29 10:30:00,25.06,25.11,25.03,25.09,67587.0,22.0535,22.0975,22.0271,22.0799,67587.0
2017-08-29 11:00:00,25.09,25.1,25.01,25.01,83985.0,22.0799,22.0887,22.0095,22.0095,83985.0
2017-08-29 11:30:00,25.02,25.04,25.0,25.03,59274.0,22.0183,22.0359,22.0007,22.0271,59274.0
2017-08-29 12:00:00,25.04,25.04,25.01,25.02,46548.0,22.0359,22.0359,22.0095,22.0183,46548.0
2017-08-29 12:30:00,25.03,25.03,25.0,25.0,209748.0,22.0271,22.0271,22.0007,22.0007,209748.0
2017-08-29 13:00:00,25.01,25.07,25.0,25.03,137166.0,22.0095,22.0623,22.0007,22.0271,137166.0
2017-08-29 13:30:00,25.02,25.13,25.01,25.08,151680.0,22.0183,22.1151,22.0095,22.0711,151680.0
2017-08-29 14:00:00,25.08,25.12,25.08,25.1,45846.0,22.0711,22.1063,22.0711,22.0887,45846.0
2017-08-29 14:30:00,25.11,25.11,25.06,25.09,175827.0,22.0975,22.0975,22.0535,22.0799,175827.0
2017-08-29 15:00:00,25.09,25.11,25.07,25.08,203154.0,22.0799,22.0975,22.0623,22.0711,203154.0
2017-08-29 15:30:00,25.09,25.1,25.06,25.07,363984.0,22.0799,22.0887,22.0535,22.0623,363984.0
2017-08-30 09:30:00,25.05,25.18,25.02,25.14,47682.0,22.0447,22.1591,22.0183,22.1239,47682.0
2017-08-30 10:00:00,25.15,25.16,25.12,25.15,44937.0,22.1327,22.1415,22.1063,22.1327,44937.0
2017-08-30 10:30:00,25.15,25.16,25.1,25.11,67935.0,22.1327,22.1415,22.0887,22.0975,67935.0
2017-08-30 11:00:00,25.09,25.1,25.05,25.08,70098.0,22.0799,22.0887,22.0447,22.0711,70098.0
2017-08-30 11:30:00,25.07,25.1,25.07,25.07,56205.0,22.0623,22.0887,22.0623,22.0623,56205.0
2017-08-30 12:00:00,25.08,25.1,25.07,25.1,35736.0,22.0711,22.0887,22.0623,22.0887,35736.0
2017-08-30 12:30:00,25.1,25.11,25.09,25.1,59358.0,22.0887,22.0975,22.0799,22.0887,59358.0
2017-08-30 13:00:00,25.11,25.17,25.11,25.15,91188.0,22.0975,22.1503,22.0975,22.1327,91188.0
2017-08-30 13:30:00,25.15,25.17,25.14,25.17,80883.0,22.1327,22.1503,22.1239,22.1503,80883.0
2017-08-30 14:00:00,25.17,25.17,25.12,25.12,64905.0,22.1503,22.1503,22.1063,22.1063,64905.0
2017-08-30 14:30:00,25.13,25.14,25.11,25.12,84972.0,22.1151,22.1239,22.0975,22.1063,84972.0
2017-08-30 15:00:00,25.12,25.12,25.08,25.1,177189.0,22.1063,22.1063,22.0711,22.0887,177189.0
2017-08-30 15:30:00,25.09,25.11,25.02,25.03,342114.0,22.0799,22.0975,22.0183,22.0271,342114.0
2017-08-31 09:30:00,25.06,25.19,25.06,25.16,58017.0,22.0535,22.1679,22.0535,22.1415,58017.0
2017-08-31 10:00:00,25.16,25.19,25.14,25.16,44925.0,22.1415,22.1679,22.1239,22.1415,44925.0
2017-08-31 10:30:00,25.16,25.19,25.13,25.19,73926.0,22.1415,22.1679,22.1151,22.1679,73926.0
2017-08-31 11:00:00,25.19,25.25,25.18,25.24,68919.0,22.1679,22.2207,22.1591,22.2119,68919.0
2017-08-31 11:30:00,25.25,25.25,25.2,25.22,47874.0,22.2207,22.2207,22.1767,22.1943,47874.0
2017-08-31 12:00:00,25.23,25.23,25.2,25.2,32601.0,22.2031,22.2031,22.1767,22.1767,32601.0
2017-08-31 12:30:00,25.19,25.2,25.17,25.17,36591.0,22.1679,22.1767,22.1503,22.1503,36591.0
2017-08-31 13:00:00,25.16,25.17,25.14,25.15,28992.0,22.1415,22.1503,22.1239,22.1327,28992.0
2017-08-31 13:30:00,25.15,25.16,25.15,25.15,27555.0,22.1327,22.1415,22.1327,22.1327,27555.0
2017-08-31 14:00:00,25.15,25.17,25.14,25.16,48558.0,22.1327,22.1503,22.1239,22.1415,48558.0
2017-08-31 14:30:00,25.16,25.2,25.16,25.18,76500.0,22.1415,22.1767,22.1415,22.1591,76500.0
2017-08-31 15:00:00,25.17,25.18,25.12,25.13,123408.0,22.1503,22.1591,22.1063,22.1151,123408.0
2017-08-31 15:30:00,25.13,25.16,25.11,25.13,321096.0,22.1151,22.1415,22.0975,22.1151,321096.0
2017-09-01 09:30:00,25.16,25.19,25.06,25.19,65817.0,22.1415,22.1679,22.0535,22.1679,65817.0
2017-09-01 10:00:00,25.17,25.19,25.11,25.17,57669.0,22.1503,22.1679,22.0975,22.1503,57669.0
2017-09-01 10:30:00,25.17,25.23,25.17,25.22,94389.0,22.1503,22.2031,22.1503,22.1943,94389.0
2017-09-01 11:00:00,25.21,25.21,25.1,25.11,106155.0,22.1855,22.1855,22.0887,22.0975,106155.0
2017-09-01 11:30:00,25.11,25.17,25.11,25.15,60891.0,22.0975,22.1503,22.0975,22.1327,60891.0
2017-09-01 12:00:00,25.15,25.16,25.11,25.12,42297.0,22.1327,22.1415,22.0975,22.1063,42297.0
2017-09-01 12:30:00,25.12,25.17,25.12,25.14,50052.0,22.1063,22.1503,22.1063,22.1239,50052.0
2017-09-01 13:00:00,25.15,25.17,25.14,25.17,26934.0,22.1327,22.1503,22.1239,22.1503,26934.0
2017-09-01 13:30:00,25.17,25.21,25.16,25.19,44409.0,22.1503,22.1855,22.1415,22.1679,44409.0
2017-09-01 14:00:00,25.19,25.21,25.15,25.16,59100.0,22.1679,22.1855,22.1327,22.1415,59100.0
2017-09-01 14:30:00,25.15,25.18,25.12,25.17,222897.0,22.1327,22.1591,22.1063,22.1503,222897.0
2017-09-01 15:00:00,25.17,25.19,25.14,25.15,96333.0,22.1503,22.1679,22.1239,22.1327,96333.0
2017-09-01 15:30:00,25.16,25.18,25.12,25.12,228762.0,22.1415,22.1591,22.1063,22.1063,228762.0
2017-09-05 09:30:00,25.12,25.12,24.57,24.72,562653.0,22.1063,22.1063,21.6223,21.7543,562653.0
2017-09-05 10:00:00,24.73,24.73,24.6,24.62,130866.0,21.7631,21.7631,21.6487,21.6663,130866.0
2017-09-05 10:30:00,24.61,24.69,24.58,24.69,108831.0,21.6575,21.7279,21.6311,21.7279,108831.0
2017-09-05 11:00:00,24.69,24.77,24.68,24.76,165417.0,21.7279,21.7983,21.7191,21.7895,165417.0
2017-09-05 11:30:00,24.77,24.84,24.77,24.84,168468.0,21.7983,21.8599,21.7983,21.8599,168468.0
2017-09-05 12:00:00,24.84,24.91,24.82,24.87,261870.0,21.8599,21.9215,21.8423,21.8863,261870.0
2017-09-05 12:30:00,24.85,24.85,24.77,24.79,237186.0,21.8687,21.8687,21.7983,21.8159,237186.0
2017-09-05 13:00:00,24.78,24.82,24.76,24.81,74712.0,21.8071,21.8423,21.7895,21.8335,74712.0
2017-09-05 13:30:00,24.81,24.84,24.77,24.83,42687.0,21.8335,21.8599,21.7983,21.8511,42687.0
2017-09-05 14:00:00,24.83,24.87,24.83,24.87,52434.0,21.8511,21.8863,21.8511,21.8863,52434.0
2017-09-05 14:30:00,24.87,24.87,24.77,24.78,78828.0,21.8863,21.8863,21.7983,21.8071,78828.0
2017-09-05 15:00:00,24.77,24.8,24.72,24.8,162633.0,21.7983,21.8247,21.7543,21.8247,162633.0
2017-09-05 15:30:00,24.8,24.82,24.76,24.8,285969.0,21.8247,21.8423,21.7895,21.8247,285969.0
2017-09-06 09:30:00,24.88,24.96,24.88,24.95,63867.0,21.8951,21.9655,21.8951,21.9567,63867.0
2017-09-06 10:00:00,24.94,25.0,24.94,24.97,57405.0,21.9479,22.0007,21.9479,21.9743,57405.0
2017-09-06 10:30:00,24.97,25.03,24.97,25.0,98130.0,21.9743,22.0271,21.9743,22.0007,98130.0
2017-09-06 11:00:00,25.0,25.02,24.95,24.98,170937.0,22.0007,22.0183,21.9567,21.9831,170937.0
2017-09-06 11:30:00,24.98,25.0,24.91,24.92,66687.0,21.9831,22.0007,21.9215,21.9303,66687.0
2017-09-06 12:00:00,24.91,24.92,24.85,24.92,70458.0,21.9215,21.9303,21.8687,21.9303,70458.0
2017-09-06 12:30:00,24.91,24.93,24.87,24.92,63201.0,21.9215,21.9391,21.8863,21.9303,63201.0
2017-09-06 13:00:00,24.92,24.94,24.84,24.88,265602.0,21.9303,21.9479,21.8599,21.8951,265602.0
2017-09-06 13:30:00,24.88,24.88,24.85,24.86,82581.0,21.8951,21.8951,21.8687,21.8775,82581.0
2017-09-06 14:00:00,24.87,24.91,24.86,24.89,62094.0,21.8863,21.9215,21.8775,21.9039,62094.0
2017-09-06 14:30:00,24.89,24.92,24.84,24.84,92019.0,21.9039,21.9303,21.8599,21.8599,92019.0
2017-09-06 15:00:00,24.84,24.88,24.82,24.82,100764.0,21.8599,21.8951,21.8423,21.8423,100764.0
2017-09-06 15:30:00,24.83,24.83,24.72,24.73,485715.0,21.8511,21.8511,21.7543,21.7631,485715.0
2017-09-07 09:30:00,24.74,24.78,24.63,24.66,127401.0,21.7719,21.8071,21.6751,21.7015,127401.0
2017-09-07 10:00:00,24.65,24.65,24.49,24.53,149751.0,21.6927,21.6927,21.5519,21.5871,149751.0
2017-09-07 10:30:00,24.53,24.56,24.45,24.54,90978.0,21.5871,21.6135,21.5167,21.5959,90978.0
2017-09-07 11:00:00,24.54,24.55,24.47,24.47,185535.0,21.5959,21.6047,21.5343,21.5343,185535.0
2017-09-07 11:30:00,24.47,24.59,24.46,24.56,352191.0,21.5343,21.6399,21.5255,21.6135,352191.0
2017-09-07 12:00:00,24.56,24.58,24.53,24.56,77004.0,21.6135,21.6311,21.5871,21.6135,77004.0
2017-09-07 12:30:00,24.56,24.61,24.54,24.61,90522.0,21.6135,21.6575,21.5959,21.6575,90522.0
2017-09-07 13:00:00,24.61,24.62,24.54,24.56,118446.0,21.6575,21.6663,21.5959,21.6135,118446.0
2017-09-07 13:30:00,24.56,24.59,24.55,24.57,175842.0,21.6135,21.6399,21.6047,21.6223,175842.0
2017-09-07 14:00:00,24.57,24.61,24.57,24.59,139440.0,21.6223,21.6575,21.6223,21.6399,139440.0
2017-09-07 14:30:00,24.59,24.63,24.59,24.6,99738.0,21.6399,21.6751,21.6399,21.6487,99738.0
2017-09-07 15:00:00,24.6,24.62,24.58,24.61,118740.0,21.6487,21.6663,21.6311,21.6575,118740.0
2017-09-07 15:30:00,24.61,24.62,24.57,24.57,434517.0,21.6575,21.6663,21.6223,21.6223,434517.0
2017-09-08 09:30:00,24.58,24.8,24.58,24.71,73353.0,21.6311,21.8247,21.6311,21.7455,73353.0
2017-09-08 10:00:00,24.71,24.86,24.67,24.84,415278.0,21.7455,21.8775,21.7103,21.8599,415278.0
2017-09-08 10:30:00,24.82,24.9,24.78,24.86,316602.0,21.8423,21.9127,21.8071,21.8775,316602.0
2017-09-08 11:00:00,24.86,24.9,24.85,24.87,107826.0,21.8775,21.9127,21.8687,21.8863,107826.0
2017-09-08 11:30:00,24.88,24.89,24.84,24.85,131685.0,21.8951,21.9039,21.8599,21.8687,131685.0
2017-09-08 12:00:00,24.84,24.9,24.84,24.88,132843.0,21.8599,21.9127,21.8599,21.8951,132843.0
2017-09-08 12:30:00,24.88,24.92,24.85,24.92,80901.0,21.8951,21.9303,21.8687,21.9303,80901.0
2017-09-08 13:00:00,24.91,24.91,24.88,24.89,60477.0,21.9215,21.9215,21.8951,21.9039,60477.0
2017-09-08 13:30:00,24.89,24.9,24.86,24.9,53208.0,21.9039,21.9127,21.8775,21.9127,53208.0
2017-09-08 14:00:00,24.89,24.91,24.85,24.89,71388.0,21.9039,21.9215,21.8687,21.9039,71388.0
2017-09-08 14:30:00,24.88,24.9,24.86,24.86,104037.0,21.8951,21.9127,21.8775,21.8775,104037.0
2017-09-08 15:00:00,24.86,24.86,24.8,24.82,111000.0,21.8775,21.8775,21.8247,21.8423,111000.0
2017-09-08 15:30:00,24.81,24.82,24.76,24.79,265719.0,21.8335,21.8423,21.7895,21.8159,265719.0
2017-09-11 09:30:00,24.88,25.04,24.82,25.03,180747.0,21.8951,22.0359,21.8423,22.0271,180747.0
2017-09-11 10:00:00,25.03,25.04,24.95,24.99,210075.0,22.0271,22.0359,21.9567,21.9919,210075.0
2017-09-11 10:30:00,25.0,25.05,24.96,25.04,186804.0,22.0007,22.0447,21.9655,22.0359,186804.0
2017-09-11 11:00:00,25.03,25.04,24.95,24.95,166653.0,22.0271,22.0359,21.9567,21.9567,166653.0
2017-09-11 11:30:00,24.94,24.97,24.87,24.88,108297.0,21.9479,21.9743,21.8863,21.8951,108297.0
2017-09-11 12:00:00,24.87,24.9,24.83,24.9,89742.0,21.8863,21.9127,21.8511,21.9127,89742.0
2017-09-11 12:30:00,24.9,24.91,24.84,24.85,79842.0,21.9127,21.9215,21.8599,21.8687,79842.0
2017-09-11 13:00:00,24.85,24.87,24.81,24.81,82722.0,21.8687,21.8863,21.8335,21.8335,82722.0
2017-09-11 13:30:00,24.81,24.83,24.79,24.79,63816.0,21.8335,21.8511,21.8159,21.8159,63816.0
2017-09-11 14:00:00,24.8,24.8,24.73,24.74,90084.0,21.8247,21.8247,21.7631,21.7719,90084.0
2017-09-11 14:30:00,24.73,24.77,24.72,24.75,94980.0,21.7631,21.7983,21.7543,21.7807,94980.0
2017-09-11 15:00:00,24.74,24.78,24.69,24.76,264591.0,21.7719,21.8071,21.7279,21.7895,264591.0
2017-09-11 15:30:00,24.77,24.78,24.71,24.72,465603.0,21.7983,21.8071,21.7455,21.7543,465603.0
2017-09-12 09:30:00,24.63,24.93,24.59,24.92,245061.0,21.6751,21.9391,21.6399,21.9303,245061.0
2017-09-12 10:00:00,24.94,24.98,24.9,24.91,55437.0,21.9479,21.9831,21.9127,21.9215,55437.0
2017-09-12 10:30:00,24.91,24.92,24.88,24.92,41334.0,21.9215,21.9303,21.8951,21.9303,41334.0
2017-09-12 11:00:00,24.91,24.91,24.86,24.86,43413.0,21.9215,21.9215,21.8775,21.8775,43413.0
2017-09-12 11:30:00,24.86,24.93,24.86,24.9,40728.0,21.8775,21.9391,21.8775,21.9127,40728.0
2017-09-12 12:00:00,24.9,24.92,24.88,24.89,48129.0,21.9127,21.9303,21.8951,21.9039,48129.0
2017-09-12 12:30:00,24.89,24.89,24.87,24.88,53601.0,21.9039,21.9039,21.8863,21.8951,53601.0
2017-09-12 13:00:00,24.89,24.89,24.84,24.87,67668.0,21.9039,21.9039,21.8599,21.8863,67668.0
2017-09-12 13:30:00,24.87,24.9,24.86,24.89,43140.0,21.8863,21.9127,21.8775,21.9039,43140.0
2017-09-12 14:00:00,24.89,24.9,24.87,24.9,42927.0,21.9039,21.9127,21.8863,21.9127,42927.0
2017-09-12 14:30:00,24.9,24.99,24.9,24.99,66816.0,21.9127,21.9919,21.9127,21.9919,66816.0
2017-09-12 15:00:00,25.0,25.0,24.95,24.95,86535.0,22.0007,22.0007,21.9567,21.9567,86535.0
2017-09-12 15:30:00,24.95,25.01,24.94,25.01,290928.0,21.9567,22.0095,21.9479,22.0095,290928.0
2017-09-13 09:30:00,24.97,25.03,24.88,24.92,77052.0,21.9743,22.0271,21.8951,21.9303,77052.0
2017-09-13 10:00:00,24.92,24.99,24.9,24.94,72396.0,21.9303,21.9919,21.9127,21.9479,72396.0
2017-09-13 10:30:00,24.94,24.98,24.92,24.94,80058.0,21.9479,21.9831,21.9303,21.9479,80058.0
2017-09-13 11:00:00,24.93,24.95,24.89,24.91,65244.0,21.9391,21.9567,21.9039,21.9215,65244.0
2017-09-13 11:30:00,24.92,24.94,24.91,24.91,51255.0,21.9303,21.9479,21.9215,21.9215,51255.0
2017-09-13 12:00:00,24.9,24.91,24.87,24.89,35052.0,21.9127,21.9215,21.8863,21.9039,35052.0
2017-09-13 12:30:00,24.89,24.93,24.88,24.92,44337.0,21.9039,21.9391,21.8951,21.9303,44337.0
2017-09-13 13:00:00,24.93,24.95,24.9,24.93,59511.0,21.9391,21.9567,21.9127,21.9391,59511.0
2017-09-13 13:30:00,24.95,24.97,24.92,24.92,66186.0,21.9567,21.9743,21.9303,21.9303,66186.0
2017-09-13 14:00:00,24.92,24.94,24.89,24.92,74571.0,21.9303,21.9479,21.9039,21.9303,74571.0
2017-09-13 14:30:00,24.92,24.93,24.87,24.87,171954.0,21.9303,21.9391,21.8863,21.8863,171954.0
2017-09-13 15:00:00,24.87,24.94,24.83,24.92,187035.0,21.8863,21.9479,21.8511,21.9303,187035.0
2017-09-13 15:30:00,24.92,24.95,24.9,24.91,270090.0,21.9303,21.9567,21.9127,21.9215,270090.0
2017-09-14 09:30:00,24.78,24.91,24.77,24.83,110619.0,21.9181,22.033,21.9092,21.9623,110619.0
2017-09-14 10:00:00,24.84,24.86,24.8,24.83,81309.0,21.9711,21.9888,21.9358,21.9623,81309.0
2017-09-14 10:30:00,24.83,24.86,24.81,24.81,95142.0,21.9623,21.9888,21.9446,21.9446,95142.0
2017-09-14 11:00:00,24.8,24.82,24.77,24.82,117465.0,21.9358,21.9534,21.9092,21.9534,117465.0
2017-09-14 11:30:00,24.82,24.89,24.82,24.89,82389.0,21.9534,22.0154,21.9534,22.0154,82389.0
2017-09-14 12:00:00,24.89,24.89,24.84,24.86,37089.0,22.0154,22.0154,21.9711,21.9888,37089.0
2017-09-14 12:30:00,24.86,24.86,24.84,24.85,44886.0,21.9888,21.9888,21.9711,21.98,44886.0
2017-09-14 13:00:00,24.85,24.86,24.83,24.84,37563.0,21.98,21.9888,21.9623,21.9711,37563.0
2017-09-14 13:30:00,24.84,24.85,24.84,24.85,81240.0,21.9711,21.98,21.9711,21.98,81240.0
2017-09-14 14:00:00,24.85,24.85,24.83,24.84,68214.0,21.98,21.98,21.9623,21.9711,68214.0
2017-09-14 14:30:00,24.84,24.86,24.84,24.85,52917.0,21.9711,21.9888,21.9711,21.98,52917.0
2017-09-14 15:00:00,24.85,24.87,24.82,24.85,338991.0,21.98,21.9977,21.9534,21.98,338991.0
2017-09-14 15:30:00,24.85,24.9,24.84,24.9,294675.0,21.98,22.0242,21.9711,22.0242,294675.0
2017-09-15 09:30:00,24.91,25.07,24.8,25.01,390129.0,22.033,22.1746,21.9358,22.1215,390129.0
2017-09-15 10:00:00,25.01,25.02,24.95,24.99,97077.0,22.1215,22.1303,22.0684,22.1038,97077.0
2017-09-15 10:30:00,24.99,25.04,24.93,25.0,99834.0,22.1038,22.148,22.0507,22.1127,99834.0
2017-09-15 11:00:00,25.0,25.04,24.96,25.03,118944.0,22.1127,22.148,22.0773,22.1392,118944.0
2017-09-15 11:30:00,25.03,25.06,25.03,25.04,60594.0,22.1392,22.1657,22.1392,22.148,60594.0
2017-09-15 12:00:00,25.04,25.04,24.94,24.94,50763.0,22.148,22.148,22.0596,22.0596,50763.0
2017-09-15 12:30:00,24.95,24.97,24.94,24.96,48921.0,22.0684,22.0861,22.0596,22.0773,48921.0
2017-09-15 13:00:00,24.95,24.96,24.93,24.95,40314.0,22.0684,22.0773,22.0507,22.0684,40314.0
2017-09-15 13:30:00,24.95,24.95,24.89,24.91,51351.0,22.0684,22.0684,22.0154,22.033,51351.0
2017-09-15 14:00:00,24.91,24.92,24.88,24.91,71523.0,22.033,22.0419,22.0065,22.033,71523.0
2017-09-15 14:30:00,24.92,24.93,24.91,24.92,68949.0,22.0419,22.0507,22.033,22.0419,68949.0
2017-09-15 15:00:00,24.92,24.93,24.9,24.91,131583.0,22.0419,22.0507,22.0242,22.033,131583.0
2017-09-15 15:30:00,24.92,24.96,24.87,24.92,567735.0,22.0419,22.0773,21.9977,22.0419,567735.0
2017-09-18 09:30:00,24.94,25.03,24.94,24.95,58359.0,22.0596,22.1392,22.0596,22.0684,58359.0
2017-09-18 10:00:00,24.96,24.97,24.92,24.94,55743.0,22.0773,22.0861,22.0419,22.0596,55743.0
2017-09-18 10:30:00,24.94,24.94,24.87,24.88,51630.0,22.0596,22.0596,21.9977,22.0065,51630.0
2017-09-18 11:00:00,24.87,24.94,24.87,24.91,77034.0,21.9977,22.0596,21.9977,22.033,77034.0
2017-09-18 11:30:00,24.92,25.02,24.91,25.02,98505.0,22.0419,22.1303,22.033,22.1303,98505.0
2017-09-18 12:00:00,25.02,25.06,25.01,25.06,117894.0,22.1303,22.1657,22.1215,22.1657,117894.0
2017-09-18 12:30:00,25.06,25.06,24.97,24.99,119613.0,22.1657,22.1657,22.0861,22.1038,119613.0
2017-09-18 13:00:00,24.98,25.01,24.98,24.99,208476.0,22.095,22.1215,22.095,22.1038,208476.0
2017-09-18 13:30:00,24.98,25.01,24.97,24.97,52887.0,22.095,22.1215,22.0861,22.0861,52887.0
2017-09-18 14:00:00,24.97,24.99,24.94,24.98,111618.0,22.0861,22.1038,22.0596,22.095,111618.0
2017-09-18 14:30:00,24.99,25.04,24.98,25.03,94917.0,22.1038,22.148,22.095,22.1392,94917.0
2017-09-18 15:00:00,25.02,25.02,25.0,25.0,84204.0,22.1303,22.1303,22.1127,22.1127,84204.0
2017-09-18 15:30:00,25.0,25.09,25.0,25.03,430338.0,22.1127,22.1923,22.1127,22.1392,430338.0
2017-09-19 09:30:00,25.09,25.33,25.09,25.3,139356.0,22.1923,22.4045,22.1923,22.378,139356.0
2017-09-19 10:00:00,25.31,25.4,25.26,25.35,157824.0,22.3868,22.4665,22.3426,22.4222,157824.0
2017-09-19 10:30:00,25.36,25.41,25.34,25.38,102855.0,22.4311,22.4753,22.4134,22.4488,102855.0
2017-09-19 11:00:00,25.38,25.41,25.34,25.37,84786.0,22.4488,22.4753,22.4134,22.4399,84786.0
2017-09-19 11:30:00,25.37,25.39,25.34,25.35,48957.0,22.4399,22.4576,22.4134,22.4222,48957.0
2017-09-19 12:00:00,25.34,25.4,25.34,25.4,83394.0,22.4134,22.4665,22.4134,22.4665,83394.0
2017-09-19 12:30:00,25.4,25.42,25.39,25.41,99030.0,22.4665,22.4841,22.4576,22.4753,99030.0
2017-09-19 13:00:00,25.41,25.42,25.39,25.4,100659.0,22.4753,22.4841,22.4576,22.4665,100659.0
2017-09-19 13:30:00,25.4,25.43,25.39,25.42,84975.0,22.4665,22.493,22.4576,22.4841,84975.0
2017-09-19 14:00:00,25.43,25.43,25.41,25.42,69201.0,22.493,22.493,22.4753,22.4841,69201.0
2017-09-19 14:30:00,25.42,25.45,25.42,25.42,79260.0,22.4841,22.5107,22.4841,22.4841,79260.0
2017-09-19 15:00:00,25.42,25.42,25.4,25.42,195738.0,22.4841,22.4841,22.4665,22.4841,195738.0
2017-09-19 15:30:00,25.42,25.48,25.4,25.44,557103.0,22.4841,22.5372,22.4665,22.5018,557103.0
2017-09-20 09:30:00,25.3,25.55,25.22,25.43,92610.0,22.378,22.5991,22.3072,22.493,92610.0
2017-09-20 10:00:00,25.44,25.45,25.39,25.42,88281.0,22.5018,22.5107,22.4576,22.4841,88281.0
2017-09-20 10:30:00,25.43,25.47,25.41,25.46,36789.0,22.493,22.5284,22.4753,22.5195,36789.0
2017-09-20 11:00:00,25.46,25.49,25.44,25.46,29496.0,22.5195,22.5461,22.5018,22.5195,29496.0
2017-09-20 11:30:00,25.46,25.48,25.45,25.47,22824.0,22.5195,22.5372,22.5107,22.5284,22824.0
2017-09-20 12:00:00,25.46,25.47,25.43,25.44,29601.0,22.5195,22.5284,22.493,22.5018,29601.0
2017-09-20 12:30:00,25.44,25.49,25.44,25.48,91095.0,22.5018,22.5461,22.5018,22.5372,91095.0
2017-09-20 13:00:00,25.48,25.51,25.48,25.5,50556.0,22.5372,22.5638,22.5372,22.5549,50556.0
2017-09-20 13:30:00,25.5,25.5,25.44,25.46,34332.0,22.5549,22.5549,22.5018,22.5195,34332.0
2017-09-20 14:00:00,25.46,25.59,25.46,25.55,112968.0,22.5195,22.6345,22.5195,22.5991,112968.0
2017-09-20 14:30:00,25.54,25.63,25.54,25.59,97563.0,22.5903,22.6699,22.5903,22.6345,97563.0
2017-09-20 15:00:00,25.59,25.6,25.5,25.52,83961.0,22.6345,22.6434,22.5549,22.5726,83961.0
2017-09-20 15:30:00,25.52,25.62,25.51,25.58,474795.0,22.5726,22.661,22.5638,22.6257,474795.0
2017-09-21 09:30:00,25.61,25.61,25.29,25.33,228975.0,22.6522,22.6522,22.3692,22.4045,228975.0
2017-09-21 10:00:00,25.33,25.37,25.21,25.23,328806.0,22.4045,22.4399,22.2984,22.3161,328806.0
2017-09-21 10:30:00,25.24,25.31,25.23,25.27,171348.0,22.3249,22.3868,22.3161,22.3515,171348.0
2017-09-21 11:00:00,25.27,25.27,25.13,25.16,179949.0,22.3515,22.3515,22.2276,22.2542,179949.0
2017-09-21 11:30:00,25.18,25.2,25.16,25.18,142683.0,22.2719,22.2896,22.2542,22.2719,142683.0
2017-09-21 12:00:00,25.18,25.22,25.16,25.21,65328.0,22.2719,22.3072,22.2542,22.2984,65328.0
2017-09-21 12:30:00,25.21,25.22,25.19,25.22,55503.0,22.2984,22.3072,22.2807,22.3072,55503.0
2017-09-21 13:00:00,25.22,25.23,25.2,25.2,56142.0,22.3072,22.3161,22.2896,22.2896,56142.0
2017-09-21 13:30:00,25.2,25.23,25.17,25.23,130239.0,22.2896,22.3161,22.263,22.3161,130239.0
2017-09-21 14:00:00,25.23,25.28,25.23,25.27,58821.0,22.3161,22.3603,22.3161,22.3515,58821.0
2017-09-21 14:30:00,25.28,25.32,25.28,25.31,51228.0,22.3603,22.3957,22.3603,22.3868,51228.0
2017-09-21 15:00:00,25.32,25.36,25.32,25.35,60813.0,22.3957,22.4311,22.3957,22.4222,60813.0
2017-09-21 15:30:00,25.35,25.39,25.35,25.36,258219.0,22.4222,22.4576,22.4222,22.4311,258219.0
2017-09-22 09:30:00,25.36,25.45,25.3,25.44,55803.0,22.4311,22.5107,22.378,22.5018,55803.0
2017-09-22 10:00:00,25.44,25.5,25.4,25.46,53985.0,22.5018,22.5549,22.4665,22.5195,53985.0
2017-09-22 10:30:00,25.46,25.5,25.45,25.48,34161.0,22.5195,22.5549,22.5107,22.5372,34161.0
2017-09-22 11:00:00,25.48,25.5,25.43,25.44,40314.0,22.5372,22.5549,22.493,22.5018,40314.0
2017-09-22 11:30:00,25.44,25.53,25.44,25.52,35397.0,22.5018,22.5814,22.5018,22.5726,35397.0
2017-09-22 12:00:00,25.53,25.55,25.53,25.53,26940.0,22.5814,22.5991,22.5814,22.5814,26940.0
2017-09-22 12:30:00,25.53,25.55,25.51,25.55,39405.0,22.5814,22.5991,22.5638,22.5991,39405.0
2017-09-22 13:00:00,25.55,25.56,25.5,25.51,44262.0,22.5991,22.608,22.5549,22.5638,44262.0
2017-09-22 13:30:00,25.51,25.52,25.48,25.48,29604.0,22.5638,22.5726,22.5372,22.5372,29604.0
2017-09-22 14:00:00,25.47,25.51,25.46,25.5,60813.0,22.5284,22.5638,22.5195,22.5549,60813.0
2017-09-22 14:30:00,25.5,25.52,25.49,25.5,60675.0,22.5549,22.5726,22.5461,22.5549,60675.0
2017-09-22 15:00:00,25.5,25.53,25.47,25.48,101751.0,22.5549,22.5814,22.5284,22.5372,101751.0
2017-09-22 15:30:00,25.48,25.51,25.47,25.48,233172.0,22.5372,22.5638,22.5284,22.5372,233172.0
2017-09-25 09:30:00,25.48,25.54,25.3,25.5,123561.0,22.5372,22.5903,22.378,22.5549,123561.0
2017-09-25 10:00:00,25.51,25.56,25.49,25.53,52425.0,22.5638,22.608,22.5461,22.5814,52425.0
2017-09-25 10:30:00,25.53,25.53,25.42,25.43,70626.0,22.5814,22.5814,22.4841,22.493,70626.0
2017-09-25 11:00:00,25.41,25.57,25.37,25.56,224778.0,22.4753,22.6168,22.4399,22.608,224778.0
2017-09-25 11:30:00,25.56,25.57,25.49,25.51,85221.0,22.608,22.6168,22.5461,22.5638,85221.0
2017-09-25 12:00:00,25.51,25.53,25.47,25.51,148602.0,22.5638,22.5814,22.5284,22.5638,148602.0
2017-09-25 12:30:00,25.51,25.57,25.49,25.57,85452.0,22.5638,22.6168,22.5461,22.6168,85452.0
2017-09-25 13:00:00,25.57,25.61,25.55,25.6,70917.0,22.6168,22.6522,22.5991,22.6434,70917.0
2017-09-25 13:30:00,25.6,25.63,25.59,25.63,77412.0,22.6434,22.6699,22.6345,22.6699,77412.0
2017-09-25 14:00:00,25.62,25.64,25.59,25.6,95901.0,22.661,22.6787,22.6345,22.6434,95901.0
2017-09-25 14:30:00,25.6,25.63,25.6,25.62,93315.0,22.6434,22.6699,22.6434,22.661,93315.0
2017-09-25 15:00:00,25.62,25.65,25.6,25.62,154386.0,22.661,22.6876,22.6434,22.661,154386.0
2017-09-25 15:30:00,25.62,25.72,25.62,25.71,489261.0,22.661,22.7495,22.661,22.7407,489261.0
2017-09-26 09:30:00,25.82,25.83,25.65,25.68,78858.0,22.8379,22.8468,22.6876,22.7141,78858.0
2017-09-26 10:00:00,25.68,25.77,25.67,25.71,73383.0,22.7141,22.7937,22.7053,22.7407,73383.0
2017-09-26 10:30:00,25.69,25.69,25.66,25.66,33837.0,22.723,22.723,22.6964,22.6964,33837.0
2017-09-26 11:00:00,25.66,25.68,25.64,25.65,42855.0,22.6964,22.7141,22.6787,22.6876,42855.0
2017-09-26 11:30:00,25.65,25.68,25.61,25.61,37062.0,22.6876,22.7141,22.6522,22.6522,37062.0
2017-09-26 12:00:00,25.61,25.64,25.58,25.64,51279.0,22.6522,22.6787,22.6257,22.6787,51279.0
2017-09-26 12:30:00,25.64,25.67,25.61,25.62,38898.0,22.6787,22.7053,22.6522,22.661,38898.0
2017-09-26 13:00:00,25.61,25.62,25.53,25.53,69945.0,22.6522,22.661,22.5814,22.5814,69945.0
2017-09-26 13:30:00,25.54,25.55,25.51,25.54,56724.0,22.5903,22.5991,22.5638,22.5903,56724.0
2017-09-26 14:00:00,25.54,25.54,25.46,25.47,79944.0,22.5903,22.5903,22.5195,22.5284,79944.0
2017-09-26 14:30:00,25.46,25.54,25.46,25.51,108900.0,22.5195,22.5903,22.5195,22.5638,108900.0
2017-09-26 15:00:00,25.51,25.54,25.5,25.5,88734.0,22.5638,22.5903,22.5549,22.5549,88734.0
2017-09-26 15:30:00,25.51,25.54,25.44,25.46,298869.0,22.5638,22.5903,22.5018,22.5195,298869.0
2017-09-27 09:30:00,25.62,25.7,25.57,25.67,149202.0,22.661,22.7318,22.6168,22.7053,149202.0
2017-09-27 10:00:00,25.67,25.82,25.66,25.78,115419.0,22.7053,22.8379,22.6964,22.8026,115419.0
2017-09-27 10:30:00,25.77,25.78,25.68,25.72,93507.0,22.7937,22.8026,22.7141,22.7495,93507.0
2017-09-27 11:00:00,25.73,25.8,25.73,25.74,89733.0,22.7583,22.8203,22.7583,22.7672,89733.0
2017-09-27 11:30:00,25.74,25.75,25.7,25.7,68304.0,22.7672,22.776,22.7318,22.7318,68304.0
2017-09-27 12:00:00,25.71,25.71,25.67,25.69,69015.0,22.7407,22.7407,22.7053,22.723,69015.0
2017-09-27 12:30:00,25.69,25.72,25.69,25.72,21507.0,22.723,22.7495,22.723,22.7495,21507.0
2017-09-27 13:00:00,25.72,25.72,25.67,25.68,34071.0,22.7495,22.7495,22.7053,22.7141,34071.0
2017-09-27 13:30:00,25.68,25.72,25.68,25.7,56232.0,22.7141,22.7495,22.7141,22.7318,56232.0
2017-09-27 14:00:00,25.71,25.77,25.71,25.77,63663.0,22.7407,22.7937,22.7407,22.7937,63663.0
2017-09-27 14:30:00,25.77,25.77,25.73,25.74,36795.0,22.7937,22.7937,22.7583,22.7672,36795.0
2017-09-27 15:00:00,25.74,25.75,25.7,25.72,84891.0,22.7672,22.776,22.7318,22.7495,84891.0
2017-09-27 15:30:00,25.72,25.73,25.67,25.7,350565.0,22.7495,22.7583,22.7053,22.7318,350565.0
2017-09-28 09:30:00,25.7,26.1,25.66,26.04,301638.0,22.7318,23.0856,22.6964,23.0325,301638.0
2017-09-28 10:00:00,26.06,26.1,25.93,25.96,113877.0,23.0502,23.0856,22.9352,22.9618,113877.0
2017-09-28 10:30:00,25.97,26.02,25.94,26.0,48009.0,22.9706,23.0148,22.9441,22.9972,48009.0
2017-09-28 11:00:00,26.0,26.04,26.0,26.01,51375.0,22.9972,23.0325,22.9972,23.006,51375.0
2017-09-28 11:30:00,26.02,26.02,25.96,25.96,47505.0,23.0148,23.0148,22.9618,22.9618,47505.0
2017-09-28 12:00:00,25.96,25.98,25.93,25.98,58293.0,22.9618,22.9795,22.9352,22.9795,58293.0
2017-09-28 12:30:00,25.97,25.98,25.92,25.94,41853.0,22.9706,22.9795,22.9264,22.9441,41853.0
2017-09-28 13:00:00,25.94,25.99,25.93,25.98,73110.0,22.9441,22.9883,22.9352,22.9795,73110.0
2017-09-28 13:30:00,25.98,25.99,25.91,25.93,48084.0,22.9795,22.9883,22.9176,22.9352,48084.0
2017-09-28 14:00:00,25.94,25.96,25.86,25.88,66888.0,22.9441,22.9618,22.8733,22.891,66888.0
2017-09-28 14:30:00,25.88,25.91,25.86,25.91,70533.0,22.891,22.9176,22.8733,22.9176,70533.0
2017-09-28 15:00:00,25.91,25.93,25.85,25.86,135885.0,22.9176,22.9352,22.8645,22.8733,135885.0
2017-09-28 15:30:00,25.86,25.89,25.84,25.89,367251.0,22.8733,22.8999,22.8556,22.8999,367251.0
2017-09-29 09:30:00,25.86,25.9,25.77,25.88,60612.0,22.8733,22.9087,22.7937,22.891,60612.0
2017-09-29 10:00:00,25.87,25.94,25.85,25.88,79851.0,22.8822,22.9441,22.8645,22.891,79851.0
2017-09-29 10:30:00,25.88,25.92,25.83,25.83,58602.0,22.891,22.9264,22.8468,22.8468,58602.0
2017-09-29 11:00:00,25.84,25.84,25.75,25.76,61650.0,22.8556,22.8556,22.776,22.7849,61650.0
2017-09-29 11:30:00,25.76,25.76,25.7,25.71,51660.0,22.7849,22.7849,22.7318,22.7407,51660.0
2017-09-29 12:00:00,25.71,25.73,25.67,25.73,47832.0,22.7407,22.7583,22.7053,22.7583,47832.0
2017-09-29 12:30:00,25.74,25.78,25.73,25.76,51375.0,22.7672,22.8026,22.7583,22.7849,51375.0
2017-09-29 13:00:00,25.75,25.8,25.74,25.79,41478.0,22.776,22.8203,22.7672,22.8114,41478.0
2017-09-29 13:30:00,25.8,25.85,25.8,25.84,43038.0,22.8203,22.8645,22.8203,22.8556,43038.0
2017-09-29 14:00:00,25.84,25.84,25.8,25.8,61668.0,22.8556,22.8556,22.8203,22.8203,61668.0
2017-09-29 14:30:00,25.8,25.83,25.79,25.82,42048.0,22.8203,22.8468,22.8114,22.8379,42048.0
2017-09-29 15:00:00,25.82,25.86,25.82,25.85,57459.0,22.8379,22.8733,22.8379,22.8645,57459.0
2017-09-29 15:30:00,25.85,25.89,25.82,25.85,313323.0,22.8645,22.8999,22.8379,22.8645,313323.0
2017-10-02 09:30:00,25.89,25.93,25.77,25.77,118116.0,22.8999,22.9352,22.7937,22.7937,118116.0
2017-10-02 10:00:00,25.78,25.82,25.74,25.78,107211.0,22.8026,22.8379,22.7672,22.8026,107211.0
2017-10-02 10:30:00,25.79,25.81,25.77,25.78,90720.0,22.8114,22.8291,22.7937,22.8026,90720.0
2017-10-02 11:00:00,25.79,25.8,25.72,25.74,81567.0,22.8114,22.8203,22.7495,22.7672,81567.0
2017-10-02 11:30:00,25.73,25.85,25.73,25.84,65757.0,22.7583,22.8645,22.7583,22.8556,65757.0
2017-10-02 12:00:00,25.84,25.91,25.79,25.82,109398.0,22.8556,22.9176,22.8114,22.8379,109398.0
2017-10-02 12:30:00,25.82,25.85,25.81,25.83,53733.0,22.8379,22.8645,22.8291,22.8468,53733.0
2017-10-02 13:00:00,25.83,25.86,25.8,25.85,54324.0,22.8468,22.8733,22.8203,22.8645,54324.0
2017-10-02 13:30:00,25.84,25.87,25.82,25.84,64674.0,22.8556,22.8822,22.8379,22.8556,64674.0
2017-10-02 14:00:00,25.84,25.89,25.84,25.87,74463.0,22.8556,22.8999,22.8556,22.8822,74463.0
2017-10-02 14:30:00,25.87,25.9,25.86,25.86,78219.0,22.8822,22.9087,22.8733,22.8733,78219.0
2017-10-02 15:00:00,25.86,25.88,25.85,25.86,99435.0,22.8733,22.891,22.8645,22.8733,99435.0
2017-10-02 15:30:00,25.87,25.94,25.86,25.93,352179.0,22.8822,22.9441,22.8733,22.9352,352179.0
2017-10-03 09:30:00,25.87,26.0,25.72,25.86,232143.0,22.8822,22.9972,22.7495,22.8733,232143.0
2017-10-03 10:00:00,25.88,25.88,25.79,25.8,220746.0,22.891,22.891,22.8114,22.8203,220746.0
2017-10-03 10:30:00,25.8,25.86,25.79,25.84,91200.0,22.8203,22.8733,22.8114,22.8556,91200.0
2017-10-03 11:00:00,25.83,25.91,25.82,25.88,120789.0,22.8468,22.9176,22.8379,22.891,120789.0
2017-10-03 11:30:00,25.89,25.97,25.86,25.96,235944.0,22.8999,22.9706,22.8733,22.9618,235944.0
2017-10-03 12:00:00,25.95,25.97,25.87,25.87,57339.0,22.9529,22.9706,22.8822,22.8822,57339.0
2017-10-03 12:30:00,25.87,25.9,25.86,25.9,57480.0,22.8822,22.9087,22.8733,22.9087,57480.0
2017-10-03 13:00:00,25.9,25.91,25.87,25.89,48387.0,22.9087,22.9176,22.8822,22.8999,48387.0
2017-10-03 13:30:00,25.89,25.9,25.88,25.9,57534.0,22.8999,22.9087,22.891,22.9087,57534.0
2017-10-03 14:00:00,25.9,25.93,25.9,25.9,83607.0,22.9087,22.9352,22.9087,22.9087,83607.0
2017-10-03 14:30:00,25.91,25.92,25.89,25.91,113049.0,22.9176,22.9264,22.8999,22.9176,113049.0
2017-10-03 15:00:00,25.91,25.92,25.9,25.92,181875.0,22.9176,22.9264,22.9087,22.9264,181875.0
2017-10-03 15:30:00,25.92,25.94,25.89,25.91,399567.0,22.9264,22.9441,22.8999,22.9176,399567.0
2017-10-04 09:30:00,25.85,25.87,25.7,25.77,149808.0,22.8645,22.8822,22.7318,22.7937,149808.0
2017-10-04 10:00:00,25.77,25.78,25.7,25.73,80058.0,22.7937,22.8026,22.7318,22.7583,80058.0
2017-10-04 10:30:00,25.74,25.79,25.73,25.75,82662.0,22.7672,22.8114,22.7583,22.776,82662.0
2017-10-04 11:00:00,25.75,25.78,25.73,25.75,83604.0,22.776,22.8026,22.7583,22.776,83604.0
2017-10-04 11:30:00,25.75,25.78,25.71,25.76,107478.0,22.776,22.8026,22.7407,22.7849,107478.0
2017-10-04 12:00:00,25.77,25.82,25.76,25.78,72981.0,22.7937,22.8379,22.7849,22.8026,72981.0
2017-10-04 12:30:00,25.78,25.83,25.77,25.78,63396.0,22.8026,22.8468,22.7937,22.8026,63396.0
2017-10-04 13:00:00,25.78,25.87,25.78,25.87,69672.0,22.8026,22.8822,22.8026,22.8822,69672.0
2017-10-04 13:30:00,25.86,25.86,25.81,25.84,86862.0,22.8733,22.8733,22.8291,22.8556,86862.0
2017-10-04 14:00:00,25.84,25.84,25.81,25.83,65430.0,22.8556,22.8556,22.8291,22.8468,65430.0
2017-10-04 14:30:00,25.84,25.85,25.82,25.85,74442.0,22.8556,22.8645,22.8379,22.8645,74442.0
2017-10-04 15:00:00,25.85,25.88,25.84,25.86,113913.0,22.8645,22.891,22.8556,22.8733,113913.0
2017-10-04 15:30:00,25.87,25.87,25.83,25.86,300399.0,22.8822,22.8822,22.8468,22.8733,300399.0
2017-10-05 09:30:00,25.91,25.98,25.81,25.88,157968.0,22.9176,22.9795,22.8291,22.891,157968.0
2017-10-05 10:00:00,25.88,25.9,25.85,25.85,71727.0,22.891,22.9087,22.8645,22.8645,71727.0
2017-10-05 10:30:00,25.86,25.9,25.85,25.88,103761.0,22.8733,22.9087,22.8645,22.891,103761.0
2017-10-05 11:00:00,25.88,25.95,25.87,25.95,158715.0,22.891,22.9529,22.8822,22.9529,158715.0
2017-10-05 11:30:00,25.94,25.99,25.89,25.99,59841.0,22.9441,22.9883,22.8999,22.9883,59841.0
2017-10-05 12:00:00,25.98,26.0,25.97,25.98,60378.0,22.9795,22.9972,22.9706,22.9795,60378.0
2017-10-05 12:30:00,25.98,26.0,25.97,25.99,35133.0,22.9795,22.9972,22.9706,22.9883,35133.0
2017-10-05 13:00:00,25.99,26.02,25.98,25.98,180552.0,22.9883,23.0148,22.9795,22.9795,180552.0
2017-10-05 13:30:00,25.99,25.99,25.9,25.92,113088.0,22.9883,22.9883,22.9087,22.9264,113088.0
2017-10-05 14:00:00,25.91,25.96,25.9,25.96,91248.0,22.9176,22.9618,22.9087,22.9618,91248.0
2017-10-05 14:30:00,25.95,25.95,25.89,25.89,101115.0,22.9529,22.9529,22.8999,22.8999,101115.0
2017-10-05 15:00:00,25.9,25.91,25.86,25.88,159564.0,22.9087,22.9176,22.8733,22.891,159564.0
2017-10-05 15:30:00,25.88,25.89,25.86,25.88,216435.0,22.891,22.8999,22.8733,22.891,216435.0
2017-10-06 09:30:00,25.91,25.95,25.81,25.85,85278.0,22.9176,22.9529,22.8291,22.8645,85278.0
2017-10-06 10:00:00,25.85,25.88,25.81,25.81,86271.0,22.8645,22.891,22.8291,22.8291,86271.0
2017-10-06 10:30:00,25.83,25.88,25.8,25.81,101385.0,22.8468,22.891,22.8203,22.8291,101385.0
2017-10-06 11:00:00,25.8,25.84,25.8,25.81,70221.0,22.8203,22.8556,22.8203,22.8291,70221.0
2017-10-06 11:30:00,25.81,25.81,25.73,25.73,187257.0,22.8291,22.8291,22.7583,22.7583,187257.0
2017-10-06 12:00:00,25.74,25.78,25.61,25.61,219657.0,22.7672,22.8026,22.6522,22.6522,219657.0
2017-10-06 12:30:00,25.62,25.62,25.52,25.56,221898.0,22.661,22.661,22.5726,22.608,221898.0
2017-10-06 13:00:00,25.57,25.62,25.35,25.43,416097.0,22.6168,22.661,22.4222,22.493,416097.0
2017-10-06 13:30:00,25.43,25.44,25.29,25.3,427404.0,22.493,22.5018,22.3692,22.378,427404.0
2017-10-06 14:00:00,25.3,25.31,25.18,25.18,419289.0,22.378,22.3868,22.2719,22.2719,419289.0
2017-10-06 14:30:00,25.19,25.21,25.11,25.11,450771.0,22.2807,22.2984,22.2099,22.2099,450771.0
2017-10-06 15:00:00,25.11,25.12,24.93,24.93,740292.0,22.2099,22.2188,22.0507,22.0507,740292.0
2017-10-06 15:30:00,24.94,24.95,24.57,24.62,2974416.0,22.0596,22.0684,21.7323,21.7765,2974416.0
2017-10-09 09:30:00,24.5,25.1,24.5,25.09,1050423.0,21.6704,22.2011,21.6704,22.1923,1050423.0
2017-10-09 10:00:00,25.08,25.1,24.85,24.86,350361.0,22.1834,22.2011,21.98,21.9888,350361.0
2017-10-09 10:30:00,24.87,24.93,24.64,24.64,393792.0,21.9977,22.0507,21.7942,21.7942,393792.0
2017-10-09 11:00:00,24.63,24.65,24.55,24.59,204990.0,21.7854,21.8031,21.7146,21.75,204990.0
2017-10-09 11:30:00,24.59,24.61,24.48,24.5,179469.0,21.75,21.7677,21.6527,21.6704,179469.0
2017-10-09 12:00:00,24.5,24.77,24.49,24.76,294267.0,21.6704,21.9092,21.6616,21.9004,294267.0
2017-10-09 12:30:00,24.76,24.82,24.74,24.77,282060.0,21.9004,21.9534,21.8827,21.9092,282060.0
2017-10-09 13:00:00,24.78,24.88,24.77,24.88,168894.0,21.9181,22.0065,21.9092,22.0065,168894.0
2017-10-09 13:30:00,24.88,24.88,24.81,24.82,262503.0,22.0065,22.0065,21.9446,21.9534,262503.0
2017-10-09 14:00:00,24.81,24.89,24.78,24.89,245673.0,21.9446,22.0154,21.9181,22.0154,245673.0
2017-10-09 14:30:00,24.89,24.92,24.87,24.91,247878.0,22.0154,22.0419,21.9977,22.033,247878.0
2017-10-09 15:00:00,24.91,24.91,24.79,24.83,295656.0,22.033,22.033,21.9269,21.9623,295656.0
2017-10-09 15:30:00,24.84,24.85,24.76,24.84,739743.0,21.9711,21.98,21.9004,21.9711,739743.0
2017-10-10 09:30:00,24.78,24.93,24.77,24.87,324201.0,21.9181,22.0507,21.9092,21.9977,324201.0
2017-10-10 10:00:00,24.87,24.92,24.6,24.62,204750.0,21.9977,22.0419,21.7588,21.7765,204750.0
2017-10-10 10:30:00,24.62,24.68,24.55,24.58,214491.0,21.7765,21.8296,21.7146,21.7412,214491.0
2017-10-10 11:00:00,24.59,24.67,24.57,24.62,194064.0,21.75,21.8208,21.7323,21.7765,194064.0
2017-10-10 11:30:00,24.63,24.64,24.59,24.6,213282.0,21.7854,21.7942,21.75,21.7588,213282.0
2017-10-10 12:00:00,24.6,24.67,24.6,24.65,197031.0,21.7588,21.8208,21.7588,21.8031,197031.0
2017-10-10 12:30:00,24.66,24.73,24.63,24.69,114315.0,21.8119,21.8738,21.7854,21.8385,114315.0
2017-10-10 13:00:00,24.69,24.78,24.67,24.76,123414.0,21.8385,21.9181,21.8208,21.9004,123414.0
2017-10-10 13:30:00,24.76,24.81,24.73,24.79,173730.0,21.9004,21.9446,21.8738,21.9269,173730.0
2017-10-10 14:00:00,24.79,24.81,24.74,24.8,183405.0,21.9269,21.9446,21.8827,21.9358,183405.0
2017-10-10 14:30:00,24.8,24.82,24.77,24.78,210618.0,21.9358,21.9534,21.9092,21.9181,210618.0
2017-10-10 15:00:00,24.78,24.82,24.76,24.79,238365.0,21.9181,21.9534,21.9004,21.9269,238365.0
2017-10-10 15:30:00,24.79,24.86,24.79,24.85,545016.0,21.9269,21.9888,21.9269,21.98,545016.0
2017-10-11 09:30:00,24.89,24.92,24.79,24.89,229284.0,22.0154,22.0419,21.9269,22.0154,229284.0
2017-10-11 10:00:00,24.88,25.03,24.86,25.0,254184.0,22.0065,22.1392,21.9888,22.1127,254184.0
2017-10-11 10:30:00,25.01,25.17,24.97,25.1,401514.0,22.1215,22.263,22.0861,22.2011,401514.0
2017-10-11 11:00:00,25.1,25.14,25.06,25.13,179013.0,22.2011,22.2365,22.1657,22.2276,179013.0
2017-10-11 11:30:00,25.13,25.15,25.03,25.1,211353.0,22.2276,22.2453,22.1392,22.2011,211353.0
2017-10-11 12:00:00,25.09,25.17,25.09,25.12,196590.0,22.1923,22.263,22.1923,22.2188,196590.0
2017-10-11 12:30:00,25.11,25.17,25.11,25.17,100224.0,22.2099,22.263,22.2099,22.263,100224.0
2017-10-11 13:00:00,25.16,25.18,25.06,25.11,167127.0,22.2542,22.2719,22.1657,22.2099,167127.0
2017-10-11 13:30:00,25.11,25.16,25.11,25.14,228771.0,22.2099,22.2542,22.2099,22.2365,228771.0
2017-10-11 14:00:00,25.14,25.18,25.13,25.15,174621.0,22.2365,22.2719,22.2276,22.2453,174621.0
2017-10-11 14:30:00,25.15,25.17,25.13,25.15,142602.0,22.2453,22.263,22.2276,22.2453,142602.0
2017-10-11 15:00:00,25.16,25.19,25.15,25.18,218892.0,22.2542,22.2807,22.2453,22.2719,218892.0
2017-10-11 15:30:00,25.18,25.23,25.17,25.21,541032.0,22.2719,22.3161,22.263,22.2984,541032.0
2017-10-12 09:30:00,25.24,25.25,25.05,25.05,231555.0,22.3249,22.3338,22.1569,22.1569,231555.0
2017-10-12 10:00:00,25.06,25.13,24.94,25.04,298539.0,22.1657,22.2276,22.0596,22.148,298539.0
2017-10-12 10:30:00,25.04,25.1,25.0,25.0,225879.0,22.148,22.2011,22.1127,22.1127,225879.0
2017-10-12 11:00:00,25.0,25.05,24.99,25.03,207681.0,22.1127,22.1569,22.1038,22.1392,207681.0
2017-10-12 11:30:00,25.03,25.05,24.98,25.0,316854.0,22.1392,22.1569,22.095,22.1127,316854.0
2017-10-12 12:00:00,25.0,25.0,24.94,24.96,168867.0,22.1127,22.1127,22.0596,22.0773,168867.0
2017-10-12 12:30:00,24.96,25.0,24.91,25.0,132546.0,22.0773,22.1127,22.033,22.1127,132546.0
2017-10-12 13:00:00,25.0,25.04,24.98,25.04,88617.0,22.1127,22.148,22.095,22.148,88617.0
2017-10-12 13:30:00,25.04,25.13,25.04,25.11,136071.0,22.148,22.2276,22.148,22.2099,136071.0
2017-10-12 14:00:00,25.11,25.12,25.04,25.05,132873.0,22.2099,22.2188,22.148,22.1569,132873.0
2017-10-12 14:30:00,25.06,25.08,25.02,25.05,127107.0,22.1657,22.1834,22.1303,22.1569,127107.0
2017-10-12 15:00:00,25.05,25.06,25.01,25.02,223914.0,22.1569,22.1657,22.1215,22.1303,223914.0
2017-10-12 15:30:00,25.01,25.03,24.94,24.97,725406.0,22.1215,22.1392,22.0596,22.0861,725406.0
2017-10-13 09:30:00,24.93,24.98,24.75,24.77,273684.0,22.0507,22.095,21.8915,21.9092,273684.0
2017-10-13 10:00:00,24.77,24.89,24.72,24.89,193176.0,21.9092,22.0154,21.865,22.0154,193176.0
2017-10-13 10:30:00,24.89,24.94,24.83,24.94,270021.0,22.0154,22.0596,21.9623,22.0596,270021.0
2017-10-13 11:00:00,24.94,24.94,24.78,24.83,183318.0,22.0596,22.0596,21.9181,21.9623,183318.0
2017-10-13 11:30:00,24.84,24.86,24.79,24.79,172422.0,21.9711,21.9888,21.9269,21.9269,172422.0
2017-10-13 12:00:00,24.79,24.79,24.74,24.76,128523.0,21.9269,21.9269,21.8827,21.9004,128523.0
2017-10-13 12:30:00,24.76,24.84,24.76,24.81,98586.0,21.9004,21.9711,21.9004,21.9446,98586.0
2017-10-13 13:00:00,24.82,24.84,24.79,24.82,117312.0,21.9534,21.9711,21.9269,21.9534,117312.0
2017-10-13 13:30:00,24.82,24.83,24.78,24.78,102108.0,21.9534,21.9623,21.9181,21.9181,102108.0
2017-10-13 14:00:00,24.78,24.78,24.72,24.72,142827.0,21.9181,21.9181,21.865,21.865,142827.0
2017-10-13 14:30:00,24.72,24.76,24.7,24.76,154776.0,21.865,21.9004,21.8473,21.9004,154776.0
2017-10-13 15:00:00,24.76,24.8,24.73,24.78,204699.0,21.9004,21.9358,21.8738,21.9181,204699.0
2017-10-13 15:30:00,24.79,24.8,24.74,24.78,502965.0,21.9269,21.9358,21.8827,21.9181,502965.0
2017-10-16 09:30:00,24.78,24.82,24.69,24.78,215133.0,21.9181,21.9534,21.8385,21.9181,215133.0
2017-10-16 10:00:00,24.77,24.83,24.74,24.81,133947.0,21.9092,21.9623,21.8827,21.9446,133947.0
2017-10-16 10:30:00,24.81,24.81,24.73,24.74,79890.0,21.9446,21.9446,21.8738,21.8827,79890.0
2017-10-16 11:00:00,24.73,24.79,24.73,24.76,99456.0,21.8738,21.9269,21.8738,21.9004,99456.0
2017-10-16 11:30:00,24.76,24.77,24.72,24.73,78588.0,21.9004,21.9092,21.865,21.8738,78588.0
2017-10-16 12:00:00,24.73,24.76,24.68,24.75,98163.0,21.8738,21.9004,21.8296,21.8915,98163.0
2017-10-16 12:30:00,24.75,24.75,24.62,24.64,62763.0,21.8915,21.8915,21.7765,21.7942,62763.0
2017-10-16 13:00:00,24.64,24.72,24.64,24.67,94542.0,21.7942,21.865,21.7942,21.8208,94542.0
2017-10-16 13:30:00,24.67,24.68,24.66,24.66,83229.0,21.8208,21.8296,21.8119,21.8119,83229.0
2017-10-16 14:00:00,24.66,24.66,24.61,24.63,144606.0,21.8119,21.8119,21.7677,21.7854,144606.0
2017-10-16 14:30:00,24.64,24.65,24.58,24.65,151593.0,21.7942,21.8031,21.7412,21.8031,151593.0
2017-10-16 15:00:00,24.65,24.71,24.63,24.7,171267.0,21.8031,21.8561,21.7854,21.8473,171267.0
2017-10-16 15:30:00,24.7,24.71,24.66,24.71,356178.0,21.8473,21.8561,21.8119,21.8561,356178.0
2017-10-17 09:30:00,24.73,24.76,24.66,24.75,98523.0,21.8738,21.9004,21.8119,21.8915,98523.0
2017-10-17 10:00:00,24.75,24.88,24.75,24.88,198972.0,21.8915,22.0065,21.8915,22.0065,198972.0
2017-10-17 10:30:00,24.88,24.92,24.86,24.87,241287.0,22.0065,22.0419,21.9888,21.9977,241287.0
2017-10-17 11:00:00,24.86,24.88,24.79,24.87,137067.0,21.9888,22.0065,21.9269,21.9977,137067.0
2017-10-17 11:30:00,24.87,24.93,24.86,24.91,207771.0,21.9977,22.0507,21.9888,22.033,207771.0
2017-10-17 12:00:00,24.91,24.94,24.91,24.93,95559.0,22.033,22.0596,22.033,22.0507,95559.0
2017-10-17 12:30:00,24.93,24.97,24.91,24.92,151440.0,22.0507,22.0861,22.033,22.0419,151440.0
2017-10-17 13:00:00,24.92,24.94,24.86,24.87,78450.0,22.0419,22.0596,21.9888,21.9977,78450.0
2017-10-17 13:30:00,24.86,24.9,24.84,24.9,137952.0,21.9888,22.0242,21.9711,22.0242,137952.0
2017-10-17 14:00:00,24.9,24.92,24.87,24.89,147264.0,22.0242,22.0419,21.9977,22.0154,147264.0
2017-10-17 14:30:00,24.89,24.89,24.81,24.82,111696.0,22.0154,22.0154,21.9446,21.9534,111696.0
2017-10-17 15:00:00,24.82,24.83,24.8,24.82,149835.0,21.9534,21.9623,21.9358,21.9534,149835.0
2017-10-17 15:30:00,24.82,24.92,24.82,24.9,526872.0,21.9534,22.0419,21.9534,22.0242,526872.0
2017-10-18 09:30:00,24.89,24.97,24.83,24.92,221475.0,22.0154,22.0861,21.9623,22.0419,221475.0
2017-10-18 10:00:00,24.92,24.95,24.84,24.89,166713.0,22.0419,22.0684,21.9711,22.0154,166713.0
2017-10-18 10:30:00,24.89,24.95,24.89,24.93,225798.0,22.0154,22.0684,22.0154,22.0507,225798.0
2017-10-18 11:00:00,24.94,24.96,24.83,24.83,104835.0,22.0596,22.0773,21.9623,21.9623,104835.0
2017-10-18 11:30:00,24.83,24.87,24.8,24.81,92001.0,21.9623,21.9977,21.9358,21.9446,92001.0
2017-10-18 12:00:00,24.8,24.83,24.8,24.81,126888.0,21.9358,21.9623,21.9358,21.9446,126888.0
2017-10-18 12:30:00,24.8,24.85,24.76,24.85,123456.0,21.9358,21.98,21.9004,21.98,123456.0
2017-10-18 13:00:00,24.85,24.86,24.83,24.85,93438.0,21.98,21.9888,21.9623,21.98,93438.0
2017-10-18 13:30:00,24.84,24.86,24.82,24.82,94914.0,21.9711,21.9888,21.9534,21.9534,94914.0
2017-10-18 14:00:00,24.82,24.83,24.74,24.74,121488.0,21.9534,21.9623,21.8827,21.8827,121488.0
2017-10-18 14:30:00,24.75,24.79,24.73,24.78,148605.0,21.8915,21.9269,21.8738,21.9181,148605.0
2017-10-18 15:00:00,24.77,24.89,24.77,24.89,237300.0,21.9092,22.0154,21.9092,22.0154,237300.0
2017-10-18 15:30:00,24.89,24.93,24.85,24.86,591834.0,22.0154,22.0507,21.98,21.9888,591834.0
2017-10-19 09:30:00,24.64,24.68,24.21,24.27,639690.0,21.7942,21.8296,21.4139,21.467,639690.0
2017-10-19 10:00:00,24.26,24.28,24.14,24.15,397773.0,21.4581,21.4758,21.352,21.3608,397773.0
2017-10-19 10:30:00,24.14,24.25,24.14,24.24,381177.0,21.352,21.4493,21.352,21.4404,381177.0
2017-10-19 11:00:00,24.24,24.32,24.24,24.29,301335.0,21.4404,21.5112,21.4404,21.4847,301335.0
2017-10-19 11:30:00,24.29,24.44,24.29,24.44,371502.0,21.4847,21.6173,21.4847,21.6173,371502.0
2017-10-19 12:00:00,24.43,24.48,24.42,24.42,229818.0,21.6085,21.6527,21.5996,21.5996,229818.0
2017-10-19 12:30:00,24.41,24.43,24.37,24.38,108570.0,21.5908,21.6085,21.5554,21.5643,108570.0
2017-10-19 13:00:00,24.38,24.41,24.35,24.41,182523.0,21.5643,21.5908,21.5377,21.5908,182523.0
2017-10-19 13:30:00,24.42,24.46,24.33,24.35,170403.0,21.5996,21.635,21.52,21.5377,170403.0
2017-10-19 14:00:00,24.34,24.4,24.34,24.38,291858.0,21.5289,21.5819,21.5289,21.5643,291858.0
2017-10-19 14:30:00,24.38,24.39,24.3,24.33,179697.0,21.5643,21.5731,21.4935,21.52,179697.0
2017-10-19 15:00:00,24.33,24.35,24.29,24.32,354198.0,21.52,21.5377,21.4847,21.5112,354198.0
2017-10-19 15:30:00,24.32,24.37,24.29,24.31,1077003.0,21.5112,21.5554,21.4847,21.5023,1077003.0
2017-10-20 09:30:00,24.34,24.49,24.21,24.31,288273.0,21.5289,21.6616,21.4139,21.5023,288273.0
2017-10-20 10:00:00,24.31,24.32,24.12,24.16,153537.0,21.5023,21.5112,21.3343,21.3697,153537.0
2017-10-20 10:30:00,24.16,24.19,24.07,24.09,218007.0,21.3697,21.3962,21.2901,21.3078,218007.0
2017-10-20 11:00:00,24.09,24.14,24.07,24.07,122934.0,21.3078,21.352,21.2901,21.2901,122934.0
2017-10-20 11:30:00,24.07,24.21,24.07,24.21,138819.0,21.2901,21.4139,21.2901,21.4139,138819.0
2017-10-20 12:00:00,24.2,24.26,24.19,24.25,227946.0,21.405,21.4581,21.3962,21.4493,227946.0
2017-10-20 12:30:00,24.25,24.32,24.24,24.29,111396.0,21.4493,21.5112,21.4404,21.4847,111396.0
2017-10-20 13:00:00,24.28,24.3,24.23,24.24,100020.0,21.4758,21.4935,21.4316,21.4404,100020.0
2017-10-20 13:30:00,24.24,24.28,24.23,24.26,141504.0,21.4404,21.4758,21.4316,21.4581,141504.0
2017-10-20 14:00:00,24.26,24.32,24.26,24.29,174768.0,21.4581,21.5112,21.4581,21.4847,174768.0
2017-10-20 14:30:00,24.29,24.3,24.22,24.29,187155.0,21.4847,21.4935,21.4227,21.4847,187155.0
2017-10-20 15:00:00,24.28,24.34,24.28,24.29,218088.0,21.4758,21.5289,21.4758,21.4847,218088.0
2017-10-20 15:30:00,24.3,24.33,24.27,24.3,1068846.0,21.4935,21.52,21.467,21.4935,1068846.0
2017-10-23 09:30:00,24.29,24.38,24.21,24.28,311142.0,21.4847,21.5643,21.4139,21.4758,311142.0
2017-10-23 10:00:00,24.28,24.43,24.27,24.4,261027.0,21.4758,21.6085,21.467,21.5819,261027.0
2017-10-23 10:30:00,24.4,24.45,24.4,24.41,236892.0,21.5819,21.6262,21.5819,21.5908,236892.0
2017-10-23 11:00:00,24.42,24.44,24.41,24.41,111927.0,21.5996,21.6173,21.5908,21.5908,111927.0
2017-10-23 11:30:00,24.41,24.44,24.39,24.44,101964.0,21.5908,21.6173,21.5731,21.6173,101964.0
2017-10-23 12:00:00,24.43,24.44,24.4,24.4,96915.0,21.6085,21.6173,21.5819,21.5819,96915.0
2017-10-23 12:30:00,24.4,24.41,24.35,24.37,111555.0,21.5819,21.5908,21.5377,21.5554,111555.0
2017-10-23 13:00:00,24.37,24.41,24.36,24.4,215319.0,21.5554,21.5908,21.5466,21.5819,215319.0
2017-10-23 13:30:00,24.4,24.44,24.39,24.43,133194.0,21.5819,21.6173,21.5731,21.6085,133194.0
2017-10-23 14:00:00,24.43,24.48,24.43,24.47,128976.0,21.6085,21.6527,21.6085,21.6439,128976.0
2017-10-23 14:30:00,24.47,24.5,24.44,24.5,129936.0,21.6439,21.6704,21.6173,21.6704,129936.0
2017-10-23 15:00:00,24.5,24.5,24.44,24.45,194133.0,21.6704,21.6704,21.6173,21.6262,194133.0
2017-10-23 15:30:00,24.45,24.53,24.44,24.49,762312.0,21.6262,21.6969,21.6173,21.6616,762312.0
2017-10-24 09:30:00,24.58,24.65,24.47,24.5,145929.0,21.7412,21.8031,21.6439,21.6704,145929.0
2017-10-24 10:00:00,24.5,24.56,24.46,24.49,125235.0,21.6704,21.7235,21.635,21.6616,125235.0
2017-10-24 10:30:00,24.49,24.54,24.47,24.51,121611.0,21.6616,21.7058,21.6439,21.6792,121611.0
2017-10-24 11:00:00,24.5,24.53,24.49,24.5,131493.0,21.6704,21.6969,21.6616,21.6704,131493.0
2017-10-24 11:30:00,24.5,24.54,24.49,24.52,91809.0,21.6704,21.7058,21.6616,21.6881,91809.0
2017-10-24 12:00:00,24.52,24.53,24.5,24.52,86706.0,21.6881,21.6969,21.6704,21.6881,86706.0
2017-10-24 12:30:00,24.52,24.52,24.48,24.49,64329.0,21.6881,21.6881,21.6527,21.6616,64329.0
2017-10-24 13:00:00,24.49,24.5,24.45,24.47,141276.0,21.6616,21.6704,21.6262,21.6439,141276.0
2017-10-24 13:30:00,24.48,24.52,24.45,24.49,109128.0,21.6527,21.6881,21.6262,21.6616,109128.0
2017-10-24 14:00:00,24.48,24.5,24.46,24.47,172830.0,21.6527,21.6704,21.635,21.6439,172830.0
2017-10-24 14:30:00,24.47,24.47,24.41,24.41,202128.0,21.6439,21.6439,21.5908,21.5908,202128.0
2017-10-24 15:00:00,24.42,24.47,24.42,24.43,347487.0,21.5996,21.6439,21.5996,21.6085,347487.0
2017-10-24 15:30:00,24.43,24.52,24.43,24.48,1304982.0,21.6085,21.6881,21.6085,21.6527,1304982.0
2017-10-25 09:30:00,24.24,24.54,24.12,24.28,763200.0,21.4404,21.7058,21.3343,21.4758,763200.0
2017-10-25 10:00:00,24.23,24.35,24.13,24.28,448473.0,21.4316,21.5377,21.3431,21.4758,448473.0
2017-10-25 10:30:00,24.27,24.3,24.16,24.21,200829.0,21.467,21.4935,21.3697,21.4139,200829.0
2017-10-25 11:00:00,24.22,24.34,24.15,24.32,212685.0,21.4227,21.5289,21.3608,21.5112,212685.0
2017-10-25 11:30:00,24.34,24.34,24.23,24.29,241446.0,21.5289,21.5289,21.4316,21.4847,241446.0
2017-10-25 12:00:00,24.29,24.3,24.2,24.27,212298.0,21.4847,21.4935,21.405,21.467,212298.0
2017-10-25 12:30:00,24.26,24.33,24.2,24.3,173223.0,21.4581,21.52,21.405,21.4935,173223.0
2017-10-25 13:00:00,24.31,24.38,24.3,24.33,231192.0,21.5023,21.5643,21.4935,21.52,231192.0
2017-10-25 13:30:00,24.33,24.36,24.27,24.32,272946.0,21.52,21.5466,21.467,21.5112,272946.0
2017-10-25 14:00:00,24.32,24.36,24.31,24.34,238977.0,21.5112,21.5466,21.5023,21.5289,238977.0
2017-10-25 14:30:00,24.33,24.34,24.24,24.28,258612.0,21.52,21.5289,21.4404,21.4758,258612.0
2017-10-25 15:00:00,24.29,24.3,24.2,24.25,515118.0,21.4847,21.4935,21.405,21.4493,515118.0
2017-10-25 15:30:00,24.25,24.27,24.13,24.15,999042.0,21.4493,21.467,21.3431,21.3608,999042.0
2017-10-26 09:30:00,24.2,24.29,24.12,24.2,326649.0,21.405,21.4847,21.3343,21.405,326649.0
2017-10-26 10:00:00,24.2,24.2,24.05,24.11,313569.0,21.405,21.405,21.2724,21.3254,313569.0
2017-10-26 10:30:00,24.11,24.16,24.07,24.15,169245.0,21.3254,21.3697,21.2901,21.3608,169245.0
2017-10-26 11:00:00,24.16,24.16,24.06,24.12,151470.0,21.3697,21.3697,21.2812,21.3343,151470.0
2017-10-26 11:30:00,24.12,24.14,24.07,24.09,129309.0,21.3343,21.352,21.2901,21.3078,129309.0
2017-10-26 12:00:00,24.09,24.12,24.07,24.07,111807.0,21.3078,21.3343,21.2901,21.2901,111807.0
2017-10-26 12:30:00,24.07,24.09,24.0,24.04,127107.0,21.2901,21.3078,21.2281,21.2635,127107.0
2017-10-26 13:00:00,24.04,24.13,24.03,24.12,172152.0,21.2635,21.3431,21.2547,21.3343,172152.0
2017-10-26 13:30:00,24.12,24.12,24.08,24.08,130221.0,21.3343,21.3343,21.2989,21.2989,130221.0
2017-10-26 14:00:00,24.08,24.1,24.03,24.09,236508.0,21.2989,21.3166,21.2547,21.3078,236508.0
2017-10-26 14:30:00,24.09,24.1,24.04,24.04,148368.0,21.3078,21.3166,21.2635,21.2635,148368.0
2017-10-26 15:00:00,24.03,24.08,24.03,24.07,287682.0,21.2547,21.2989,21.2547,21.2901,287682.0
2017-10-26 15:30:00,24.07,24.13,24.06,24.09,980691.0,21.2901,21.3431,21.2812,21.3078,980691.0
2017-10-27 09:30:00,24.22,24.22,23.92,23.99,164013.0,21.4227,21.4227,21.1574,21.2193,164013.0
2017-10-27 10:00:00,24.01,24.1,23.98,24.0,193185.0,21.237,21.3166,21.2105,21.2281,193185.0
2017-10-27 10:30:00,23.99,24.04,23.98,24.01,191049.0,21.2193,21.2635,21.2105,21.237,191049.0
2017-10-27 11:00:00,24.0,24.09,24.0,24.04,126600.0,21.2281,21.3078,21.2281,21.2635,126600.0
2017-10-27 11:30:00,24.04,24.09,24.03,24.07,134490.0,21.2635,21.3078,21.2547,21.2901,134490.0
2017-10-27 12:00:00,24.08,24.13,24.06,24.13,154572.0,21.2989,21.3431,21.2812,21.3431,154572.0
2017-10-27 12:30:00,24.13,24.14,24.1,24.13,153015.0,21.3431,21.352,21.3166,21.3431,153015.0
2017-10-27 13:00:00,24.13,24.15,24.08,24.09,255099.0,21.3431,21.3608,21.2989,21.3078,255099.0
2017-10-27 13:30:00,24.1,24.12,24.07,24.09,220674.0,21.3166,21.3343,21.2901,21.3078,220674.0
2017-10-27 14:00:00,24.09,24.14,24.08,24.1,104607.0,21.3078,21.352,21.2989,21.3166,104607.0
2017-10-27 14:30:00,24.1,24.12,24.09,24.12,131217.0,21.3166,21.3343,21.3078,21.3343,131217.0
2017-10-27 15:00:00,24.12,24.17,24.1,24.13,191316.0,21.3343,21.3785,21.3166,21.3431,191316.0
2017-10-27 15:30:00,24.13,24.13,24.04,24.12,576666.0,21.3431,21.3431,21.2635,21.3343,576666.0
2017-10-30 09:30:00,24.1,24.18,24.02,24.15,359811.0,21.3166,21.3874,21.2458,21.3608,359811.0
2017-10-30 10:00:00,24.15,24.23,24.15,24.23,156801.0,21.3608,21.4316,21.3608,21.4316,156801.0
2017-10-30 10:30:00,24.23,24.25,24.22,24.24,79635.0,21.4316,21.4493,21.4227,21.4404,79635.0
2017-10-30 11:00:00,24.24,24.28,24.22,24.22,120855.0,21.4404,21.4758,21.4227,21.4227,120855.0
2017-10-30 11:30:00,24.22,24.24,24.18,24.21,93558.0,21.4227,21.4404,21.3874,21.4139,93558.0
2017-10-30 12:00:00,24.21,24.23,24.14,24.17,99174.0,21.4139,21.4316,21.352,21.3785,99174.0
2017-10-30 12:30:00,24.16,24.23,24.14,24.22,69429.0,21.3697,21.4316,21.352,21.4227,69429.0
2017-10-30 13:00:00,24.22,24.28,24.22,24.27,197493.0,21.4227,21.4758,21.4227,21.467,197493.0
2017-10-30 13:30:00,24.26,24.29,24.23,24.26,173745.0,21.4581,21.4847,21.4316,21.4581,173745.0
2017-10-30 14:00:00,24.27,24.38,24.24,24.24,515463.0,21.467,21.5643,21.4404,21.4404,515463.0
2017-10-30 14:30:00,24.24,24.24,24.18,24.2,139383.0,21.4404,21.4404,21.3874,21.405,139383.0
2017-10-30 15:00:00,24.2,24.21,24.16,24.18,260244.0,21.405,21.4139,21.3697,21.3874,260244.0
2017-10-30 15:30:00,24.18,24.21,24.12,24.13,567003.0,21.3874,21.4139,21.3343,21.3431,567003.0
2017-10-31 09:30:00,24.13,24.15,24.03,24.03,210039.0,21.3431,21.3608,21.2547,21.2547,210039.0
2017-10-31 10:00:00,24.04,24.08,24.02,24.08,123582.0,21.2635,21.2989,21.2458,21.2989,123582.0
2017-10-31 10:30:00,24.08,24.17,23.98,24.13,237564.0,21.2989,21.3785,21.2105,21.3431,237564.0
2017-10-31 11:00:00,24.13,24.22,24.12,24.22,186789.0,21.3431,21.4227,21.3343,21.4227,186789.0
2017-10-31 11:30:00,24.22,24.22,24.14,24.19,113892.0,21.4227,21.4227,21.352,21.3962,113892.0
2017-10-31 12:00:00,24.18,24.19,24.14,24.14,105705.0,21.3874,21.3962,21.352,21.352,105705.0
2017-10-31 12:30:00,24.14,24.17,24.12,24.15,81747.0,21.352,21.3785,21.3343,21.3608,81747.0
2017-10-31 13:00:00,24.15,24.26,24.15,24.25,129651.0,21.3608,21.4581,21.3608,21.4493,129651.0
2017-10-31 13:30:00,24.24,24.28,24.24,24.28,77577.0,21.4404,21.4758,21.4404,21.4758,77577.0
2017-10-31 14:00:00,24.27,24.28,24.22,24.25,102927.0,21.467,21.4758,21.4227,21.4493,102927.0
2017-10-31 14:30:00,24.24,24.24,24.17,24.2,140484.0,21.4404,21.4404,21.3785,21.405,140484.0
2017-10-31 15:00:00,24.2,24.26,24.2,24.23,160053.0,21.405,21.4581,21.405,21.4316,160053.0
2017-10-31 15:30:00,24.22,24.25,24.19,24.22,504294.0,21.4227,21.4493,21.3962,21.4227,504294.0
2017-11-01 09:30:00,24.34,24.34,24.23,24.26,118809.0,21.5289,21.5289,21.4316,21.4581,118809.0
2017-11-01 10:00:00,24.25,24.27,24.23,24.24,105144.0,21.4493,21.467,21.4316,21.4404,105144.0
2017-11-01 10:30:00,24.24,24.27,24.22,24.26,60555.0,21.4404,21.467,21.4227,21.4581,60555.0
2017-11-01 11:00:00,24.26,24.27,24.22,24.22,67335.0,21.4581,21.467,21.4227,21.4227,67335.0
2017-11-01 11:30:00,24.21,24.25,24.21,24.23,58530.0,21.4139,21.4493,21.4139,21.4316,58530.0
2017-11-01 12:00:00,24.21,24.26,24.19,24.19,79692.0,21.4139,21.4581,21.3962,21.3962,79692.0
2017-11-01 12:30:00,24.2,24.2,24.16,24.19,70050.0,21.405,21.405,21.3697,21.3962,70050.0
2017-11-01 13:00:00,24.19,24.2,24.16,24.19,65397.0,21.3962,21.405,21.3697,21.3962,65397.0
2017-11-01 13:30:00,24.19,24.27,24.19,24.27,71298.0,21.3962,21.467,21.3962,21.467,71298.0
2017-11-01 14:00:00,24.27,24.33,24.23,24.26,182823.0,21.467,21.52,21.4316,21.4581,182823.0
2017-11-01 14:30:00,24.25,24.27,24.2,24.21,128814.0,21.4493,21.467,21.405,21.4139,128814.0
2017-11-01 15:00:00,24.21,24.21,24.15,24.16,162672.0,21.4139,21.4139,21.3608,21.3697,162672.0
2017-11-01 15:30:00,24.16,24.19,24.12,24.14,360822.0,21.3697,21.3962,21.3343,21.352,360822.0
2017-11-02 09:30:00,24.11,24.19,24.02,24.15,210993.0,21.3254,21.3962,21.2458,21.3608,210993.0
2017-11-02 10:00:00,24.17,24.17,24.04,24.11,271458.0,21.3785,21.3785,21.2635,21.3254,271458.0
2017-11-02 10:30:00,24.11,24.18,24.05,24.15,152772.0,21.3254,21.3874,21.2724,21.3608,152772.0
2017-11-02 11:00:00,24.16,24.27,24.14,24.26,174054.0,21.3697,21.467,21.352,21.4581,174054.0
2017-11-02 11:30:00,24.27,24.35,24.24,24.3,140166.0,21.467,21.5377,21.4404,21.4935,140166.0
2017-11-02 12:00:00,24.31,24.48,24.3,24.46,144597.0,21.5023,21.6527,21.4935,21.635,144597.0
2017-11-02 12:30:00,24.45,24.45,24.43,24.44,76713.0,21.6262,21.6262,21.6085,21.6173,76713.0
2017-11-02 13:00:00,24.44,24.47,24.41,24.41,84129.0,21.6173,21.6439,21.5908,21.5908,84129.0
2017-11-02 13:30:00,24.4,24.44,24.37,24.44,125904.0,21.5819,21.6173,21.5554,21.6173,125904.0
2017-11-02 14:00:00,24.43,24.46,24.36,24.37,116826.0,21.6085,21.635,21.5466,21.5554,116826.0
2017-11-02 14:30:00,24.38,24.38,24.32,24.37,145866.0,21.5643,21.5643,21.5112,21.5554,145866.0
2017-11-02 15:00:00,24.37,24.38,24.36,24.38,169392.0,21.5554,21.5643,21.5466,21.5643,169392.0
2017-11-02 15:30:00,24.38,24.42,24.36,24.39,446988.0,21.5643,21.5996,21.5466,21.5731,446988.0
2017-11-03 09:30:00,24.36,24.36,24.21,24.34,105048.0,21.5466,21.5466,21.4139,21.5289,105048.0
2017-11-03 10:00:00,24.34,24.38,24.29,24.31,88926.0,21.5289,21.5643,21.4847,21.5023,88926.0
2017-11-03 10:30:00,24.31,24.32,24.25,24.28,69837.0,21.5023,21.5112,21.4493,21.4758,69837.0
2017-11-03 11:00:00,24.28,24.29,24.21,24.24,85632.0,21.4758,21.4847,21.4139,21.4404,85632.0
2017-11-03 11:30:00,24.26,24.28,24.25,24.26,61746.0,21.4581,21.4758,21.4493,21.4581,61746.0
2017-11-03 12:00:00,24.26,24.26,24.22,24.25,85590.0,21.4581,21.4581,21.4227,21.4493,85590.0
2017-11-03 12:30:00,24.25,24.31,24.25,24.25,76173.0,21.4493,21.5023,21.4493,21.4493,76173.0
2017-11-03 13:00:00,24.25,24.28,24.23,24.26,72261.0,21.4493,21.4758,21.4316,21.4581,72261.0
2017-11-03 13:30:00,24.26,24.26,24.22,24.24,57213.0,21.4581,21.4581,21.4227,21.4404,57213.0
2017-11-03 14:00:00,24.24,24.24,24.19,24.22,75285.0,21.4404,21.4404,21.3962,21.4227,75285.0
2017-11-03 14:30:00,24.22,24.26,24.19,24.19,87321.0,21.4227,21.4581,21.3962,21.3962,87321.0
2017-11-03 15:00:00,24.19,24.21,24.13,24.15,159357.0,21.3962,21.4139,21.3431,21.3608,159357.0
2017-11-03 15:30:00,24.16,24.18,24.11,24.14,446952.0,21.3697,21.3874,21.3254,21.352,446952.0
2017-11-06 09:30:00,24.07,24.1,23.94,23.97,180558.0,21.2901,21.3166,21.1751,21.2016,180558.0
2017-11-06 10:00:00,23.96,24.03,23.96,24.03,92913.0,21.1928,21.2547,21.1928,21.2547,92913.0
2017-11-06 10:30:00,24.03,24.13,24.03,24.1,97941.0,21.2547,21.3431,21.2547,21.3166,97941.0
2017-11-06 11:00:00,24.09,24.15,24.08,24.13,102519.0,21.3078,21.3608,21.2989,21.3431,102519.0
2017-11-06 11:30:00,24.13,24.13,24.09,24.13,68514.0,21.3431,21.3431,21.3078,21.3431,68514.0
2017-11-06 12:00:00,24.12,24.12,24.05,24.08,64530.0,21.3343,21.3343,21.2724,21.2989,64530.0
2017-11-06 12:30:00,24.08,24.09,24.04,24.05,49719.0,21.2989,21.3078,21.2635,21.2724,49719.0
2017-11-06 13:00:00,24.05,24.08,24.04,24.06,58353.0,21.2724,21.2989,21.2635,21.2812,58353.0
2017-11-06 13:30:00,24.06,24.1,24.05,24.05,54006.0,21.2812,21.3166,21.2724,21.2724,54006.0
2017-11-06 14:00:00,24.04,24.06,24.02,24.02,60531.0,21.2635,21.2812,21.2458,21.2458,60531.0
2017-11-06 14:30:00,24.01,24.05,24.01,24.03,66804.0,21.237,21.2724,21.237,21.2547,66804.0
2017-11-06 15:00:00,24.03,24.04,23.97,23.99,132639.0,21.2547,21.2635,21.2016,21.2193,132639.0
2017-11-06 15:30:00,23.99,24.01,23.97,24.0,276972.0,21.2193,21.237,21.2016,21.2281,276972.0
2017-11-07 09:30:00,23.93,24.15,23.88,24.07,462537.0,21.1662,21.3608,21.122,21.2901,462537.0
2017-11-07 10:00:00,24.07,24.08,23.98,23.99,193473.0,21.2901,21.2989,21.2105,21.2193,193473.0
2017-11-07 10:30:00,23.99,24.0,23.91,24.0,203586.0,21.2193,21.2281,21.1485,21.2281,203586.0
2017-11-07 11:00:00,24.01,24.21,24.01,24.19,407262.0,21.237,21.4139,21.237,21.3962,407262.0
2017-11-07 11:30:00,24.2,24.26,24.19,24.2,114552.0,21.405,21.4581,21.3962,21.405,114552.0
2017-11-07 12:00:00,24.2,24.2,23.93,24.02,114732.0,21.405,21.405,21.1662,21.2458,114732.0
2017-11-07 12:30:00,24.02,24.05,23.98,24.02,71499.0,21.2458,21.2724,21.2105,21.2458,71499.0
2017-11-07 13:00:00,24.02,24.06,24.01,24.06,63234.0,21.2458,21.2812,21.237,21.2812,63234.0
2017-11-07 13:30:00,24.06,24.06,24.02,24.05,85278.0,21.2812,21.2812,21.2458,21.2724,85278.0
2017-11-07 14:00:00,24.05,24.07,23.99,24.01,99897.0,21.2724,21.2901,21.2193,21.237,99897.0
2017-11-07 14:30:00,24.0,24.03,23.92,23.93,206382.0,21.2281,21.2547,21.1574,21.1662,206382.0
2017-11-07 15:00:00,23.93,23.97,23.91,23.96,170787.0,21.1662,21.2016,21.1485,21.1928,170787.0
2017-11-07 15:30:00,23.96,24.03,23.95,24.01,466806.0,21.1928,21.2547,21.1839,21.237,466806.0
2017-11-08 09:30:00,24.04,24.15,23.98,24.04,89025.0,21.2635,21.3608,21.2105,21.2635,89025.0
2017-11-08 10:00:00,24.05,24.09,24.02,24.08,64476.0,21.2724,21.3078,21.2458,21.2989,64476.0
2017-11-08 10:30:00,24.07,24.15,24.05,24.13,83634.0,21.2901,21.3608,21.2724,21.3431,83634.0
2017-11-08 11:00:00,24.12,24.17,24.12,24.17,64605.0,21.3343,21.3785,21.3343,21.3785,64605.0
2017-11-08 11:30:00,24.17,24.24,24.16,24.22,73032.0,21.3785,21.4404,21.3697,21.4227,73032.0
2017-11-08 12:00:00,24.21,24.21,24.15,24.16,74529.0,21.4139,21.4139,21.3608,21.3697,74529.0
2017-11-08 12:30:00,24.15,24.18,24.14,24.18,37371.0,21.3608,21.3874,21.352,21.3874,37371.0
2017-11-08 13:00:00,24.18,24.24,24.18,24.23,59832.0,21.3874,21.4404,21.3874,21.4316,59832.0
2017-11-08 13:30:00,24.23,24.29,24.21,24.28,59994.0,21.4316,21.4847,21.4139,21.4758,59994.0
2017-11-08 14:00:00,24.27,24.3,24.25,24.28,78108.0,21.467,21.4935,21.4493,21.4758,78108.0
2017-11-08 14:30:00,24.28,24.3,24.22,24.24,76353.0,21.4758,21.4935,21.4227,21.4404,76353.0
2017-11-08 15:00:00,24.24,24.24,24.17,24.18,92208.0,21.4404,21.4404,21.3785,21.3874,92208.0
2017-11-08 15:30:00,24.18,24.29,24.18,24.25,406116.0,21.3874,21.4847,21.3874,21.4493,406116.0
2017-11-09 09:30:00,24.19,24.28,24.05,24.28,142443.0,21.3962,21.4758,21.2724,21.4758,142443.0
2017-11-09 10:00:00,24.3,24.31,24.12,24.23,99543.0,21.4935,21.5023,21.3343,21.4316,99543.0
2017-11-09 10:30:00,24.22,24.32,24.19,24.28,109470.0,21.4227,21.5112,21.3962,21.4758,109470.0
2017-11-09 11:00:00,24.28,24.32,24.2,24.27,130632.0,21.4758,21.5112,21.405,21.467,130632.0
2017-11-09 11:30:00,24.29,24.35,24.26,24.35,160185.0,21.4847,21.5377,21.4581,21.5377,160185.0
2017-11-09 12:00:00,24.34,24.34,24.28,24.33,120309.0,21.5289,21.5289,21.4758,21.52,120309.0
2017-11-09 12:30:00,24.32,24.36,24.3,24.36,61755.0,21.5112,21.5466,21.4935,21.5466,61755.0
2017-11-09 13:00:00,24.36,24.4,24.28,24.4,67161.0,21.5466,21.5819,21.4758,21.5819,67161.0
2017-11-09 13:30:00,24.4,24.46,24.4,24.4,71388.0,21.5819,21.635,21.5819,21.5819,71388.0
2017-11-09 14:00:00,24.4,24.47,24.37,24.44,107928.0,21.5819,21.6439,21.5554,21.6173,107928.0
2017-11-09 14:30:00,24.43,24.46,24.39,24.43,97200.0,21.6085,21.635,21.5731,21.6085,97200.0
2017-11-09 15:00:00,24.42,24.51,24.41,24.5,197472.0,21.5996,21.6792,21.5908,21.6704,197472.0
2017-11-09 15:30:00,24.49,24.6,24.49,24.58,831273.0,21.6616,21.7588,21.6616,21.7412,831273.0
2017-11-10 09:30:00,24.48,24.51,24.32,24.37,180837.0,21.6527,21.6792,21.5112,21.5554,180837.0
2017-11-10 10:00:00,24.38,24.49,24.34,24.47,185046.0,21.5643,21.6616,21.5289,21.6439,185046.0
2017-11-10 10:30:00,24.47,24.55,24.43,24.55,223947.0,21.6439,21.7146,21.6085,21.7146,223947.0
2017-11-10 11:00:00,24.55,24.58,24.52,24.56,134211.0,21.7146,21.7412,21.6881,21.7235,134211.0
2017-11-10 11:30:00,24.56,24.59,24.53,24.54,142338.0,21.7235,21.75,21.6969,21.7058,142338.0
2017-11-10 12:00:00,24.55,24.56,24.52,24.53,145533.0,21.7146,21.7235,21.6881,21.6969,145533.0
2017-11-10 12:30:00,24.53,24.54,24.5,24.51,185751.0,21.6969,21.7058,21.6704,21.6792,185751.0
2017-11-10 13:00:00,24.51,24.54,24.5,24.54,180090.0,21.6792,21.7058,21.6704,21.7058,180090.0
2017-11-10 13:30:00,24.55,24.55,24.48,24.49,148359.0,21.7146,21.7146,21.6527,21.6616,148359.0
2017-11-10 14:00:00,24.48,24.53,24.46,24.5,177225.0,21.6527,21.6969,21.635,21.6704,177225.0
2017-11-10 14:30:00,24.5,24.57,24.5,24.54,230226.0,21.6704,21.7323,21.6704,21.7058,230226.0
2017-11-10 15:00:00,24.54,24.57,24.52,24.55,239949.0,21.7058,21.7323,21.6881,21.7146,239949.0
2017-11-10 15:30:00,24.54,24.56,24.49,24.52,477642.0,21.7058,21.7235,21.6616,21.6881,477642.0
2017-11-13 09:30:00,24.55,24.68,24.44,24.63,77970.0,21.7146,21.8296,21.6173,21.7854,77970.0
2017-11-13 10:00:00,24.61,24.82,24.61,24.8,152253.0,21.7677,21.9534,21.7677,21.9358,152253.0
2017-11-13 10:30:00,24.79,24.93,24.79,24.92,123753.0,21.9269,22.0507,21.9269,22.0419,123753.0
2017-11-13 11:00:00,24.92,25.0,24.88,25.0,209580.0,22.0419,22.1127,22.0065,22.1127,209580.0
2017-11-13 11:30:00,25.0,25.07,24.98,25.03,324549.0,22.1127,22.1746,22.095,22.1392,324549.0
2017-11-13 12:00:00,25.04,25.2,25.04,25.17,256977.0,22.148,22.2896,22.148,22.263,256977.0
2017-11-13 12:30:00,25.17,25.27,25.16,25.27,200013.0,22.263,22.3515,22.2542,22.3515,200013.0
2017-11-13 13:00:00,25.27,25.3,25.14,25.25,305583.0,22.3515,22.378,22.2365,22.3338,305583.0
2017-11-13 13:30:00,25.24,25.25,25.18,25.24,141093.0,22.3249,22.3338,22.2719,22.3249,141093.0
2017-11-13 14:00:00,25.22,25.23,25.17,25.19,151206.0,22.3072,22.3161,22.263,22.2807,151206.0
2017-11-13 14:30:00,25.19,25.24,25.18,25.21,114975.0,22.2807,22.3249,22.2719,22.2984,114975.0
2017-11-13 15:00:00,25.21,25.25,25.19,25.22,264783.0,22.2984,22.3338,22.2807,22.3072,264783.0
2017-11-13 15:30:00,25.22,25.25,25.09,25.14,604749.0,22.3072,22.3338,22.1923,22.2365,604749.0
2017-11-14 09:30:00,25.1,25.12,25.01,25.09,160794.0,22.2011,22.2188,22.1215,22.1923,160794.0
2017-11-14 10:00:00,25.08,25.32,25.03,25.29,605043.0,22.1834,22.3957,22.1392,22.3692,605043.0
2017-11-14 10:30:00,25.29,25.3,25.18,25.26,429519.0,22.3692,22.378,22.2719,22.3426,429519.0
2017-11-14 11:00:00,25.26,25.34,25.23,25.34,138000.0,22.3426,22.4134,22.3161,22.4134,138000.0
2017-11-14 11:30:00,25.33,25.33,25.22,25.24,81429.0,22.4045,22.4045,22.3072,22.3249,81429.0
2017-11-14 12:00:00,25.25,25.26,25.22,25.26,49392.0,22.3338,22.3426,22.3072,22.3426,49392.0
2017-11-14 12:30:00,25.26,25.29,25.22,25.23,65193.0,22.3426,22.3692,22.3072,22.3161,65193.0
2017-11-14 13:00:00,25.23,25.28,25.22,25.26,41232.0,22.3161,22.3603,22.3072,22.3426,41232.0
2017-11-14 13:30:00,25.25,25.3,25.23,25.24,68427.0,22.3338,22.378,22.3161,22.3249,68427.0
2017-11-14 14:00:00,25.23,25.27,25.23,25.26,79392.0,22.3161,22.3515,22.3161,22.3426,79392.0
2017-11-14 14:30:00,25.27,25.3,25.25,25.29,101718.0,22.3515,22.378,22.3338,22.3692,101718.0
2017-11-14 15:00:00,25.29,25.29,25.22,25.22,147612.0,22.3692,22.3692,22.3072,22.3072,147612.0
2017-11-14 15:30:00,25.22,25.34,25.22,25.33,691737.0,22.3072,22.4134,22.3072,22.4045,691737.0
2017-11-15 09:30:00,25.31,25.33,25.22,25.32,326658.0,22.3868,22.4045,22.3072,22.3957,326658.0
2017-11-15 10:00:00,25.31,25.44,25.3,25.41,433296.0,22.3868,22.5018,22.378,22.4753,433296.0
2017-11-15 10:30:00,25.4,25.45,25.39,25.44,167232.0,22.4665,22.5107,22.4576,22.5018,167232.0
2017-11-15 11:00:00,25.44,25.48,25.41,25.45,138156.0,22.5018,22.5372,22.4753,22.5107,138156.0
2017-11-15 11:30:00,25.44,25.45,25.41,25.42,172131.0,22.5018,22.5107,22.4753,22.4841,172131.0
2017-11-15 12:00:00,25.42,25.45,25.39,25.41,206817.0,22.4841,22.5107,22.4576,22.4753,206817.0
2017-11-15 12:30:00,25.41,25.43,25.39,25.4,57570.0,22.4753,22.493,22.4576,22.4665,57570.0
2017-11-15 13:00:00,25.4,25.42,25.37,25.37,102762.0,22.4665,22.4841,22.4399,22.4399,102762.0
2017-11-15 13:30:00,25.37,25.38,25.3,25.3,222609.0,22.4399,22.4488,22.378,22.378,222609.0
2017-11-15 14:00:00,25.29,25.33,25.29,25.32,149247.0,22.3692,22.4045,22.3692,22.3957,149247.0
2017-11-15 14:30:00,25.32,25.38,25.31,25.32,150003.0,22.3957,22.4488,22.3868,22.3957,150003.0
2017-11-15 15:00:00,25.32,25.39,25.31,25.31,277179.0,22.3957,22.4576,22.3868,22.3868,277179.0
2017-11-15 15:30:00,25.31,25.36,25.28,25.31,602283.0,22.3868,22.4311,22.3603,22.3868,602283.0
2017-11-16 09:30:00,25.33,25.41,25.27,25.37,143550.0,22.4045,22.4753,22.3515,22.4399,143550.0
2017-11-16 10:00:00,25.39,25.41,25.33,25.38,124146.0,22.4576,22.4753,22.4045,22.4488,124146.0
2017-11-16 10:30:00,25.39,25.39,25.33,25.34,71190.0,22.4576,22.4576,22.4045,22.4134,71190.0
2017-11-16 11:00:00,25.34,25.36,25.26,25.3,159618.0,22.4134,22.4311,22.3426,22.378,159618.0
2017-11-16 11:30:00,25.31,25.33,25.3,25.32,67167.0,22.3868,22.4045,22.378,22.3957,67167.0
2017-11-16 12:00:00,25.32,25.35,25.31,25.33,63753.0,22.3957,22.4222,22.3868,22.4045,63753.0
2017-11-16 12:30:00,25.33,25.35,25.3,25.34,93615.0,22.4045,22.4222,22.378,22.4134,93615.0
2017-11-16 13:00:00,25.34,25.36,25.33,25.33,56724.0,22.4134,22.4311,22.4045,22.4045,56724.0
2017-11-16 13:30:00,25.34,25.35,25.31,25.31,68517.0,22.4134,22.4222,22.3868,22.3868,68517.0
2017-11-16 14:00:00,25.31,25.35,25.3,25.34,114924.0,22.3868,22.4222,22.378,22.4134,114924.0
2017-11-16 14:30:00,25.33,25.37,25.33,25.34,116634.0,22.4045,22.4399,22.4045,22.4134,116634.0
2017-11-16 15:00:00,25.33,25.35,25.31,25.32,173124.0,22.4045,22.4222,22.3868,22.3957,173124.0
2017-11-16 15:30:00,25.32,25.37,25.31,25.32,531366.0,22.3957,22.4399,22.3868,22.3957,531366.0
2017-11-17 09:30:00,25.33,25.37,25.25,25.35,161001.0,22.4045,22.4399,22.3338,22.4222,161001.0
2017-11-17 10:00:00,25.34,25.39,25.31,25.37,97311.0,22.4134,22.4576,22.3868,22.4399,97311.0
2017-11-17 10:30:00,25.36,25.36,25.28,25.34,104367.0,22.4311,22.4311,22.3603,22.4134,104367.0
2017-11-17 11:00:00,25.33,25.35,25.32,25.32,126657.0,22.4045,22.4222,22.3957,22.3957,126657.0
2017-11-17 11:30:00,25.32,25.35,25.28,25.33,94614.0,22.3957,22.4222,22.3603,22.4045,94614.0
2017-11-17 12:00:00,25.32,25.37,25.3,25.36,80733.0,22.3957,22.4399,22.378,22.4311,80733.0
2017-11-17 12:30:00,25.36,25.38,25.32,25.37,55311.0,22.4311,22.4488,22.3957,22.4399,55311.0
2017-11-17 13:00:00,25.37,25.37,25.33,25.35,54042.0,22.4399,22.4399,22.4045,22.4222,54042.0
2017-11-17 13:30:00,25.35,25.38,25.34,25.36,81408.0,22.4222,22.4488,22.4134,22.4311,81408.0
2017-11-17 14:00:00,25.35,25.36,25.34,25.34,105870.0,22.4222,22.4311,22.4134,22.4134,105870.0
2017-11-17 14:30:00,25.35,25.39,25.34,25.38,136251.0,22.4222,22.4576,22.4134,22.4488,136251.0
2017-11-17 15:00:00,25.38,25.38,25.35,25.37,125424.0,22.4488,22.4488,22.4222,22.4399,125424.0
2017-11-17 15:30:00,25.36,25.37,25.31,25.32,573720.0,22.4311,22.4399,22.3868,22.3957,573720.0
2017-11-20 09:30:00,25.32,25.58,25.32,25.47,246630.0,22.3957,22.6257,22.3957,22.5284,246630.0
2017-11-20 10:00:00,25.47,25.51,25.44,25.47,145260.0,22.5284,22.5638,22.5018,22.5284,145260.0
2017-11-20 10:30:00,25.47,25.52,25.44,25.51,53019.0,22.5284,22.5726,22.5018,22.5638,53019.0
2017-11-20 11:00:00,25.51,25.55,25.5,25.51,45324.0,22.5638,22.5991,22.5549,22.5638,45324.0
2017-11-20 11:30:00,25.5,25.58,25.5,25.56,72294.0,22.5549,22.6257,22.5549,22.608,72294.0
2017-11-20 12:00:00,25.56,25.69,25.56,25.69,81477.0,22.608,22.723,22.608,22.723,81477.0
2017-11-20 12:30:00,25.69,25.72,25.62,25.63,172413.0,22.723,22.7495,22.661,22.6699,172413.0
2017-11-20 13:00:00,25.63,25.68,25.61,25.68,77859.0,22.6699,22.7141,22.6522,22.7141,77859.0
2017-11-20 13:30:00,25.68,25.68,25.63,25.64,73668.0,22.7141,22.7141,22.6699,22.6787,73668.0
2017-11-20 14:00:00,25.65,25.65,25.58,25.6,88002.0,22.6876,22.6876,22.6257,22.6434,88002.0
2017-11-20 14:30:00,25.6,25.61,25.58,25.59,93438.0,22.6434,22.6522,22.6257,22.6345,93438.0
2017-11-20 15:00:00,25.59,25.63,25.58,25.59,135336.0,22.6345,22.6699,22.6257,22.6345,135336.0
2017-11-20 15:30:00,25.59,25.65,25.59,25.63,420555.0,22.6345,22.6876,22.6345,22.6699,420555.0
2017-11-21 09:30:00,25.71,25.74,25.67,25.71,72519.0,22.7407,22.7672,22.7053,22.7407,72519.0
2017-11-21 10:00:00,25.71,25.79,25.7,25.75,727263.0,22.7407,22.8114,22.7318,22.776,727263.0
2017-11-21 10:30:00,25.76,25.76,25.68,25.72,68775.0,22.7849,22.7849,22.7141,22.7495,68775.0
2017-11-21 11:00:00,25.73,25.73,25.64,25.69,57192.0,22.7583,22.7583,22.6787,22.723,57192.0
2017-11-21 11:30:00,25.68,25.68,25.65,25.67,59343.0,22.7141,22.7141,22.6876,22.7053,59343.0
2017-11-21 12:00:00,25.67,25.69,25.66,25.66,52002.0,22.7053,22.723,22.6964,22.6964,52002.0
2017-11-21 12:30:00,25.66,25.69,25.66,25.67,63861.0,22.6964,22.723,22.6964,22.7053,63861.0
2017-11-21 13:00:00,25.68,25.72,25.67,25.72,33102.0,22.7141,22.7495,22.7053,22.7495,33102.0
2017-11-21 13:30:00,25.72,25.74,25.71,25.74,31992.0,22.7495,22.7672,22.7407,22.7672,31992.0
2017-11-21 14:00:00,25.73,25.76,25.73,25.74,58389.0,22.7583,22.7849,22.7583,22.7672,58389.0
2017-11-21 14:30:00,25.73,25.73,25.7,25.72,34476.0,22.7583,22.7583,22.7318,22.7495,34476.0
2017-11-21 15:00:00,25.72,25.73,25.71,25.72,58731.0,22.7495,22.7583,22.7407,22.7495,58731.0
2017-11-21 15:30:00,25.72,25.77,25.72,25.75,470235.0,22.7495,22.7937,22.7495,22.776,470235.0
2017-11-22 09:30:00,25.79,25.79,25.66,25.72,128874.0,22.8114,22.8114,22.6964,22.7495,128874.0
2017-11-22 10:00:00,25.72,25.74,25.68,25.7,79635.0,22.7495,22.7672,22.7141,22.7318,79635.0
2017-11-22 10:30:00,25.69,25.75,25.68,25.74,101313.0,22.723,22.776,22.7141,22.7672,101313.0
2017-11-22 11:00:00,25.73,25.74,25.68,25.71,107667.0,22.7583,22.7672,22.7141,22.7407,107667.0
2017-11-22 11:30:00,25.71,25.74,25.7,25.74,57840.0,22.7407,22.7672,22.7318,22.7672,57840.0
2017-11-22 12:00:00,25.73,25.76,25.72,25.72,68820.0,22.7583,22.7849,22.7495,22.7495,68820.0
2017-11-22 12:30:00,25.72,25.74,25.72,25.73,43515.0,22.7495,22.7672,22.7495,22.7583,43515.0
2017-11-22 13:00:00,25.73,25.78,25.72,25.78,130464.0,22.7583,22.8026,22.7495,22.8026,130464.0
2017-11-22 13:30:00,25.77,25.77,25.72,25.74,52506.0,22.7937,22.7937,22.7495,22.7672,52506.0
2017-11-22 14:00:00,25.73,25.74,25.71,25.73,112116.0,22.7583,22.7672,22.7407,22.7583,112116.0
2017-11-22 14:30:00,25.73,25.74,25.71,25.72,135294.0,22.7583,22.7672,22.7407,22.7495,135294.0
2017-11-22 15:00:00,25.72,25.73,25.71,25.71,157431.0,22.7495,22.7583,22.7407,22.7407,157431.0
2017-11-22 15:30:00,25.71,25.76,25.71,25.72,402537.0,22.7407,22.7849,22.7407,22.7495,402537.0
2017-11-24 09:30:00,25.77,25.81,25.74,25.77,33855.0,22.7937,22.8291,22.7672,22.7937,33855.0
2017-11-24 10:00:00,25.77,25.8,25.69,25.69,44142.0,22.7937,22.8203,22.723,22.723,44142.0
2017-11-24 10:30:00,25.69,25.73,25.69,25.71,51756.0,22.723,22.7583,22.723,22.7407,51756.0
2017-11-24 11:00:00,25.7,25.75,25.7,25.74,63321.0,22.7318,22.776,22.7318,22.7672,63321.0
2017-11-24 11:30:00,25.75,25.76,25.71,25.72,33315.0,22.776,22.7849,22.7407,22.7495,33315.0
2017-11-24 12:00:00,25.72,25.78,25.72,25.75,41406.0,22.7495,22.8026,22.7495,22.776,41406.0
2017-11-24 12:30:00,25.75,25.76,25.73,25.75,154482.0,22.776,22.7849,22.7583,22.776,154482.0
2017-11-27 09:30:00,25.83,25.91,25.81,25.81,74484.0,22.8468,22.9176,22.8291,22.8291,74484.0
2017-11-27 10:00:00,25.81,25.81,25.7,25.75,42453.0,22.8291,22.8291,22.7318,22.776,42453.0
2017-11-27 10:30:00,25.76,25.76,25.74,25.76,32964.0,22.7849,22.7849,22.7672,22.7849,32964.0
2017-11-27 11:00:00,25.76,25.77,25.69,25.71,45495.0,22.7849,22.7937,22.723,22.7407,45495.0
2017-11-27 11:30:00,25.72,25.73,25.69,25.71,34353.0,22.7495,22.7583,22.723,22.7407,34353.0
2017-11-27 12:00:00,25.7,25.72,25.7,25.71,35106.0,22.7318,22.7495,22.7318,22.7407,35106.0
2017-11-27 12:30:00,25.7,25.73,25.7,25.71,22812.0,22.7318,22.7583,22.7318,22.7407,22812.0
2017-11-27 13:00:00,25.72,25.72,25.69,25.71,28179.0,22.7495,22.7495,22.723,22.7407,28179.0
2017-11-27 13:30:00,25.72,25.75,25.71,25.74,48150.0,22.7495,22.776,22.7407,22.7672,48150.0
2017-11-27 14:00:00,25.74,25.75,25.72,25.72,149730.0,22.7672,22.776,22.7495,22.7495,149730.0
2017-11-27 14:30:00,25.72,25.77,25.72,25.75,43074.0,22.7495,22.7937,22.7495,22.776,43074.0
2017-11-27 15:00:00,25.75,25.75,25.73,25.75,58416.0,22.776,22.776,22.7583,22.776,58416.0
2017-11-27 15:30:00,25.75,25.76,25.73,25.74,225288.0,22.776,22.7849,22.7583,22.7672,225288.0
2017-11-28 09:30:00,25.82,25.91,25.69,25.74,108660.0,22.8379,22.9176,22.723,22.7672,108660.0
2017-11-28 10:00:00,25.74,25.89,25.73,25.88,77244.0,22.7672,22.8999,22.7583,22.891,77244.0
2017-11-28 10:30:00,25.87,25.92,25.83,25.84,74259.0,22.8822,22.9264,22.8468,22.8556,74259.0
2017-11-28 11:00:00,25.84,25.88,25.82,25.87,46701.0,22.8556,22.891,22.8379,22.8822,46701.0
2017-11-28 11:30:00,25.88,25.94,25.87,25.93,91623.0,22.891,22.9441,22.8822,22.9352,91623.0
2017-11-28 12:00:00,25.93,25.96,25.89,25.94,57906.0,22.9352,22.9618,22.8999,22.9441,57906.0
2017-11-28 12:30:00,25.94,25.96,25.9,25.95,65991.0,22.9441,22.9618,22.9087,22.9529,65991.0
2017-11-28 13:00:00,25.95,26.02,25.93,25.94,103857.0,22.9529,23.0148,22.9352,22.9441,103857.0
2017-11-28 13:30:00,25.94,25.99,25.87,25.87,70689.0,22.9441,22.9883,22.8822,22.8822,70689.0
2017-11-28 14:00:00,25.87,25.88,25.82,25.87,202602.0,22.8822,22.891,22.8379,22.8822,202602.0
2017-11-28 14:30:00,25.87,26.01,25.87,25.98,109017.0,22.8822,23.006,22.8822,22.9795,109017.0
2017-11-28 15:00:00,25.98,26.12,25.96,26.02,324408.0,22.9795,23.1033,22.9618,23.0148,324408.0
2017-11-28 15:30:00,26.02,26.14,25.99,26.11,575043.0,23.0148,23.121,22.9883,23.0945,575043.0
2017-11-29 09:30:00,26.18,26.52,26.18,26.41,400989.0,23.1564,23.4571,23.1564,23.3598,400989.0
2017-11-29 10:00:00,26.41,26.47,26.34,26.43,258009.0,23.3598,23.4129,23.2979,23.3775,258009.0
2017-11-29 10:30:00,26.43,26.56,26.37,26.44,208875.0,23.3775,23.4925,23.3244,23.3863,208875.0
2017-11-29 11:00:00,26.42,26.42,26.3,26.34,389232.0,23.3687,23.3687,23.2625,23.2979,389232.0
2017-11-29 11:30:00,26.34,26.36,26.18,26.22,163920.0,23.2979,23.3156,23.1564,23.1917,163920.0
2017-11-29 12:00:00,26.22,26.32,26.17,26.17,225900.0,23.1917,23.2802,23.1475,23.1475,225900.0
2017-11-29 12:30:00,26.17,26.21,26.16,26.19,141588.0,23.1475,23.1829,23.1387,23.1652,141588.0
2017-11-29 13:00:00,26.18,26.19,26.14,26.16,96099.0,23.1564,23.1652,23.121,23.1387,96099.0
2017-11-29 13:30:00,26.16,26.17,26.1,26.13,125187.0,23.1387,23.1475,23.0856,23.1121,125187.0
2017-11-29 14:00:00,26.13,26.22,26.12,26.2,105810.0,23.1121,23.1917,23.1033,23.1741,105810.0
2017-11-29 14:30:00,26.21,26.22,26.16,26.19,102906.0,23.1829,23.1917,23.1387,23.1652,102906.0
2017-11-29 15:00:00,26.19,26.19,26.14,26.16,328467.0,23.1652,23.1652,23.121,23.1387,328467.0
2017-11-29 15:30:00,26.16,26.21,26.15,26.19,652485.0,23.1387,23.1829,23.1298,23.1652,652485.0
2017-11-30 09:30:00,26.33,26.39,26.23,26.35,122112.0,23.289,23.3421,23.2006,23.3067,122112.0
2017-11-30 10:00:00,26.36,26.39,26.3,26.36,108381.0,23.3156,23.3421,23.2625,23.3156,108381.0
2017-11-30 10:30:00,26.36,26.56,26.35,26.54,107256.0,23.3156,23.4925,23.3067,23.4748,107256.0
2017-11-30 11:00:00,26.55,26.59,26.51,26.56,114399.0,23.4836,23.519,23.4483,23.4925,114399.0
2017-11-30 11:30:00,26.57,26.58,26.46,26.46,112413.0,23.5013,23.5102,23.404,23.404,112413.0
2017-11-30 12:00:00,26.46,26.52,26.45,26.51,77211.0,23.404,23.4571,23.3952,23.4483,77211.0
2017-11-30 12:30:00,26.5,26.59,26.5,26.56,70902.0,23.4394,23.519,23.4394,23.4925,70902.0
2017-11-30 13:00:00,26.56,26.62,26.48,26.48,56265.0,23.4925,23.5456,23.4217,23.4217,56265.0
2017-11-30 13:30:00,26.47,26.48,26.36,26.38,58203.0,23.4129,23.4217,23.3156,23.3333,58203.0
2017-11-30 14:00:00,26.37,26.41,26.32,26.39,114786.0,23.3244,23.3598,23.2802,23.3421,114786.0
2017-11-30 14:30:00,26.39,26.39,26.34,26.37,125073.0,23.3421,23.3421,23.2979,23.3244,125073.0
2017-11-30 15:00:00,26.37,26.4,26.31,26.38,143616.0,23.3244,23.351,23.2714,23.3333,143616.0
2017-11-30 15:30:00,26.38,26.45,26.37,26.39,427380.0,23.3333,23.3952,23.3244,23.3421,427380.0
2017-12-01 09:30:00,26.49,26.56,26.31,26.5,82665.0,23.4306,23.4925,23.2714,23.4394,82665.0
2017-12-01 10:00:00,26.5,26.55,26.45,26.52,80889.0,23.4394,23.4836,23.3952,23.4571,80889.0
2017-12-01 10:30:00,26.53,26.55,26.49,26.49,54294.0,23.4659,23.4836,23.4306,23.4306,54294.0
2017-12-01 11:00:00,26.49,26.49,26.25,26.35,187395.0,23.4306,23.4306,23.2183,23.3067,187395.0
2017-12-01 11:30:00,26.38,26.52,26.33,26.51,96138.0,23.3333,23.4571,23.289,23.4483,96138.0
2017-12-01 12:00:00,26.5,26.5,26.41,26.42,99117.0,23.4394,23.4394,23.3598,23.3687,99117.0
2017-12-01 12:30:00,26.42,26.54,26.42,26.51,54873.0,23.3687,23.4748,23.3687,23.4483,54873.0
2017-12-01 13:00:00,26.52,26.57,26.51,26.51,66663.0,23.4571,23.5013,23.4483,23.4483,66663.0
2017-12-01 13:30:00,26.52,26.54,26.45,26.52,55017.0,23.4571,23.4748,23.3952,23.4571,55017.0
2017-12-01 14:00:00,26.47,26.5,26.44,26.47,43665.0,23.4129,23.4394,23.3863,23.4129,43665.0
2017-12-01 14:30:00,26.46,26.46,26.36,26.41,98673.0,23.404,23.404,23.3156,23.3598,98673.0
2017-12-01 15:00:00,26.41,26.44,26.4,26.43,122778.0,23.3598,23.3863,23.351,23.3775,122778.0
2017-12-01 15:30:00,26.43,26.48,26.4,26.42,455799.0,23.3775,23.4217,23.351,23.3687,455799.0
2017-12-04 09:30:00,26.67,26.67,26.46,26.51,102978.0,23.5898,23.5898,23.404,23.4483,102978.0
2017-12-04 10:00:00,26.51,26.52,26.4,26.44,104439.0,23.4483,23.4571,23.351,23.3863,104439.0
2017-12-04 10:30:00,26.43,26.47,26.3,26.35,93192.0,23.3775,23.4129,23.2625,23.3067,93192.0
2017-12-04 11:00:00,26.35,26.44,26.33,26.41,131121.0,23.3067,23.3863,23.289,23.3598,131121.0
2017-12-04 11:30:00,26.41,26.45,26.33,26.35,164838.0,23.3598,23.3952,23.289,23.3067,164838.0
2017-12-04 12:00:00,26.33,26.35,26.23,26.25,84597.0,23.289,23.3067,23.2006,23.2183,84597.0
2017-12-04 12:30:00,26.24,26.3,26.23,26.29,212331.0,23.2094,23.2625,23.2006,23.2537,212331.0
2017-12-04 13:00:00,26.3,26.34,26.26,26.27,81024.0,23.2625,23.2979,23.2271,23.236,81024.0
2017-12-04 13:30:00,26.27,26.36,26.27,26.36,124704.0,23.236,23.3156,23.236,23.3156,124704.0
2017-12-04 14:00:00,26.36,26.41,26.35,26.35,100701.0,23.3156,23.3598,23.3067,23.3067,100701.0
2017-12-04 14:30:00,26.35,26.4,26.31,26.38,95808.0,23.3067,23.351,23.2714,23.3333,95808.0
2017-12-04 15:00:00,26.38,26.41,26.36,26.37,146556.0,23.3333,23.3598,23.3156,23.3244,146556.0
2017-12-04 15:30:00,26.37,26.39,26.29,26.31,467115.0,23.3244,23.3421,23.2537,23.2714,467115.0
2017-12-05 09:30:00,26.3,26.38,26.23,26.29,134559.0,23.2625,23.3333,23.2006,23.2537,134559.0
2017-12-05 10:00:00,26.29,26.37,26.23,26.25,67998.0,23.2537,23.3244,23.2006,23.2183,67998.0
2017-12-05 10:30:00,26.26,26.32,26.14,26.32,74805.0,23.2271,23.2802,23.121,23.2802,74805.0
2017-12-05 11:00:00,26.34,26.36,26.27,26.33,53289.0,23.2979,23.3156,23.236,23.289,53289.0
2017-12-05 11:30:00,26.33,26.34,26.23,26.24,31023.0,23.289,23.2979,23.2006,23.2094,31023.0
2017-12-05 12:00:00,26.24,26.24,26.19,26.19,41001.0,23.2094,23.2094,23.1652,23.1652,41001.0
2017-12-05 12:30:00,26.19,26.2,26.09,26.09,53496.0,23.1652,23.1741,23.0768,23.0768,53496.0
2017-12-05 13:00:00,26.09,26.18,26.07,26.17,90651.0,23.0768,23.1564,23.0591,23.1475,90651.0
2017-12-05 13:30:00,26.17,26.2,26.15,26.17,98316.0,23.1475,23.1741,23.1298,23.1475,98316.0
2017-12-05 14:00:00,26.17,26.22,26.15,26.15,98112.0,23.1475,23.1917,23.1298,23.1298,98112.0
2017-12-05 14:30:00,26.15,26.16,26.11,26.13,44820.0,23.1298,23.1387,23.0945,23.1121,44820.0
2017-12-05 15:00:00,26.14,26.22,26.1,26.2,118245.0,23.121,23.1917,23.0856,23.1741,118245.0
2017-12-05 15:30:00,26.2,26.2,26.16,26.17,342981.0,23.1741,23.1741,23.1387,23.1475,342981.0
2017-12-06 09:30:00,26.25,26.26,26.09,26.15,190782.0,23.2183,23.2271,23.0768,23.1298,190782.0
2017-12-06 10:00:00,26.15,26.25,26.04,26.19,98364.0,23.1298,23.2183,23.0325,23.1652,98364.0
2017-12-06 10:30:00,26.19,26.21,26.14,26.2,85485.0,23.1652,23.1829,23.121,23.1741,85485.0
2017-12-06 11:00:00,26.2,26.26,26.2,26.24,100020.0,23.1741,23.2271,23.1741,23.2094,100020.0
2017-12-06 11:30:00,26.24,26.39,26.23,26.29,173520.0,23.2094,23.3421,23.2006,23.2537,173520.0
2017-12-06 12:00:00,26.27,26.27,26.18,26.19,34647.0,23.236,23.236,23.1564,23.1652,34647.0
2017-12-06 12:30:00,26.19,26.25,26.17,26.2,59349.0,23.1652,23.2183,23.1475,23.1741,59349.0
2017-12-06 13:00:00,26.2,26.21,26.15,26.17,40329.0,23.1741,23.1829,23.1298,23.1475,40329.0
2017-12-06 13:30:00,26.17,26.18,26.14,26.16,43884.0,23.1475,23.1564,23.121,23.1387,43884.0
2017-12-06 14:00:00,26.17,26.21,26.13,26.15,62820.0,23.1475,23.1829,23.1121,23.1298,62820.0
2017-12-06 14:30:00,26.15,26.2,26.13,26.15,47838.0,23.1298,23.1741,23.1121,23.1298,47838.0
2017-12-06 15:00:00,26.15,26.19,26.13,26.14,107577.0,23.1298,23.1652,23.1121,23.121,107577.0
2017-12-06 15:30:00,26.13,26.2,26.06,26.1,493773.0,23.1121,23.1741,23.0502,23.0856,493773.0
2017-12-07 09:30:00,26.13,26.18,25.59,25.66,497955.0,23.1121,23.1564,22.6345,22.6964,497955.0
2017-12-07 10:00:00,25.64,25.78,25.64,25.78,171564.0,22.6787,22.8026,22.6787,22.8026,171564.0
2017-12-07 10:30:00,25.78,25.88,25.78,25.81,113418.0,22.8026,22.891,22.8026,22.8291,113418.0
2017-12-07 11:00:00,25.81,25.89,25.77,25.87,161793.0,22.8291,22.8999,22.7937,22.8822,161793.0
2017-12-07 11:30:00,25.88,25.92,25.83,25.87,59901.0,22.891,22.9264,22.8468,22.8822,59901.0
2017-12-07 12:00:00,25.87,25.98,25.83,25.95,344751.0,22.8822,22.9795,22.8468,22.9529,344751.0
2017-12-07 12:30:00,25.94,25.96,25.91,25.93,145449.0,22.9441,22.9618,22.9176,22.9352,145449.0
2017-12-07 13:00:00,25.93,25.99,25.93,25.98,123291.0,22.9352,22.9883,22.9352,22.9795,123291.0
2017-12-07 13:30:00,25.99,26.0,25.93,25.97,56844.0,22.9883,22.9972,22.9352,22.9706,56844.0
2017-12-07 14:00:00,25.97,25.98,25.94,25.95,69849.0,22.9706,22.9795,22.9441,22.9529,69849.0
2017-12-07 14:30:00,25.95,25.98,25.91,25.97,126126.0,22.9529,22.9795,22.9176,22.9706,126126.0
2017-12-07 15:00:00,25.98,25.99,25.92,25.96,174171.0,22.9795,22.9883,22.9264,22.9618,174171.0
2017-12-07 15:30:00,25.96,25.96,25.89,25.93,428307.0,22.9618,22.9618,22.8999,22.9352,428307.0
2017-12-08 09:30:00,25.98,25.98,25.83,25.95,141603.0,22.9795,22.9795,22.8468,22.9529,141603.0
2017-12-08 10:00:00,25.94,25.94,25.83,25.9,102822.0,22.9441,22.9441,22.8468,22.9087,102822.0
2017-12-08 10:30:00,25.91,26.01,25.9,26.01,114114.0,22.9176,23.006,22.9087,23.006,114114.0
2017-12-08 11:00:00,26.01,26.13,25.99,26.11,147750.0,23.006,23.1121,22.9883,23.0945,147750.0
2017-12-08 11:30:00,26.1,26.17,26.03,26.05,95844.0,23.0856,23.1475,23.0237,23.0414,95844.0
2017-12-08 12:00:00,26.05,26.13,26.04,26.09,43368.0,23.0414,23.1121,23.0325,23.0768,43368.0
2017-12-08 12:30:00,26.09,26.15,26.09,26.13,38076.0,23.0768,23.1298,23.0768,23.1121,38076.0
2017-12-08 13:00:00,26.13,26.17,26.12,26.15,25977.0,23.1121,23.1475,23.1033,23.1298,25977.0
2017-12-08 13:30:00,26.15,26.19,26.13,26.17,47868.0,23.1298,23.1652,23.1121,23.1475,47868.0
2017-12-08 14:00:00,26.16,26.2,26.16,26.19,74193.0,23.1387,23.1741,23.1387,23.1652,74193.0
2017-12-08 14:30:00,26.17,26.19,26.14,26.16,69489.0,23.1475,23.1652,23.121,23.1387,69489.0
2017-12-08 15:00:00,26.16,26.22,26.16,26.19,93003.0,23.1387,23.1917,23.1387,23.1652,93003.0
2017-12-08 15:30:00,26.19,26.27,26.18,26.26,354378.0,23.1652,23.236,23.1564,23.2271,354378.0
2017-12-11 09:30:00,26.3,26.71,26.3,26.65,314955.0,23.2625,23.6252,23.2625,23.5721,314955.0
2017-12-11 10:00:00,26.64,26.7,26.54,26.59,224046.0,23.5632,23.6163,23.4748,23.519,224046.0
2017-12-11 10:30:00,26.6,26.63,26.52,26.55,131118.0,23.5279,23.5544,23.4571,23.4836,131118.0
2017-12-11 11:00:00,26.55,26.58,26.51,26.51,135642.0,23.4836,23.5102,23.4483,23.4483,135642.0
2017-12-11 11:30:00,26.5,26.56,26.46,26.47,90315.0,23.4394,23.4925,23.404,23.4129,90315.0
2017-12-11 12:00:00,26.45,26.53,26.44,26.52,61296.0,23.3952,23.4659,23.3863,23.4571,61296.0
2017-12-11 12:30:00,26.52,26.52,26.39,26.4,92583.0,23.4571,23.4571,23.3421,23.351,92583.0
2017-12-11 13:00:00,26.4,26.43,26.34,26.35,74397.0,23.351,23.3775,23.2979,23.3067,74397.0
2017-12-11 13:30:00,26.34,26.41,26.33,26.39,103170.0,23.2979,23.3598,23.289,23.3421,103170.0
2017-12-11 14:00:00,26.38,26.41,26.36,26.39,88665.0,23.3333,23.3598,23.3156,23.3421,88665.0
2017-12-11 14:30:00,26.4,26.42,26.37,26.41,92409.0,23.351,23.3687,23.3244,23.3598,92409.0
2017-12-11 15:00:00,26.41,26.44,26.33,26.34,116106.0,23.3598,23.3863,23.289,23.2979,116106.0
2017-12-11 15:30:00,26.34,26.42,26.33,26.41,368028.0,23.2979,23.3687,23.289,23.3598,368028.0
2017-12-12 09:30:00,26.4,26.54,26.28,26.51,213006.0,23.351,23.4748,23.2448,23.4483,213006.0
2017-12-12 10:00:00,26.5,26.53,26.42,26.42,90444.0,23.4394,23.4659,23.3687,23.3687,90444.0
2017-12-12 10:30:00,26.41,26.49,26.4,26.41,117630.0,23.3598,23.4306,23.351,23.3598,117630.0
2017-12-12 11:00:00,26.41,26.52,26.41,26.51,106356.0,23.3598,23.4571,23.3598,23.4483,106356.0
2017-12-12 11:30:00,26.51,26.52,26.46,26.51,103446.0,23.4483,23.4571,23.404,23.4483,103446.0
2017-12-12 12:00:00,26.5,26.51,26.46,26.49,122784.0,23.4394,23.4483,23.404,23.4306,122784.0
2017-12-12 12:30:00,26.47,26.5,26.45,26.45,72510.0,23.4129,23.4394,23.3952,23.3952,72510.0
2017-12-12 13:00:00,26.45,26.49,26.45,26.49,48309.0,23.3952,23.4306,23.3952,23.4306,48309.0
2017-12-12 13:30:00,26.49,26.52,26.48,26.48,89466.0,23.4306,23.4571,23.4217,23.4217,89466.0
2017-12-12 14:00:00,26.48,26.49,26.47,26.48,53676.0,23.4217,23.4306,23.4129,23.4217,53676.0
2017-12-12 14:30:00,26.48,26.48,26.45,26.46,42318.0,23.4217,23.4217,23.3952,23.404,42318.0
2017-12-12 15:00:00,26.46,26.46,26.39,26.4,124326.0,23.404,23.404,23.3421,23.351,124326.0
2017-12-12 15:30:00,26.4,26.44,26.38,26.43,363276.0,23.351,23.3863,23.3333,23.3775,363276.0
2017-12-13 09:30:00,26.42,26.5,26.33,26.36,100614.0,23.3687,23.4394,23.289,23.3156,100614.0
2017-12-13 10:00:00,26.36,26.44,26.35,26.38,79641.0,23.3156,23.3863,23.3067,23.3333,79641.0
2017-12-13 10:30:00,26.39,26.43,26.37,26.4,105504.0,23.3421,23.3775,23.3244,23.351,105504.0
2017-12-13 11:00:00,26.4,26.44,26.37,26.42,77277.0,23.351,23.3863,23.3244,23.3687,77277.0
2017-12-13 11:30:00,26.42,26.42,26.23,26.29,83583.0,23.3687,23.3687,23.2006,23.2537,83583.0
2017-12-13 12:00:00,26.29,26.29,26.22,26.24,58788.0,23.2537,23.2537,23.1917,23.2094,58788.0
2017-12-13 12:30:00,26.25,26.25,26.18,26.22,58950.0,23.2183,23.2183,23.1564,23.1917,58950.0
2017-12-13 13:00:00,26.21,26.25,26.19,26.2,54756.0,23.1829,23.2183,23.1652,23.1741,54756.0
2017-12-13 13:30:00,26.21,26.27,26.2,26.25,47490.0,23.1829,23.236,23.1741,23.2183,47490.0
2017-12-13 14:00:00,26.24,26.3,26.16,26.21,97023.0,23.2094,23.2625,23.1387,23.1829,97023.0
2017-12-13 14:30:00,26.22,26.28,26.22,26.27,58797.0,23.1917,23.2448,23.1917,23.236,58797.0
2017-12-13 15:00:00,26.27,26.27,26.18,26.19,95865.0,23.236,23.236,23.1564,23.1652,95865.0
2017-12-13 15:30:00,26.19,26.19,26.04,26.07,404877.0,23.1652,23.1652,23.0325,23.0591,404877.0
2017-12-14 09:30:00,26.03,26.16,25.98,25.98,65331.0,23.1366,23.2522,23.0922,23.0922,65331.0
2017-12-14 10:00:00,25.98,26.0,25.94,25.99,35109.0,23.0922,23.11,23.0566,23.1011,35109.0
2017-12-14 10:30:00,25.98,26.02,25.96,25.97,48507.0,23.0922,23.1277,23.0744,23.0833,48507.0
2017-12-14 11:00:00,25.96,25.97,25.92,25.93,57483.0,23.0744,23.0833,23.0389,23.0477,57483.0
2017-12-14 11:30:00,25.93,25.97,25.9,25.96,40317.0,23.0477,23.0833,23.0211,23.0744,40317.0
2017-12-14 12:00:00,25.97,25.98,25.89,25.89,41295.0,23.0833,23.0922,23.0122,23.0122,41295.0
2017-12-14 12:30:00,25.88,25.97,25.87,25.93,88011.0,23.0033,23.0833,22.9944,23.0477,88011.0
2017-12-14 13:00:00,25.95,25.96,25.93,25.95,36759.0,23.0655,23.0744,23.0477,23.0655,36759.0
2017-12-14 13:30:00,25.95,25.96,25.88,25.9,62244.0,23.0655,23.0744,23.0033,23.0211,62244.0
2017-12-14 14:00:00,25.88,25.9,25.79,25.79,61749.0,23.0033,23.0211,22.9233,22.9233,61749.0
2017-12-14 14:30:00,25.79,25.88,25.78,25.87,58614.0,22.9233,23.0033,22.9144,22.9944,58614.0
2017-12-14 15:00:00,25.87,25.87,25.81,25.85,85875.0,22.9944,22.9944,22.9411,22.9766,85875.0
2017-12-14 15:30:00,25.85,25.89,25.8,25.82,295386.0,22.9766,23.0122,22.9322,22.95,295386.0
2017-12-15 09:30:00,25.98,26.04,25.82,25.88,439068.0,23.0922,23.1455,22.95,23.0033,439068.0
2017-12-15 10:00:00,25.87,25.92,25.79,25.82,168924.0,22.9944,23.0389,22.9233,22.95,168924.0
2017-12-15 10:30:00,25.81,25.93,25.81,25.92,80796.0,22.9411,23.0477,22.9411,23.0389,80796.0
2017-12-15 11:00:00,25.92,25.96,25.9,25.96,113220.0,23.0389,23.0744,23.0211,23.0744,113220.0
2017-12-15 11:30:00,25.96,25.96,25.8,25.81,102351.0,23.0744,23.0744,22.9322,22.9411,102351.0
2017-12-15 12:00:00,25.81,25.87,25.81,25.83,67299.0,22.9411,22.9944,22.9411,22.9589,67299.0
2017-12-15 12:30:00,25.83,25.86,25.83,25.83,67014.0,22.9589,22.9855,22.9589,22.9589,67014.0
2017-12-15 13:00:00,25.83,25.84,25.8,25.81,54783.0,22.9589,22.9677,22.9322,22.9411,54783.0
2017-12-15 13:30:00,25.81,25.87,25.81,25.85,74310.0,22.9411,22.9944,22.9411,22.9766,74310.0
2017-12-15 14:00:00,25.84,25.88,25.83,25.85,82116.0,22.9677,23.0033,22.9589,22.9766,82116.0
2017-12-15 14:30:00,25.85,25.87,25.82,25.84,67878.0,22.9766,22.9944,22.95,22.9677,67878.0
2017-12-15 15:00:00,25.85,25.88,25.82,25.82,109464.0,22.9766,23.0033,22.95,22.95,109464.0
2017-12-15 15:30:00,25.82,25.86,25.77,25.83,543972.0,22.95,22.9855,22.9055,22.9589,543972.0
2017-12-18 09:30:00,25.95,25.97,25.83,25.89,128004.0,23.0655,23.0833,22.9589,23.0122,128004.0
2017-12-18 10:00:00,25.89,25.91,25.83,25.86,89379.0,23.0122,23.03,22.9589,22.9855,89379.0
2017-12-18 10:30:00,25.87,25.92,25.87,25.92,75081.0,22.9944,23.0389,22.9944,23.0389,75081.0
2017-12-18 11:00:00,25.92,25.93,25.88,25.92,71001.0,23.0389,23.0477,23.0033,23.0389,71001.0
2017-12-18 11:30:00,25.92,25.92,25.88,25.9,45921.0,23.0389,23.0389,23.0033,23.0211,45921.0
2017-12-18 12:00:00,25.91,25.91,25.83,25.84,43896.0,23.03,23.03,22.9589,22.9677,43896.0
2017-12-18 12:30:00,25.85,25.88,25.74,25.77,91164.0,22.9766,23.0033,22.8789,22.9055,91164.0
2017-12-18 13:00:00,25.76,25.76,25.68,25.72,76932.0,22.8966,22.8966,22.8255,22.8611,76932.0
2017-12-18 13:30:00,25.71,25.71,25.64,25.65,76185.0,22.8522,22.8522,22.79,22.7989,76185.0
2017-12-18 14:00:00,25.64,25.67,25.62,25.66,71001.0,22.79,22.8166,22.7722,22.8078,71001.0
2017-12-18 14:30:00,25.66,25.7,25.66,25.68,67710.0,22.8078,22.8433,22.8078,22.8255,67710.0
2017-12-18 15:00:00,25.68,25.74,25.68,25.69,107883.0,22.8255,22.8789,22.8255,22.8344,107883.0
2017-12-18 15:30:00,25.7,25.7,25.62,25.66,398832.0,22.8433,22.8433,22.7722,22.8078,398832.0
2017-12-19 09:30:00,25.69,25.75,25.64,25.68,196170.0,22.8344,22.8878,22.79,22.8255,196170.0
2017-12-19 10:00:00,25.68,25.74,25.63,25.66,139872.0,22.8255,22.8789,22.7811,22.8078,139872.0
2017-12-19 10:30:00,25.66,25.75,25.66,25.75,157827.0,22.8078,22.8878,22.8078,22.8878,157827.0
2017-12-19 11:00:00,25.76,25.77,25.71,25.72,63918.0,22.8966,22.9055,22.8522,22.8611,63918.0
2017-12-19 11:30:00,25.73,25.76,25.63,25.63,65169.0,22.87,22.8966,22.7811,22.7811,65169.0
2017-12-19 12:00:00,25.63,25.65,25.52,25.54,56766.0,22.7811,22.7989,22.6833,22.7011,56766.0
2017-12-19 12:30:00,25.54,25.59,25.45,25.51,190053.0,22.7011,22.7455,22.6211,22.6744,190053.0
2017-12-19 13:00:00,25.51,25.61,25.51,25.6,115362.0,22.6744,22.7633,22.6744,22.7544,115362.0
2017-12-19 13:30:00,25.6,25.61,25.39,25.47,305751.0,22.7544,22.7633,22.5678,22.6389,305751.0
2017-12-19 14:00:00,25.47,25.51,25.36,25.39,194121.0,22.6389,22.6744,22.5411,22.5678,194121.0
2017-12-19 14:30:00,25.39,25.41,25.34,25.38,211533.0,22.5678,22.5855,22.5233,22.5589,211533.0
2017-12-19 15:00:00,25.38,25.46,25.35,25.41,121362.0,22.5589,22.63,22.5322,22.5855,121362.0
2017-12-19 15:30:00,25.41,25.42,25.37,25.37,374817.0,22.5855,22.5944,22.55,22.55,374817.0
2017-12-20 09:30:00,25.46,25.57,25.25,25.29,275529.0,22.63,22.7278,22.4433,22.4789,275529.0
2017-12-20 10:00:00,25.29,25.33,25.23,25.24,148350.0,22.4789,22.5144,22.4256,22.4344,148350.0
2017-12-20 10:30:00,25.24,25.24,25.1,25.11,156114.0,22.4344,22.4344,22.31,22.3189,156114.0
2017-12-20 11:00:00,25.11,25.19,25.08,25.13,88317.0,22.3189,22.39,22.2922,22.3367,88317.0
2017-12-20 11:30:00,25.12,25.15,25.08,25.09,101109.0,22.3278,22.3544,22.2922,22.3011,101109.0
2017-12-20 12:00:00,25.1,25.15,25.07,25.07,94416.0,22.31,22.3544,22.2833,22.2833,94416.0
2017-12-20 12:30:00,25.07,25.1,25.04,25.1,91740.0,22.2833,22.31,22.2567,22.31,91740.0
2017-12-20 13:00:00,25.1,25.15,25.09,25.15,72021.0,22.31,22.3544,22.3011,22.3544,72021.0
2017-12-20 13:30:00,25.15,25.17,25.06,25.09,82815.0,22.3544,22.3722,22.2744,22.3011,82815.0
2017-12-20 14:00:00,25.1,25.11,25.04,25.04,105930.0,22.31,22.3189,22.2567,22.2567,105930.0
2017-12-20 14:30:00,25.05,25.06,24.98,25.03,117369.0,22.2656,22.2744,22.2033,22.2478,117369.0
2017-12-20 15:00:00,25.04,25.1,25.02,25.09,154659.0,22.2567,22.31,22.2389,22.3011,154659.0
2017-12-20 15:30:00,25.1,25.1,25.0,25.02,389691.0,22.31,22.31,22.2211,22.2389,389691.0
2017-12-21 09:30:00,25.1,25.19,25.04,25.13,84606.0,22.31,22.39,22.2567,22.3367,84606.0
2017-12-21 10:00:00,25.14,25.22,25.13,25.17,98493.0,22.3456,22.4167,22.3367,22.3722,98493.0
2017-12-21 10:30:00,25.17,25.23,25.16,25.19,81330.0,22.3722,22.4256,22.3633,22.39,81330.0
2017-12-21 11:00:00,25.19,25.24,25.18,25.19,91659.0,22.39,22.4344,22.3811,22.39,91659.0
2017-12-21 11:30:00,25.2,25.21,25.17,25.19,60822.0,22.3989,22.4078,22.3722,22.39,60822.0
2017-12-21 12:00:00,25.2,25.21,25.15,25.17,46008.0,22.3989,22.4078,22.3544,22.3722,46008.0
2017-12-21 12:30:00,25.18,25.19,25.13,25.15,71733.0,22.3811,22.39,22.3367,22.3544,71733.0
2017-12-21 13:00:00,25.15,25.18,25.13,25.15,50295.0,22.3544,22.3811,22.3367,22.3544,50295.0
2017-12-21 13:30:00,25.15,25.17,25.13,25.14,50688.0,22.3544,22.3722,22.3367,22.3456,50688.0
2017-12-21 14:00:00,25.15,25.17,25.1,25.1,142617.0,22.3544,22.3722,22.31,22.31,142617.0
2017-12-21 14:30:00,25.1,25.12,25.09,25.12,183315.0,22.31,22.3278,22.3011,22.3278,183315.0
2017-12-21 15:00:00,25.11,25.12,25.09,25.11,176499.0,22.3189,22.3278,22.3011,22.3189,176499.0
2017-12-21 15:30:00,25.11,25.17,25.1,25.13,401079.0,22.3189,22.3722,22.31,22.3367,401079.0
2017-12-22 09:30:00,25.2,25.31,25.12,25.31,103362.0,22.3989,22.4967,22.3278,22.4967,103362.0
2017-12-22 10:00:00,25.29,25.29,25.23,25.23,101709.0,22.4789,22.4789,22.4256,22.4256,101709.0
2017-12-22 10:30:00,25.22,25.26,25.17,25.19,52875.0,22.4167,22.4522,22.3722,22.39,52875.0
2017-12-22 11:00:00,25.18,25.19,25.14,25.14,52410.0,22.3811,22.39,22.3456,22.3456,52410.0
2017-12-22 11:30:00,25.15,25.18,25.12,25.15,278223.0,22.3544,22.3811,22.3278,22.3544,278223.0
2017-12-22 12:00:00,25.16,25.21,25.14,25.2,75363.0,22.3633,22.4078,22.3456,22.3989,75363.0
2017-12-22 12:30:00,25.21,25.25,25.21,25.23,47688.0,22.4078,22.4433,22.4078,22.4256,47688.0
2017-12-22 13:00:00,25.24,25.32,25.24,25.3,227427.0,22.4344,22.5055,22.4344,22.4878,227427.0
2017-12-22 13:30:00,25.3,25.34,25.28,25.33,110322.0,22.4878,22.5233,22.47,22.5144,110322.0
2017-12-22 14:00:00,25.32,25.34,25.31,25.32,107529.0,22.5055,22.5233,22.4967,22.5055,107529.0
2017-12-22 14:30:00,25.33,25.35,25.3,25.34,247965.0,22.5144,22.5322,22.4878,22.5233,247965.0
2017-12-22 15:00:00,25.33,25.35,25.33,25.34,104502.0,22.5144,22.5322,22.5144,22.5233,104502.0
2017-12-22 15:30:00,25.34,25.38,25.33,25.36,236445.0,22.5233,22.5589,22.5144,22.5411,236445.0
2017-12-26 09:30:00,25.42,25.42,25.28,25.35,125409.0,22.5944,22.5944,22.47,22.5322,125409.0
2017-12-26 10:00:00,25.35,25.38,25.3,25.3,139035.0,22.5322,22.5589,22.4878,22.4878,139035.0
2017-12-26 10:30:00,25.31,25.35,25.29,25.33,209532.0,22.4967,22.5322,22.4789,22.5144,209532.0
2017-12-26 11:00:00,25.34,25.38,25.3,25.38,82308.0,22.5233,22.5589,22.4878,22.5589,82308.0
2017-12-26 11:30:00,25.36,25.36,25.33,25.35,39273.0,22.5411,22.5411,22.5144,22.5322,39273.0
2017-12-26 12:00:00,25.36,25.38,25.32,25.33,66429.0,22.5411,22.5589,22.5055,22.5144,66429.0
2017-12-26 12:30:00,25.33,25.35,25.3,25.33,70719.0,22.5144,22.5322,22.4878,22.5144,70719.0
2017-12-26 13:00:00,25.33,25.35,25.31,25.34,75207.0,22.5144,22.5322,22.4967,22.5233,75207.0
2017-12-26 13:30:00,25.33,25.35,25.32,25.33,39951.0,22.5144,22.5322,22.5055,22.5144,39951.0
2017-12-26 14:00:00,25.33,25.38,25.33,25.35,41991.0,22.5144,22.5589,22.5144,22.5322,41991.0
2017-12-26 14:30:00,25.34,25.38,25.33,25.37,33609.0,22.5233,22.5589,22.5144,22.55,33609.0
2017-12-26 15:00:00,25.36,25.38,25.34,25.36,58827.0,22.5411,22.5589,22.5233,22.5411,58827.0
2017-12-26 15:30:00,25.36,25.39,25.35,25.38,191706.0,22.5411,22.5678,22.5322,22.5589,191706.0
2017-12-27 09:30:00,25.39,25.46,25.34,25.44,85422.0,22.5678,22.63,22.5233,22.6122,85422.0
2017-12-27 10:00:00,25.44,25.46,25.41,25.45,50964.0,22.6122,22.63,22.5855,22.6211,50964.0
2017-12-27 10:30:00,25.45,25.5,25.44,25.48,45489.0,22.6211,22.6655,22.6122,22.6478,45489.0
2017-12-27 11:00:00,25.49,25.56,25.47,25.56,50172.0,22.6567,22.7189,22.6389,22.7189,50172.0
2017-12-27 11:30:00,25.56,25.61,25.53,25.6,83997.0,22.7189,22.7633,22.6922,22.7544,83997.0
2017-12-27 12:00:00,25.61,25.61,25.55,25.6,90165.0,22.7633,22.7633,22.71,22.7544,90165.0
2017-12-27 12:30:00,25.59,25.59,25.56,25.56,42984.0,22.7455,22.7455,22.7189,22.7189,42984.0
2017-12-27 13:00:00,25.56,25.58,25.56,25.57,95709.0,22.7189,22.7366,22.7189,22.7278,95709.0
2017-12-27 13:30:00,25.57,25.58,25.56,25.57,65904.0,22.7278,22.7366,22.7189,22.7278,65904.0
2017-12-27 14:00:00,25.57,25.57,25.45,25.45,164136.0,22.7278,22.7278,22.6211,22.6211,164136.0
2017-12-27 14:30:00,25.46,25.5,25.45,25.47,244311.0,22.63,22.6655,22.6211,22.6389,244311.0
2017-12-27 15:00:00,25.47,25.49,25.42,25.42,101541.0,22.6389,22.6567,22.5944,22.5944,101541.0
2017-12-27 15:30:00,25.42,25.46,25.42,25.45,375339.0,22.5944,22.63,22.5944,22.6211,375339.0
2017-12-28 09:30:00,25.45,25.5,25.43,25.47,88056.0,22.6211,22.6655,22.6033,22.6389,88056.0
2017-12-28 10:00:00,25.47,25.51,25.46,25.5,37749.0,22.6389,22.6744,22.63,22.6655,37749.0
2017-12-28 10:30:00,25.51,25.58,25.5,25.55,47778.0,22.6744,22.7366,22.6655,22.71,47778.0
2017-12-28 11:00:00,25.56,25.57,25.52,25.52,23448.0,22.7189,22.7278,22.6833,22.6833,23448.0
2017-12-28 11:30:00,25.52,25.57,25.52,25.53,52659.0,22.6833,22.7278,22.6833,22.6922,52659.0
2017-12-28 12:00:00,25.53,25.57,25.52,25.52,22518.0,22.6922,22.7278,22.6833,22.6833,22518.0
2017-12-28 12:30:00,25.52,25.52,25.49,25.5,26043.0,22.6833,22.6833,22.6567,22.6655,26043.0
2017-12-28 13:00:00,25.5,25.51,25.46,25.46,25245.0,22.6655,22.6744,22.63,22.63,25245.0
2017-12-28 13:30:00,25.46,25.48,25.46,25.47,34068.0,22.63,22.6478,22.63,22.6389,34068.0
2017-12-28 14:00:00,25.47,25.5,25.46,25.48,48945.0,22.6389,22.6655,22.63,22.6478,48945.0
2017-12-28 14:30:00,25.49,25.51,25.48,25.5,34089.0,22.6567,22.6744,22.6478,22.6655,34089.0
2017-12-28 15:00:00,25.49,25.53,25.49,25.52,67323.0,22.6567,22.6922,22.6567,22.6833,67323.0
2017-12-28 15:30:00,25.52,25.57,25.51,25.55,210981.0,22.6833,22.7278,22.6744,22.71,210981.0
2017-12-29 09:30:00,25.6,25.72,25.58,25.7,128739.0,22.7544,22.8611,22.7366,22.8433,128739.0
2017-12-29 10:00:00,25.69,25.7,25.65,25.69,68175.0,22.8344,22.8433,22.7989,22.8344,68175.0
2017-12-29 10:30:00,25.69,25.69,25.64,25.66,45948.0,22.8344,22.8344,22.79,22.8078,45948.0
2017-12-29 11:00:00,25.66,25.7,25.64,25.67,48513.0,22.8078,22.8433,22.79,22.8166,48513.0
2017-12-29 11:30:00,25.67,25.72,25.67,25.69,40329.0,22.8166,22.8611,22.8166,22.8344,40329.0
2017-12-29 12:00:00,25.7,25.7,25.64,25.64,43095.0,22.8433,22.8433,22.79,22.79,43095.0
2017-12-29 12:30:00,25.64,25.66,25.58,25.59,54591.0,22.79,22.8078,22.7366,22.7455,54591.0
2017-12-29 13:00:00,25.6,25.64,25.53,25.56,212136.0,22.7544,22.79,22.6922,22.7189,212136.0
2017-12-29 13:30:00,25.56,25.65,25.55,25.62,282033.0,22.7189,22.7989,22.71,22.7722,282033.0
2017-12-29 14:00:00,25.63,25.66,25.62,25.64,90963.0,22.7811,22.8078,22.7722,22.79,90963.0
2017-12-29 14:30:00,25.64,25.67,25.63,25.66,74160.0,22.79,22.8166,22.7811,22.8078,74160.0
2017-12-29 15:00:00,25.66,25.71,25.63,25.71,198069.0,22.8078,22.8522,22.7811,22.8522,198069.0
2017-12-29 15:30:00,25.7,25.7,25.61,25.62,769098.0,22.8433,22.8433,22.7633,22.7722,769098.0
2018-01-02 09:30:00,25.72,25.77,25.58,25.64,474738.0,22.8611,22.9055,22.7366,22.79,474738.0
2018-01-02 10:00:00,25.65,25.66,25.6,25.62,93561.0,22.7989,22.8078,22.7544,22.7722,93561.0
2018-01-02 10:30:00,25.63,25.7,25.61,25.67,123060.0,22.7811,22.8433,22.7633,22.8166,123060.0
2018-01-02 11:00:00,25.68,25.69,25.6,25.6,215283.0,22.8255,22.8344,22.7544,22.7544,215283.0
2018-01-02 11:30:00,25.6,25.6,25.54,25.58,62310.0,22.7544,22.7544,22.7011,22.7366,62310.0
2018-01-02 12:00:00,25.58,25.64,25.52,25.54,366321.0,22.7366,22.79,22.6833,22.7011,366321.0
2018-01-02 12:30:00,25.55,25.59,25.49,25.58,335247.0,22.71,22.7455,22.6567,22.7366,335247.0
2018-01-02 13:00:00,25.58,25.6,25.57,25.58,79098.0,22.7366,22.7544,22.7278,22.7366,79098.0
2018-01-02 13:30:00,25.58,25.6,25.57,25.58,89262.0,22.7366,22.7544,22.7278,22.7366,89262.0
2018-01-02 14:00:00,25.58,25.6,25.57,25.59,106956.0,22.7366,22.7544,22.7278,22.7455,106956.0
2018-01-02 14:30:00,25.59,25.6,25.57,25.58,121452.0,22.7455,22.7544,22.7278,22.7366,121452.0
2018-01-02 15:00:00,25.58,25.59,25.54,25.58,288528.0,22.7366,22.7455,22.7011,22.7366,288528.0
2018-01-02 15:30:00,25.58,25.6,25.55,25.58,308190.0,22.7366,22.7544,22.71,22.7366,308190.0
2018-01-03 09:30:00,25.55,25.86,25.53,25.76,192258.0,22.71,22.9855,22.6922,22.8966,192258.0
2018-01-03 10:00:00,25.75,25.85,25.74,25.85,168342.0,22.8878,22.9766,22.8789,22.9766,168342.0
2018-01-03 10:30:00,25.85,25.87,25.73,25.77,163020.0,22.9766,22.9944,22.87,22.9055,163020.0
2018-01-03 11:00:00,25.77,25.85,25.76,25.84,125631.0,22.9055,22.9766,22.8966,22.9677,125631.0
2018-01-03 11:30:00,25.83,25.91,25.82,25.88,131664.0,22.9589,23.03,22.95,23.0033,131664.0
2018-01-03 12:00:00,25.87,25.91,25.87,25.9,187146.0,22.9944,23.03,22.9944,23.0211,187146.0
2018-01-03 12:30:00,25.9,25.94,25.88,25.9,81960.0,23.0211,23.0566,23.0033,23.0211,81960.0
2018-01-03 13:00:00,25.9,25.9,25.84,25.85,108648.0,23.0211,23.0211,22.9677,22.9766,108648.0
2018-01-03 13:30:00,25.85,25.88,25.83,25.87,89664.0,22.9766,23.0033,22.9589,22.9944,89664.0
2018-01-03 14:00:00,25.88,25.88,25.85,25.87,91806.0,23.0033,23.0033,22.9766,22.9944,91806.0
2018-01-03 14:30:00,25.87,25.9,25.83,25.83,95019.0,22.9944,23.0211,22.9589,22.9589,95019.0
2018-01-03 15:00:00,25.83,25.86,25.83,25.84,137151.0,22.9589,22.9855,22.9589,22.9677,137151.0
2018-01-03 15:30:00,25.84,25.96,25.82,25.89,569868.0,22.9677,23.0744,22.95,23.0122,569868.0
2018-01-04 09:30:00,25.88,26.06,25.85,26.06,236214.0,23.0033,23.1633,22.9766,23.1633,236214.0
2018-01-04 10:00:00,26.06,26.14,26.06,26.08,177672.0,23.1633,23.2344,23.1633,23.1811,177672.0
2018-01-04 10:30:00,26.08,26.23,26.07,26.23,356643.0,23.1811,23.3144,23.1722,23.3144,356643.0
2018-01-04 11:00:00,26.23,26.29,26.2,26.26,219597.0,23.3144,23.3677,23.2877,23.3411,219597.0
2018-01-04 11:30:00,26.26,26.26,26.2,26.23,107757.0,23.3411,23.3411,23.2877,23.3144,107757.0
2018-01-04 12:00:00,26.22,26.26,26.2,26.22,111156.0,23.3055,23.3411,23.2877,23.3055,111156.0
2018-01-04 12:30:00,26.23,26.24,26.2,26.24,83169.0,23.3144,23.3233,23.2877,23.3233,83169.0
2018-01-04 13:00:00,26.24,26.28,26.22,26.28,79680.0,23.3233,23.3588,23.3055,23.3588,79680.0
2018-01-04 13:30:00,26.27,26.31,26.26,26.26,80235.0,23.35,23.3855,23.3411,23.3411,80235.0
2018-01-04 14:00:00,26.27,26.32,26.26,26.27,102531.0,23.35,23.3944,23.3411,23.35,102531.0
2018-01-04 14:30:00,26.26,26.27,26.24,26.27,139071.0,23.3411,23.35,23.3233,23.35,139071.0
2018-01-04 15:00:00,26.26,26.27,26.19,26.2,199965.0,23.3411,23.35,23.2788,23.2877,199965.0
2018-01-04 15:30:00,26.21,26.24,26.2,26.23,459474.0,23.2966,23.3233,23.2877,23.3144,459474.0
2018-01-05 09:30:00,26.34,26.41,26.23,26.39,178578.0,23.4122,23.4744,23.3144,23.4566,178578.0
2018-01-05 10:00:00,26.4,26.43,26.33,26.34,181191.0,23.4655,23.4922,23.4033,23.4122,181191.0
2018-01-05 10:30:00,26.34,26.44,26.34,26.43,214311.0,23.4122,23.5011,23.4122,23.4922,214311.0
2018-01-05 11:00:00,26.43,26.52,26.42,26.49,156738.0,23.4922,23.5722,23.4833,23.5455,156738.0
2018-01-05 11:30:00,26.49,26.5,26.42,26.44,117243.0,23.5455,23.5544,23.4833,23.5011,117243.0
2018-01-05 12:00:00,26.44,26.44,26.36,26.39,91548.0,23.5011,23.5011,23.4299,23.4566,91548.0
2018-01-05 12:30:00,26.39,26.41,26.32,26.33,116172.0,23.4566,23.4744,23.3944,23.4033,116172.0
2018-01-05 13:00:00,26.33,26.35,26.32,26.33,87549.0,23.4033,23.4211,23.3944,23.4033,87549.0
2018-01-05 13:30:00,26.33,26.35,26.26,26.31,146121.0,23.4033,23.4211,23.3411,23.3855,146121.0
2018-01-05 14:00:00,26.31,26.33,26.27,26.31,96405.0,23.3855,23.4033,23.35,23.3855,96405.0
2018-01-05 14:30:00,26.31,26.35,26.3,26.33,121845.0,23.3855,23.4211,23.3766,23.4033,121845.0
2018-01-05 15:00:00,26.33,26.37,26.33,26.36,203337.0,23.4033,23.4388,23.4033,23.4299,203337.0
2018-01-05 15:30:00,26.36,26.41,26.34,26.4,461178.0,23.4299,23.4744,23.4122,23.4655,461178.0
2018-01-08 09:30:00,26.42,26.73,26.4,26.72,190839.0,23.4833,23.7588,23.4655,23.7499,190839.0
2018-01-08 10:00:00,26.73,26.81,26.67,26.78,154494.0,23.7588,23.8299,23.7055,23.8033,154494.0
2018-01-08 10:30:00,26.78,26.8,26.76,26.78,131703.0,23.8033,23.821,23.7855,23.8033,131703.0
2018-01-08 11:00:00,26.78,26.8,26.76,26.79,105363.0,23.8033,23.821,23.7855,23.8121,105363.0
2018-01-08 11:30:00,26.8,26.84,26.79,26.8,75027.0,23.821,23.8566,23.8121,23.821,75027.0
2018-01-08 12:00:00,26.81,26.84,26.76,26.76,96192.0,23.8299,23.8566,23.7855,23.7855,96192.0
2018-01-08 12:30:00,26.76,26.77,26.71,26.72,79419.0,23.7855,23.7944,23.741,23.7499,79419.0
2018-01-08 13:00:00,26.72,26.74,26.71,26.73,66279.0,23.7499,23.7677,23.741,23.7588,66279.0
2018-01-08 13:30:00,26.74,26.74,26.67,26.69,70335.0,23.7677,23.7677,23.7055,23.7233,70335.0
2018-01-08 14:00:00,26.69,26.71,26.66,26.67,128751.0,23.7233,23.741,23.6966,23.7055,128751.0
2018-01-08 14:30:00,26.68,26.7,26.67,26.7,98961.0,23.7144,23.7322,23.7055,23.7322,98961.0
2018-01-08 15:00:00,26.7,26.7,26.63,26.64,318228.0,23.7322,23.7322,23.6699,23.6788,318228.0
2018-01-08 15:30:00,26.64,26.67,26.61,26.65,271173.0,23.6788,23.7055,23.6522,23.6877,271173.0
2018-01-09 09:30:00,26.72,26.91,26.72,26.84,102765.0,23.7499,23.9188,23.7499,23.8566,102765.0
2018-01-09 10:00:00,26.84,26.92,26.82,26.9,83274.0,23.8566,23.9277,23.8388,23.9099,83274.0
2018-01-09 10:30:00,26.89,26.89,26.79,26.79,62094.0,23.901,23.901,23.8121,23.8121,62094.0
2018-01-09 11:00:00,26.79,26.83,26.76,26.79,81381.0,23.8121,23.8477,23.7855,23.8121,81381.0
2018-01-09 11:30:00,26.78,26.81,26.76,26.79,51312.0,23.8033,23.8299,23.7855,23.8121,51312.0
2018-01-09 12:00:00,26.79,26.81,26.74,26.76,67809.0,23.8121,23.8299,23.7677,23.7855,67809.0
2018-01-09 12:30:00,26.77,26.8,26.76,26.78,57159.0,23.7944,23.821,23.7855,23.8033,57159.0
2018-01-09 13:00:00,26.78,26.82,26.77,26.79,47157.0,23.8033,23.8388,23.7944,23.8121,47157.0
2018-01-09 13:30:00,26.8,26.82,26.78,26.82,54942.0,23.821,23.8388,23.8033,23.8388,54942.0
2018-01-09 14:00:00,26.82,26.83,26.8,26.81,65697.0,23.8388,23.8477,23.821,23.8299,65697.0
2018-01-09 14:30:00,26.81,26.82,26.78,26.78,53442.0,23.8299,23.8388,23.8033,23.8033,53442.0
2018-01-09 15:00:00,26.78,26.79,26.72,26.72,98160.0,23.8033,23.8121,23.7499,23.7499,98160.0
2018-01-09 15:30:00,26.73,26.77,26.7,26.73,305997.0,23.7588,23.7944,23.7322,23.7588,305997.0
2018-01-10 09:30:00,26.8,27.03,26.71,27.0,322329.0,23.821,24.0255,23.741,23.9988,322329.0
2018-01-10 10:00:00,27.0,27.0,26.93,26.97,115794.0,23.9988,23.9988,23.9366,23.9721,115794.0
2018-01-10 10:30:00,26.97,27.0,26.9,26.91,103731.0,23.9721,23.9988,23.9099,23.9188,103731.0
2018-01-10 11:00:00,26.91,26.92,26.86,26.87,139149.0,23.9188,23.9277,23.8744,23.8833,139149.0
2018-01-10 11:30:00,26.88,27.0,26.87,27.0,95835.0,23.8921,23.9988,23.8833,23.9988,95835.0
2018-01-10 12:00:00,27.0,27.0,26.87,26.9,196248.0,23.9988,23.9988,23.8833,23.9099,196248.0
2018-01-10 12:30:00,26.91,26.98,26.89,26.98,73911.0,23.9188,23.981,23.901,23.981,73911.0
2018-01-10 13:00:00,26.98,27.04,26.96,26.96,88224.0,23.981,24.0344,23.9633,23.9633,88224.0
2018-01-10 13:30:00,26.96,27.02,26.94,26.97,203262.0,23.9633,24.0166,23.9455,23.9721,203262.0
2018-01-10 14:00:00,26.98,27.05,26.98,27.02,83952.0,23.981,24.0432,23.981,24.0166,83952.0
2018-01-10 14:30:00,27.02,27.12,27.02,27.11,113397.0,24.0166,24.1055,24.0166,24.0966,113397.0
2018-01-10 15:00:00,27.11,27.13,27.01,27.02,156594.0,24.0966,24.1144,24.0077,24.0166,156594.0
2018-01-10 15:30:00,27.02,27.12,27.02,27.07,328992.0,24.0166,24.1055,24.0166,24.061,328992.0
2018-01-11 09:30:00,27.1,27.1,26.65,26.91,319734.0,24.0877,24.0877,23.6877,23.9188,319734.0
2018-01-11 10:00:00,26.9,26.95,26.83,26.86,174531.0,23.9099,23.9544,23.8477,23.8744,174531.0
2018-01-11 10:30:00,26.86,26.86,26.74,26.75,105642.0,23.8744,23.8744,23.7677,23.7766,105642.0
2018-01-11 11:00:00,26.75,26.76,26.67,26.69,96801.0,23.7766,23.7855,23.7055,23.7233,96801.0
2018-01-11 11:30:00,26.7,26.73,26.67,26.72,223644.0,23.7322,23.7588,23.7055,23.7499,223644.0
2018-01-11 12:00:00,26.72,26.8,26.71,26.79,55881.0,23.7499,23.821,23.741,23.8121,55881.0
2018-01-11 12:30:00,26.79,26.83,26.78,26.83,47550.0,23.8121,23.8477,23.8033,23.8477,47550.0
2018-01-11 13:00:00,26.82,26.84,26.77,26.82,50286.0,23.8388,23.8566,23.7944,23.8388,50286.0
2018-01-11 13:30:00,26.82,26.82,26.78,26.79,39732.0,23.8388,23.8388,23.8033,23.8121,39732.0
2018-01-11 14:00:00,26.79,26.79,26.76,26.78,40437.0,23.8121,23.8121,23.7855,23.8033,40437.0
2018-01-11 14:30:00,26.77,26.82,26.77,26.82,67347.0,23.7944,23.8388,23.7944,23.8388,67347.0
2018-01-11 15:00:00,26.82,26.84,26.79,26.82,106527.0,23.8388,23.8566,23.8121,23.8388,106527.0
2018-01-11 15:30:00,26.82,26.85,26.79,26.82,311112.0,23.8388,23.8655,23.8121,23.8388,311112.0
2018-01-12 09:30:00,26.9,26.92,26.75,26.85,181272.0,23.9099,23.9277,23.7766,23.8655,181272.0
2018-01-12 10:00:00,26.85,26.98,26.81,26.93,275976.0,23.8655,23.981,23.8299,23.9366,275976.0
2018-01-12 10:30:00,26.93,27.01,26.93,26.97,85413.0,23.9366,24.0077,23.9366,23.9721,85413.0
2018-01-12 11:00:00,26.96,26.99,26.91,26.98,79023.0,23.9633,23.9899,23.9188,23.981,79023.0
2018-01-12 11:30:00,26.98,27.02,26.95,26.95,69426.0,23.981,24.0166,23.9544,23.9544,69426.0
2018-01-12 12:00:00,26.96,27.11,26.95,27.08,413886.0,23.9633,24.0966,23.9544,24.0699,413886.0
2018-01-12 12:30:00,27.08,27.16,27.06,27.11,169710.0,24.0699,24.141,24.0521,24.0966,169710.0
2018-01-12 13:00:00,27.1,27.12,27.06,27.1,47586.0,24.0877,24.1055,24.0521,24.0877,47586.0
2018-01-12 13:30:00,27.11,27.15,27.08,27.13,70797.0,24.0966,24.1321,24.0699,24.1144,70797.0
2018-01-12 14:00:00,27.13,27.18,27.13,27.15,168714.0,24.1144,24.1588,24.1144,24.1321,168714.0
2018-01-12 14:30:00,27.15,27.16,27.13,27.13,103461.0,24.1321,24.141,24.1144,24.1144,103461.0
2018-01-12 15:00:00,27.13,27.13,27.06,27.09,136647.0,24.1144,24.1144,24.0521,24.0788,136647.0
2018-01-12 15:30:00,27.09,27.16,27.08,27.14,302271.0,24.0788,24.141,24.0699,24.1232,302271.0
2018-01-16 09:30:00,27.29,27.33,27.2,27.33,120087.0,24.2566,24.2921,24.1766,24.2921,120087.0
2018-01-16 10:00:00,27.33,27.38,27.27,27.33,77040.0,24.2921,24.3366,24.2388,24.2921,77040.0
2018-01-16 10:30:00,27.32,27.32,27.18,27.22,113688.0,24.2832,24.2832,24.1588,24.1944,113688.0
2018-01-16 11:00:00,27.21,27.21,27.13,27.18,116064.0,24.1855,24.1855,24.1144,24.1588,116064.0
2018-01-16 11:30:00,27.18,27.19,27.08,27.13,113208.0,24.1588,24.1677,24.0699,24.1144,113208.0
2018-01-16 12:00:00,27.12,27.14,27.04,27.06,84600.0,24.1055,24.1232,24.0344,24.0521,84600.0
2018-01-16 12:30:00,27.06,27.06,27.0,27.01,64617.0,24.0521,24.0521,23.9988,24.0077,64617.0
2018-01-16 13:00:00,27.02,27.06,27.0,27.01,66555.0,24.0166,24.0521,23.9988,24.0077,66555.0
2018-01-16 13:30:00,27.03,27.03,26.95,26.95,78747.0,24.0255,24.0255,23.9544,23.9544,78747.0
2018-01-16 14:00:00,26.95,26.96,26.83,26.83,135069.0,23.9544,23.9633,23.8477,23.8477,135069.0
2018-01-16 14:30:00,26.83,26.87,26.74,26.8,96687.0,23.8477,23.8833,23.7677,23.821,96687.0
2018-01-16 15:00:00,26.8,26.88,26.79,26.87,151596.0,23.821,23.8921,23.8121,23.8833,151596.0
2018-01-16 15:30:00,26.86,26.88,26.78,26.81,304896.0,23.8744,23.8921,23.8033,23.8299,304896.0
2018-01-17 09:30:00,26.94,26.94,26.77,26.78,94923.0,23.9455,23.9455,23.7944,23.8033,94923.0
2018-01-17 10:00:00,26.78,26.88,26.78,26.83,116811.0,23.8033,23.8921,23.8033,23.8477,116811.0
2018-01-17 10:30:00,26.82,26.84,26.79,26.79,63579.0,23.8388,23.8566,23.8121,23.8121,63579.0
2018-01-17 11:00:00,26.79,26.83,26.78,26.83,52209.0,23.8121,23.8477,23.8033,23.8477,52209.0
2018-01-17 11:30:00,26.83,26.89,26.81,26.82,94491.0,23.8477,23.901,23.8299,23.8388,94491.0
2018-01-17 12:00:00,26.82,26.84,26.79,26.82,84381.0,23.8388,23.8566,23.8121,23.8388,84381.0
2018-01-17 12:30:00,26.83,26.84,26.81,26.82,43353.0,23.8477,23.8566,23.8299,23.8388,43353.0
2018-01-17 13:00:00,26.82,26.85,26.81,26.82,44007.0,23.8388,23.8655,23.8299,23.8388,44007.0
2018-01-17 13:30:00,26.82,26.84,26.81,26.82,81408.0,23.8388,23.8566,23.8299,23.8388,81408.0
2018-01-17 14:00:00,26.81,26.85,26.81,26.82,96747.0,23.8299,23.8655,23.8299,23.8388,96747.0
2018-01-17 14:30:00,26.83,26.88,26.82,26.86,125004.0,23.8477,23.8921,23.8388,23.8744,125004.0
2018-01-17 15:00:00,26.87,26.88,26.82,26.82,146784.0,23.8833,23.8921,23.8388,23.8388,146784.0
2018-01-17 15:30:00,26.82,26.86,26.78,26.82,339159.0,23.8388,23.8744,23.8033,23.8388,339159.0
2018-01-18 09:30:00,26.73,26.75,26.3,26.53,788619.0,23.7588,23.7766,23.3766,23.5811,788619.0
2018-01-18 10:00:00,26.53,26.59,26.46,26.52,297780.0,23.5811,23.6344,23.5188,23.5722,297780.0
2018-01-18 10:30:00,26.53,26.57,26.5,26.53,345144.0,23.5811,23.6166,23.5544,23.5811,345144.0
2018-01-18 11:00:00,26.53,26.54,26.46,26.49,140556.0,23.5811,23.5899,23.5188,23.5455,140556.0
2018-01-18 11:30:00,26.49,26.51,26.47,26.48,101466.0,23.5455,23.5633,23.5277,23.5366,101466.0
2018-01-18 12:00:00,26.49,26.58,26.49,26.57,109608.0,23.5455,23.6255,23.5455,23.6166,109608.0
2018-01-18 12:30:00,26.57,26.58,26.55,26.56,352767.0,23.6166,23.6255,23.5988,23.6077,352767.0
2018-01-18 13:00:00,26.56,26.59,26.53,26.56,395727.0,23.6077,23.6344,23.5811,23.6077,395727.0
2018-01-18 13:30:00,26.56,26.57,26.55,26.56,127392.0,23.6077,23.6166,23.5988,23.6077,127392.0
2018-01-18 14:00:00,26.56,26.63,26.56,26.62,245478.0,23.6077,23.6699,23.6077,23.661,245478.0
2018-01-18 14:30:00,26.62,26.63,26.58,26.62,197016.0,23.661,23.6699,23.6255,23.661,197016.0
2018-01-18 15:00:00,26.62,26.62,26.59,26.61,304224.0,23.661,23.661,23.6344,23.6522,304224.0
2018-01-18 15:30:00,26.61,26.65,26.55,26.61,470232.0,23.6522,23.6877,23.5988,23.6522,470232.0
2018-01-19 09:30:00,26.65,26.78,26.63,26.69,294027.0,23.6877,23.8033,23.6699,23.7233,294027.0
2018-01-19 10:00:00,26.67,26.72,26.61,26.7,82272.0,23.7055,23.7499,23.6522,23.7322,82272.0
2018-01-19 10:30:00,26.7,26.7,26.64,26.64,104037.0,23.7322,23.7322,23.6788,23.6788,104037.0
2018-01-19 11:00:00,26.65,26.66,26.63,26.64,32751.0,23.6877,23.6966,23.6699,23.6788,32751.0
2018-01-19 11:30:00,26.65,26.67,26.64,26.65,48615.0,23.6877,23.7055,23.6788,23.6877,48615.0
2018-01-19 12:00:00,26.65,26.67,26.62,26.65,45969.0,23.6877,23.7055,23.661,23.6877,45969.0
2018-01-19 12:30:00,26.64,26.68,26.63,26.65,33951.0,23.6788,23.7144,23.6699,23.6877,33951.0
2018-01-19 13:00:00,26.65,26.69,26.65,26.68,45894.0,23.6877,23.7233,23.6877,23.7144,45894.0
2018-01-19 13:30:00,26.69,26.69,26.67,26.68,80091.0,23.7233,23.7233,23.7055,23.7144,80091.0
2018-01-19 14:00:00,26.68,26.72,26.67,26.71,132840.0,23.7144,23.7499,23.7055,23.741,132840.0
2018-01-19 14:30:00,26.72,26.72,26.69,26.72,50037.0,23.7499,23.7499,23.7233,23.7499,50037.0
2018-01-19 15:00:00,26.71,26.71,26.68,26.69,75228.0,23.741,23.741,23.7144,23.7233,75228.0
2018-01-19 15:30:00,26.7,26.72,26.65,26.68,282327.0,23.7322,23.7499,23.6877,23.7144,282327.0
2018-01-22 09:30:00,26.8,26.82,26.7,26.75,255996.0,23.821,23.8388,23.7322,23.7766,255996.0
2018-01-22 10:00:00,26.76,26.87,26.75,26.84,79164.0,23.7855,23.8833,23.7766,23.8566,79164.0
2018-01-22 10:30:00,26.83,26.84,26.75,26.77,136068.0,23.8477,23.8566,23.7766,23.7944,136068.0
2018-01-22 11:00:00,26.77,26.79,26.73,26.76,112182.0,23.7944,23.8121,23.7588,23.7855,112182.0
2018-01-22 11:30:00,26.75,26.83,26.75,26.81,88296.0,23.7766,23.8477,23.7766,23.8299,88296.0
2018-01-22 12:00:00,26.8,26.81,26.76,26.79,222432.0,23.821,23.8299,23.7855,23.8121,222432.0
2018-01-22 12:30:00,26.79,26.85,26.77,26.85,101154.0,23.8121,23.8655,23.7944,23.8655,101154.0
2018-01-22 13:00:00,26.85,26.89,26.85,26.86,39807.0,23.8655,23.901,23.8655,23.8744,39807.0
2018-01-22 13:30:00,26.86,26.86,26.8,26.8,48885.0,23.8744,23.8744,23.821,23.821,48885.0
2018-01-22 14:00:00,26.81,26.81,26.76,26.78,69690.0,23.8299,23.8299,23.7855,23.8033,69690.0
2018-01-22 14:30:00,26.78,26.8,26.76,26.77,81471.0,23.8033,23.821,23.7855,23.7944,81471.0
2018-01-22 15:00:00,26.77,26.83,26.76,26.81,116724.0,23.7944,23.8477,23.7855,23.8299,116724.0
2018-01-22 15:30:00,26.81,26.88,26.78,26.87,315879.0,23.8299,23.8921,23.8033,23.8833,315879.0
2018-01-23 09:30:00,26.9,26.95,26.77,26.77,55440.0,23.9099,23.9544,23.7944,23.7944,55440.0
2018-01-23 10:00:00,26.8,26.83,26.75,26.76,34914.0,23.821,23.8477,23.7766,23.7855,34914.0
2018-01-23 10:30:00,26.76,26.79,26.72,26.77,48906.0,23.7855,23.8121,23.7499,23.7944,48906.0
2018-01-23 11:00:00,26.77,26.78,26.71,26.75,89121.0,23.7944,23.8033,23.741,23.7766,89121.0
2018-01-23 11:30:00,26.75,26.77,26.74,26.74,41040.0,23.7766,23.7944,23.7677,23.7677,41040.0
2018-01-23 12:00:00,26.73,26.73,26.66,26.7,95814.0,23.7588,23.7588,23.6966,23.7322,95814.0
2018-01-23 12:30:00,26.7,26.71,26.67,26.67,53007.0,23.7322,23.741,23.7055,23.7055,53007.0
2018-01-23 13:00:00,26.67,26.68,26.6,26.64,125943.0,23.7055,23.7144,23.6433,23.6788,125943.0
2018-01-23 13:30:00,26.63,26.71,26.63,26.71,37362.0,23.6699,23.741,23.6699,23.741,37362.0
2018-01-23 14:00:00,26.7,26.71,26.68,26.7,37806.0,23.7322,23.741,23.7144,23.7322,37806.0
2018-01-23 14:30:00,26.71,26.74,26.69,26.73,72987.0,23.741,23.7677,23.7233,23.7588,72987.0
2018-01-23 15:00:00,26.73,26.73,26.67,26.71,82260.0,23.7588,23.7588,23.7055,23.741,82260.0
2018-01-23 15:30:00,26.72,26.76,26.71,26.73,201330.0,23.7499,23.7855,23.741,23.7588,201330.0
2018-01-24 09:30:00,26.84,26.96,26.8,26.88,120333.0,23.8566,23.9633,23.821,23.8921,120333.0
2018-01-24 10:00:00,26.9,26.96,26.77,26.83,133719.0,23.9099,23.9633,23.7944,23.8477,133719.0
2018-01-24 10:30:00,26.83,26.91,26.83,26.9,48660.0,23.8477,23.9188,23.8477,23.9099,48660.0
2018-01-24 11:00:00,26.89,26.92,26.81,26.84,49872.0,23.901,23.9277,23.8299,23.8566,49872.0
2018-01-24 11:30:00,26.86,26.86,26.77,26.79,43611.0,23.8744,23.8744,23.7944,23.8121,43611.0
2018-01-24 12:00:00,26.8,26.8,26.67,26.69,38916.0,23.821,23.821,23.7055,23.7233,38916.0
2018-01-24 12:30:00,26.69,26.75,26.64,26.71,118617.0,23.7233,23.7766,23.6788,23.741,118617.0
2018-01-24 13:00:00,26.71,26.74,26.66,26.74,53880.0,23.741,23.7677,23.6966,23.7677,53880.0
2018-01-24 13:30:00,26.74,26.86,26.72,26.86,64668.0,23.7677,23.8744,23.7499,23.8744,64668.0
2018-01-24 14:00:00,26.87,26.97,26.85,26.94,95223.0,23.8833,23.9721,23.8655,23.9455,95223.0
2018-01-24 14:30:00,26.94,27.01,26.91,27.0,191481.0,23.9455,24.0077,23.9188,23.9988,191481.0
2018-01-24 15:00:00,26.99,27.07,26.98,27.06,208314.0,23.9899,24.061,23.981,24.0521,208314.0
2018-01-24 15:30:00,27.06,27.11,27.03,27.06,330180.0,24.0521,24.0966,24.0255,24.0521,330180.0
2018-01-25 09:30:00,27.09,27.19,26.95,27.11,163290.0,24.0788,24.1677,23.9544,24.0966,163290.0
2018-01-25 10:00:00,27.11,27.15,27.09,27.09,112920.0,24.0966,24.1321,24.0788,24.0788,112920.0
2018-01-25 10:30:00,27.1,27.11,27.06,27.1,90579.0,24.0877,24.0966,24.0521,24.0877,90579.0
2018-01-25 11:00:00,27.09,27.15,27.08,27.14,71034.0,24.0788,24.1321,24.0699,24.1232,71034.0
2018-01-25 11:30:00,27.16,27.19,27.13,27.15,80925.0,24.141,24.1677,24.1144,24.1321,80925.0
2018-01-25 12:00:00,27.16,27.28,27.14,27.28,86451.0,24.141,24.2477,24.1232,24.2477,86451.0
2018-01-25 12:30:00,27.28,27.28,27.23,27.26,73521.0,24.2477,24.2477,24.2032,24.2299,73521.0
2018-01-25 13:00:00,27.27,27.27,27.15,27.15,87315.0,24.2388,24.2388,24.1321,24.1321,87315.0
2018-01-25 13:30:00,27.16,27.18,27.14,27.18,50040.0,24.141,24.1588,24.1232,24.1588,50040.0
2018-01-25 14:00:00,27.18,27.19,27.09,27.09,77481.0,24.1588,24.1677,24.0788,24.0788,77481.0
2018-01-25 14:30:00,27.09,27.09,27.03,27.05,99594.0,24.0788,24.0788,24.0255,24.0432,99594.0
2018-01-25 15:00:00,27.05,27.1,27.03,27.09,74139.0,24.0432,24.0877,24.0255,24.0788,74139.0
2018-01-25 15:30:00,27.09,27.09,27.03,27.06,167100.0,24.0788,24.0788,24.0255,24.0521,167100.0
2018-01-26 09:30:00,27.13,27.13,26.92,26.98,51354.0,24.1144,24.1144,23.9277,23.981,51354.0
2018-01-26 10:00:00,26.99,26.99,26.95,26.97,54945.0,23.9899,23.9899,23.9544,23.9721,54945.0
2018-01-26 10:30:00,26.97,27.06,26.97,27.0,50646.0,23.9721,24.0521,23.9721,23.9988,50646.0
2018-01-26 11:00:00,27.01,27.03,26.96,26.96,58503.0,24.0077,24.0255,23.9633,23.9633,58503.0
2018-01-26 11:30:00,26.97,27.04,26.94,27.02,78738.0,23.9721,24.0344,23.9455,24.0166,78738.0
2018-01-26 12:00:00,27.01,27.03,26.97,27.02,51729.0,24.0077,24.0255,23.9721,24.0166,51729.0
2018-01-26 12:30:00,27.02,27.06,27.0,27.03,15927.0,24.0166,24.0521,23.9988,24.0255,15927.0
2018-01-26 13:00:00,27.03,27.05,27.02,27.05,36495.0,24.0255,24.0432,24.0166,24.0432,36495.0
2018-01-26 13:30:00,27.04,27.11,27.02,27.08,37185.0,24.0344,24.0966,24.0166,24.0699,37185.0
2018-01-26 14:00:00,27.08,27.1,27.05,27.05,25266.0,24.0699,24.0877,24.0432,24.0432,25266.0
2018-01-26 14:30:00,27.06,27.08,27.04,27.04,52302.0,24.0521,24.0699,24.0344,24.0344,52302.0
2018-01-26 15:00:00,27.03,27.08,27.03,27.05,50886.0,24.0255,24.0699,24.0255,24.0432,50886.0
2018-01-26 15:30:00,27.05,27.12,27.05,27.12,228753.0,24.0432,24.1055,24.0432,24.1055,228753.0
2018-01-29 09:30:00,27.12,27.31,27.08,27.31,145131.0,24.1055,24.2743,24.0699,24.2743,145131.0
2018-01-29 10:00:00,27.3,27.32,27.21,27.23,94272.0,24.2655,24.2832,24.1855,24.2032,94272.0
2018-01-29 10:30:00,27.24,27.27,27.19,27.21,111438.0,24.2121,24.2388,24.1677,24.1855,111438.0
2018-01-29 11:00:00,27.2,27.28,27.17,27.28,118062.0,24.1766,24.2477,24.1499,24.2477,118062.0
2018-01-29 11:30:00,27.28,27.3,27.24,27.26,225492.0,24.2477,24.2655,24.2121,24.2299,225492.0
2018-01-29 12:00:00,27.27,27.27,27.23,27.26,149625.0,24.2388,24.2388,24.2032,24.2299,149625.0
2018-01-29 12:30:00,27.27,27.37,27.26,27.36,61458.0,24.2388,24.3277,24.2299,24.3188,61458.0
2018-01-29 13:00:00,27.35,27.36,27.26,27.28,66789.0,24.3099,24.3188,24.2299,24.2477,66789.0
2018-01-29 13:30:00,27.28,27.29,27.26,27.28,86901.0,24.2477,24.2566,24.2299,24.2477,86901.0
2018-01-29 14:00:00,27.29,27.43,27.27,27.39,273474.0,24.2566,24.381,24.2388,24.3455,273474.0
2018-01-29 14:30:00,27.39,27.45,27.33,27.43,263862.0,24.3455,24.3988,24.2921,24.381,263862.0
2018-01-29 15:00:00,27.42,27.42,27.3,27.3,328962.0,24.3721,24.3721,24.2655,24.2655,328962.0
2018-01-29 15:30:00,27.3,27.32,27.21,27.21,753396.0,24.2655,24.2832,24.1855,24.1855,753396.0
2018-01-30 09:30:00,27.16,27.39,27.12,27.37,282606.0,24.141,24.3455,24.1055,24.3277,282606.0
2018-01-30 10:00:00,27.36,27.36,27.2,27.28,250254.0,24.3188,24.3188,24.1766,24.2477,250254.0
2018-01-30 10:30:00,27.29,27.41,27.28,27.31,194052.0,24.2566,24.3632,24.2477,24.2743,194052.0
2018-01-30 11:00:00,27.31,27.36,27.3,27.33,189285.0,24.2743,24.3188,24.2655,24.2921,189285.0
2018-01-30 11:30:00,27.34,27.35,27.21,27.21,111753.0,24.301,24.3099,24.1855,24.1855,111753.0
2018-01-30 12:00:00,27.22,27.24,27.15,27.18,145014.0,24.1944,24.2121,24.1321,24.1588,145014.0
2018-01-30 12:30:00,27.18,27.28,27.18,27.25,162930.0,24.1588,24.2477,24.1588,24.221,162930.0
2018-01-30 13:00:00,27.25,27.27,27.2,27.24,129963.0,24.221,24.2388,24.1766,24.2121,129963.0
2018-01-30 13:30:00,27.23,27.28,27.2,27.26,137382.0,24.2032,24.2477,24.1766,24.2299,137382.0
2018-01-30 14:00:00,27.26,27.3,27.26,27.28,112809.0,24.2299,24.2655,24.2299,24.2477,112809.0
2018-01-30 14:30:00,27.28,27.28,27.2,27.2,188244.0,24.2477,24.2477,24.1766,24.1766,188244.0
2018-01-30 15:00:00,27.19,27.32,27.19,27.31,179004.0,24.1677,24.2832,24.1677,24.2743,179004.0
2018-01-30 15:30:00,27.31,27.35,27.23,27.29,1293969.0,24.2743,24.3099,24.2032,24.2566,1293969.0
2018-01-31 09:30:00,27.35,27.75,27.21,27.52,487845.0,24.3099,24.6654,24.1855,24.461,487845.0
2018-01-31 10:00:00,27.49,27.76,27.49,27.52,295035.0,24.4343,24.6743,24.4343,24.461,295035.0
2018-01-31 10:30:00,27.53,27.57,27.39,27.5,210903.0,24.4699,24.5054,24.3455,24.4432,210903.0
2018-01-31 11:00:00,27.5,27.51,27.29,27.3,346029.0,24.4432,24.4521,24.2566,24.2655,346029.0
2018-01-31 11:30:00,27.3,27.46,27.3,27.44,242211.0,24.2655,24.4077,24.2655,24.3899,242211.0
2018-01-31 12:00:00,27.45,27.56,27.4,27.42,155523.0,24.3988,24.4966,24.3543,24.3721,155523.0
2018-01-31 12:30:00,27.42,27.42,27.34,27.37,150234.0,24.3721,24.3721,24.301,24.3277,150234.0
2018-01-31 13:00:00,27.39,27.39,27.27,27.32,130689.0,24.3455,24.3455,24.2388,24.2832,130689.0
2018-01-31 13:30:00,27.31,27.31,27.06,27.26,263529.0,24.2743,24.2743,24.0521,24.2299,263529.0
2018-01-31 14:00:00,27.27,27.35,27.07,27.1,256389.0,24.2388,24.3099,24.061,24.0877,256389.0
2018-01-31 14:30:00,27.09,27.1,26.84,26.88,263106.0,24.0788,24.0877,23.8566,23.8921,263106.0
2018-01-31 15:00:00,26.89,26.97,26.88,26.94,331068.0,23.901,23.9721,23.8921,23.9455,331068.0
2018-01-31 15:30:00,26.94,27.06,26.92,26.97,911199.0,23.9455,24.0521,23.9277,23.9721,911199.0
2018-02-01 09:30:00,26.77,27.16,26.72,26.95,255534.0,23.7944,24.141,23.7499,23.9544,255534.0
2018-02-01 10:00:00,26.96,27.1,26.85,26.99,223875.0,23.9633,24.0877,23.8655,23.9899,223875.0
2018-02-01 10:30:00,27.01,27.19,27.0,27.12,195303.0,24.0077,24.1677,23.9988,24.1055,195303.0
2018-02-01 11:00:00,27.12,27.18,27.09,27.12,288726.0,24.1055,24.1588,24.0788,24.1055,288726.0
2018-02-01 11:30:00,27.12,27.38,27.12,27.38,148782.0,24.1055,24.3366,24.1055,24.3366,148782.0
2018-02-01 12:00:00,27.38,27.39,27.18,27.19,135354.0,24.3366,24.3455,24.1588,24.1677,135354.0
2018-02-01 12:30:00,27.2,27.22,27.16,27.17,93669.0,24.1766,24.1944,24.141,24.1499,93669.0
2018-02-01 13:00:00,27.18,27.22,27.17,27.19,83802.0,24.1588,24.1944,24.1499,24.1677,83802.0
2018-02-01 13:30:00,27.18,27.2,27.01,27.05,111384.0,24.1588,24.1766,24.0077,24.0432,111384.0
2018-02-01 14:00:00,27.07,27.17,27.06,27.16,131946.0,24.061,24.1499,24.0521,24.141,131946.0
2018-02-01 14:30:00,27.17,27.18,27.11,27.12,152661.0,24.1499,24.1588,24.0966,24.1055,152661.0
2018-02-01 15:00:00,27.12,27.13,27.08,27.08,211563.0,24.1055,24.1144,24.0699,24.0699,211563.0
2018-02-01 15:30:00,27.08,27.17,27.06,27.12,606294.0,24.0699,24.1499,24.0521,24.1055,606294.0
2018-02-02 09:30:00,27.01,27.27,26.98,27.25,312774.0,24.0077,24.2388,23.981,24.221,312774.0
2018-02-02 10:00:00,27.24,27.27,27.09,27.1,669450.0,24.2121,24.2388,24.0788,24.0877,669450.0
2018-02-02 10:30:00,27.11,27.15,27.06,27.11,242559.0,24.0966,24.1321,24.0521,24.0966,242559.0
2018-02-02 11:00:00,27.12,27.17,27.1,27.13,149334.0,24.1055,24.1499,24.0877,24.1144,149334.0
2018-02-02 11:30:00,27.12,27.15,27.02,27.02,97488.0,24.1055,24.1321,24.0166,24.0166,97488.0
2018-02-02 12:00:00,27.03,27.07,26.99,27.01,85548.0,24.0255,24.061,23.9899,24.0077,85548.0
2018-02-02 12:30:00,27.02,27.04,26.99,27.01,69747.0,24.0166,24.0344,23.9899,24.0077,69747.0
2018-02-02 13:00:00,27.0,27.03,26.95,26.97,61641.0,23.9988,24.0255,23.9544,23.9721,61641.0
2018-02-02 13:30:00,26.98,26.99,26.9,26.97,103506.0,23.981,23.9899,23.9099,23.9721,103506.0
2018-02-02 14:00:00,26.96,27.05,26.88,26.88,213840.0,23.9633,24.0432,23.8921,23.8921,213840.0
2018-02-02 14:30:00,26.89,26.96,26.88,26.92,127779.0,23.901,23.9633,23.8921,23.9277,127779.0
2018-02-02 15:00:00,26.92,26.96,26.86,26.89,172716.0,23.9277,23.9633,23.8744,23.901,172716.0
2018-02-02 15:30:00,26.89,26.89,26.76,26.78,665043.0,23.901,23.901,23.7855,23.8033,665043.0
2018-02-05 09:30:00,26.53,26.86,26.5,26.81,254145.0,23.5811,23.8744,23.5544,23.8299,254145.0
2018-02-05 10:00:00,26.82,26.97,26.8,26.93,259164.0,23.8388,23.9721,23.821,23.9366,259164.0
2018-02-05 10:30:00,26.93,26.99,26.84,26.97,152631.0,23.9366,23.9899,23.8566,23.9721,152631.0
2018-02-05 11:00:00,26.98,26.99,26.9,26.94,114567.0,23.981,23.9899,23.9099,23.9455,114567.0
2018-02-05 11:30:00,26.94,26.94,26.82,26.83,111948.0,23.9455,23.9455,23.8388,23.8477,111948.0
2018-02-05 12:00:00,26.83,26.83,26.63,26.71,137388.0,23.8477,23.8477,23.6699,23.741,137388.0
2018-02-05 12:30:00,26.71,26.77,26.68,26.7,116955.0,23.741,23.7944,23.7144,23.7322,116955.0
2018-02-05 13:00:00,26.69,26.69,26.53,26.56,104040.0,23.7233,23.7233,23.5811,23.6077,104040.0
2018-02-05 13:30:00,26.57,26.65,26.56,26.61,263715.0,23.6166,23.6877,23.6077,23.6522,263715.0
2018-02-05 14:00:00,26.61,26.62,26.36,26.37,207240.0,23.6522,23.661,23.4299,23.4388,207240.0
2018-02-05 14:30:00,26.37,26.38,26.19,26.19,184158.0,23.4388,23.4477,23.2788,23.2788,184158.0
2018-02-05 15:00:00,26.19,26.36,25.73,26.28,675276.0,23.2788,23.4299,22.87,23.3588,675276.0
2018-02-05 15:30:00,26.28,26.32,25.81,25.83,1289493.0,23.3588,23.3944,22.9411,22.9589,1289493.0
2018-02-06 09:30:00,25.05,25.51,24.33,25.35,1045545.0,22.2656,22.6744,21.6256,22.5322,1045545.0
2018-02-06 10:00:00,25.34,25.52,25.14,25.26,706053.0,22.5233,22.6833,22.3456,22.4522,706053.0
2018-02-06 10:30:00,25.22,25.28,24.89,25.24,490695.0,22.4167,22.47,22.1233,22.4344,490695.0
2018-02-06 11:00:00,25.24,25.46,25.22,25.32,508251.0,22.4344,22.63,22.4167,22.5055,508251.0
2018-02-06 11:30:00,25.35,25.46,25.22,25.38,247770.0,22.5322,22.63,22.4167,22.5589,247770.0
2018-02-06 12:00:00,25.39,25.56,25.38,25.56,221700.0,22.5678,22.7189,22.5589,22.7189,221700.0
2018-02-06 12:30:00,25.55,25.65,25.44,25.46,321714.0,22.71,22.7989,22.6122,22.63,321714.0
2018-02-06 13:00:00,25.45,25.51,25.37,25.5,199347.0,22.6211,22.6744,22.55,22.6655,199347.0
2018-02-06 13:30:00,25.49,25.49,25.34,25.38,243216.0,22.6567,22.6567,22.5233,22.5589,243216.0
2018-02-06 14:00:00,25.37,25.4,25.27,25.31,243570.0,22.55,22.5767,22.4611,22.4967,243570.0
2018-02-06 14:30:00,25.3,25.66,25.3,25.62,430353.0,22.4878,22.8078,22.4878,22.7722,430353.0
2018-02-06 15:00:00,25.62,25.95,25.62,25.91,581724.0,22.7722,23.0655,22.7722,23.03,581724.0
2018-02-06 15:30:00,25.91,26.0,25.79,25.91,1018800.0,23.03,23.11,22.9233,23.03,1018800.0
2018-02-07 09:30:00,25.84,26.13,25.75,26.07,357933.0,22.9677,23.2255,22.8878,23.1722,357933.0
2018-02-07 10:00:00,26.08,26.12,25.99,26.08,315819.0,23.1811,23.2166,23.1011,23.1811,315819.0
2018-02-07 10:30:00,26.09,26.17,26.02,26.16,333552.0,23.19,23.2611,23.1277,23.2522,333552.0
2018-02-07 11:00:00,26.17,26.22,26.04,26.07,168267.0,23.2611,23.3055,23.1455,23.1722,168267.0
2018-02-07 11:30:00,26.06,26.07,25.98,26.07,131295.0,23.1633,23.1722,23.0922,23.1722,131295.0
2018-02-07 12:00:00,26.05,26.11,26.01,26.09,138078.0,23.1544,23.2077,23.1189,23.19,138078.0
2018-02-07 12:30:00,26.1,26.1,26.0,26.02,157242.0,23.1988,23.1988,23.11,23.1277,157242.0
2018-02-07 13:00:00,26.02,26.04,25.8,25.97,164922.0,23.1277,23.1455,22.9322,23.0833,164922.0
2018-02-07 13:30:00,25.97,26.07,25.93,25.96,133068.0,23.0833,23.1722,23.0477,23.0744,133068.0
2018-02-07 14:00:00,25.95,25.96,25.86,25.96,137544.0,23.0655,23.0744,22.9855,23.0744,137544.0
2018-02-07 14:30:00,25.99,26.02,25.76,25.94,223275.0,23.1011,23.1277,22.8966,23.0566,223275.0
2018-02-07 15:00:00,25.95,26.05,25.93,26.02,234435.0,23.0655,23.1544,23.0477,23.1277,234435.0
2018-02-07 15:30:00,26.02,26.06,25.75,25.76,647307.0,23.1277,23.1633,22.8878,22.8966,647307.0
2018-02-08 09:30:00,25.72,25.98,25.6,25.68,247788.0,22.8611,23.0922,22.7544,22.8255,247788.0
2018-02-08 10:00:00,25.66,25.68,25.43,25.46,147705.0,22.8078,22.8255,22.6033,22.63,147705.0
2018-02-08 10:30:00,25.47,25.47,25.24,25.27,169455.0,22.6389,22.6389,22.4344,22.4611,169455.0
2018-02-08 11:00:00,25.27,25.36,25.19,25.24,123636.0,22.4611,22.5411,22.39,22.4344,123636.0
2018-02-08 11:30:00,25.24,25.34,25.21,25.23,148191.0,22.4344,22.5233,22.4078,22.4256,148191.0
2018-02-08 12:00:00,25.22,25.24,25.03,25.07,162891.0,22.4167,22.4344,22.2478,22.2833,162891.0
2018-02-08 12:30:00,25.08,25.22,24.93,24.99,215670.0,22.2922,22.4167,22.1589,22.2122,215670.0
2018-02-08 13:00:00,24.98,25.25,24.96,25.17,398043.0,22.2033,22.4433,22.1856,22.3722,398043.0
2018-02-08 13:30:00,25.18,25.4,25.13,25.38,223260.0,22.3811,22.5767,22.3367,22.5589,223260.0
2018-02-08 14:00:00,25.38,25.45,25.32,25.35,222270.0,22.5589,22.6211,22.5055,22.5322,222270.0
2018-02-08 14:30:00,25.34,25.41,25.27,25.35,197784.0,22.5233,22.5855,22.4611,22.5322,197784.0
2018-02-08 15:00:00,25.35,25.47,25.29,25.39,384408.0,22.5322,22.6389,22.4789,22.5678,384408.0
2018-02-08 15:30:00,25.4,25.42,25.07,25.07,932436.0,22.5767,22.5944,22.2833,22.2833,932436.0
2018-02-09 09:30:00,25.07,25.2,24.96,24.96,338841.0,22.2833,22.3989,22.1856,22.1856,338841.0
2018-02-09 10:00:00,24.99,25.04,24.78,24.85,254355.0,22.2122,22.2567,22.0256,22.0878,254355.0
2018-02-09 10:30:00,24.86,24.92,24.61,24.87,241191.0,22.0967,22.15,21.8745,22.1056,241191.0
2018-02-09 11:00:00,24.85,24.94,24.79,24.92,162981.0,22.0878,22.1678,22.0345,22.15,162981.0
2018-02-09 11:30:00,24.92,25.01,24.83,24.85,463158.0,22.15,22.23,22.07,22.0878,463158.0
2018-02-09 12:00:00,24.84,24.88,24.7,24.76,196968.0,22.0789,22.1145,21.9545,22.0078,196968.0
2018-02-09 12:30:00,24.75,24.9,24.71,24.9,166794.0,21.9989,22.1322,21.9634,22.1322,166794.0
2018-02-09 13:00:00,24.91,24.91,24.66,24.72,135327.0,22.1411,22.1411,21.9189,21.9722,135327.0
2018-02-09 13:30:00,24.71,24.93,24.64,24.88,199188.0,21.9634,22.1589,21.9011,22.1145,199188.0
2018-02-09 14:00:00,24.87,25.28,24.87,25.12,210930.0,22.1056,22.47,22.1056,22.3278,210930.0
2018-02-09 14:30:00,25.12,25.14,24.99,25.0,252867.0,22.3278,22.3456,22.2122,22.2211,252867.0
2018-02-09 15:00:00,24.99,25.14,24.83,25.1,347172.0,22.2122,22.3456,22.07,22.31,347172.0
2018-02-09 15:30:00,25.1,25.55,25.09,25.37,1016556.0,22.31,22.71,22.3011,22.55,1016556.0
2018-02-12 09:30:00,25.68,26.01,25.68,25.8,398850.0,22.8255,23.1189,22.8255,22.9322,398850.0
2018-02-12 10:00:00,25.8,26.02,25.72,25.8,223029.0,22.9322,23.1277,22.8611,22.9322,223029.0
2018-02-12 10:30:00,25.79,25.92,25.74,25.9,135408.0,22.9233,23.0389,22.8789,23.0211,135408.0
2018-02-12 11:00:00,25.9,26.05,25.83,26.02,178374.0,23.0211,23.1544,22.9589,23.1277,178374.0
2018-02-12 11:30:00,26.02,26.03,25.88,26.0,162591.0,23.1277,23.1366,23.0033,23.11,162591.0
2018-02-12 12:00:00,26.01,26.05,25.96,25.98,100962.0,23.1189,23.1544,23.0744,23.0922,100962.0
2018-02-12 12:30:00,25.98,25.98,25.9,25.92,63270.0,23.0922,23.0922,23.0211,23.0389,63270.0
2018-02-12 13:00:00,25.93,25.95,25.82,25.82,99162.0,23.0477,23.0655,22.95,22.95,99162.0
2018-02-12 13:30:00,25.82,25.96,25.8,25.93,96309.0,22.95,23.0744,22.9322,23.0477,96309.0
2018-02-12 14:00:00,25.93,25.94,25.83,25.91,111342.0,23.0477,23.0566,22.9589,23.03,111342.0
2018-02-12 14:30:00,25.91,25.97,25.85,25.88,118191.0,23.03,23.0833,22.9766,23.0033,118191.0
2018-02-12 15:00:00,25.88,25.99,25.88,25.94,171522.0,23.0033,23.1011,23.0033,23.0566,171522.0
2018-02-12 15:30:00,25.95,25.97,25.77,25.86,532239.0,23.0655,23.0833,22.9055,22.9855,532239.0
2018-02-13 09:30:00,25.79,25.93,25.69,25.76,125499.0,22.9233,23.0477,22.8344,22.8966,125499.0
2018-02-13 10:00:00,25.76,25.86,25.7,25.82,147348.0,22.8966,22.9855,22.8433,22.95,147348.0
2018-02-13 10:30:00,25.81,25.9,25.77,25.86,77997.0,22.9411,23.0211,22.9055,22.9855,77997.0
2018-02-13 11:00:00,25.85,25.92,25.81,25.89,84450.0,22.9766,23.0389,22.9411,23.0122,84450.0
2018-02-13 11:30:00,25.89,25.99,25.87,25.96,76866.0,23.0122,23.1011,22.9944,23.0744,76866.0
2018-02-13 12:00:00,25.95,25.99,25.94,25.95,68628.0,23.0655,23.1011,23.0566,23.0655,68628.0
2018-02-13 12:30:00,25.95,25.96,25.9,25.91,87066.0,23.0655,23.0744,23.0211,23.03,87066.0
2018-02-13 13:00:00,25.9,26.09,25.9,26.09,80688.0,23.0211,23.19,23.0211,23.19,80688.0
2018-02-13 13:30:00,26.09,26.13,26.06,26.09,79050.0,23.19,23.2255,23.1633,23.19,79050.0
2018-02-13 14:00:00,26.09,26.17,26.09,26.14,96879.0,23.19,23.2611,23.19,23.2344,96879.0
2018-02-13 14:30:00,26.13,26.19,26.11,26.18,113379.0,23.2255,23.2788,23.2077,23.27,113379.0
2018-02-13 15:00:00,26.18,26.2,26.14,26.16,171822.0,23.27,23.2877,23.2344,23.2522,171822.0
2018-02-13 15:30:00,26.16,26.22,26.13,26.17,425016.0,23.2522,23.3055,23.2255,23.2611,425016.0
2018-02-14 09:30:00,26.07,26.2,25.97,26.02,132309.0,23.1722,23.2877,23.0833,23.1277,132309.0
2018-02-14 10:00:00,26.03,26.24,26.01,26.15,147063.0,23.1366,23.3233,23.1189,23.2433,147063.0
2018-02-14 10:30:00,26.17,26.24,26.13,26.2,211146.0,23.2611,23.3233,23.2255,23.2877,211146.0
2018-02-14 11:00:00,26.19,26.35,26.18,26.3,411162.0,23.2788,23.4211,23.27,23.3766,411162.0
2018-02-14 11:30:00,26.29,26.37,26.25,26.25,391968.0,23.3677,23.4388,23.3322,23.3322,391968.0
2018-02-14 12:00:00,26.26,26.33,26.2,26.33,54150.0,23.3411,23.4033,23.2877,23.4033,54150.0
2018-02-14 12:30:00,26.32,26.36,26.27,26.32,45663.0,23.3944,23.4299,23.35,23.3944,45663.0
2018-02-14 13:00:00,26.31,26.46,26.31,26.42,45540.0,23.3855,23.5188,23.3855,23.4833,45540.0
2018-02-14 13:30:00,26.42,26.48,26.41,26.41,47004.0,23.4833,23.5366,23.4744,23.4744,47004.0
2018-02-14 14:00:00,26.41,26.45,26.26,26.26,84465.0,23.4744,23.5099,23.3411,23.3411,84465.0
2018-02-14 14:30:00,26.27,26.4,26.27,26.34,192456.0,23.35,23.4655,23.35,23.4122,192456.0
2018-02-14 15:00:00,26.34,26.49,26.33,26.45,341721.0,23.4122,23.5455,23.4033,23.5099,341721.0
2018-02-14 15:30:00,26.45,26.62,26.45,26.59,658200.0,23.5099,23.661,23.5099,23.6344,658200.0
2018-02-15 09:30:00,26.81,26.89,26.58,26.72,149502.0,23.8299,23.901,23.6255,23.7499,149502.0
2018-02-15 10:00:00,26.71,26.73,26.44,26.54,119271.0,23.741,23.7588,23.5011,23.5899,119271.0
2018-02-15 10:30:00,26.53,26.54,26.25,26.26,132948.0,23.5811,23.5899,23.3322,23.3411,132948.0
2018-02-15 11:00:00,26.24,26.5,26.2,26.47,155187.0,23.3233,23.5544,23.2877,23.5277,155187.0
2018-02-15 11:30:00,26.46,26.54,26.46,26.5,46977.0,23.5188,23.5899,23.5188,23.5544,46977.0
2018-02-15 12:00:00,26.51,26.58,26.48,26.54,80073.0,23.5633,23.6255,23.5366,23.5899,80073.0
2018-02-15 12:30:00,26.53,26.57,26.47,26.49,27450.0,23.5811,23.6166,23.5277,23.5455,27450.0
2018-02-15 13:00:00,26.5,26.55,26.48,26.48,41736.0,23.5544,23.5988,23.5366,23.5366,41736.0
2018-02-15 13:30:00,26.48,26.53,26.43,26.53,95622.0,23.5366,23.5811,23.4922,23.5811,95622.0
2018-02-15 14:00:00,26.53,26.63,26.53,26.62,61863.0,23.5811,23.6699,23.5811,23.661,61863.0
2018-02-15 14:30:00,26.62,26.62,26.56,26.58,52395.0,23.661,23.661,23.6077,23.6255,52395.0
2018-02-15 15:00:00,26.58,26.68,26.56,26.65,258117.0,23.6255,23.7144,23.6077,23.6877,258117.0
2018-02-15 15:30:00,26.65,26.8,26.63,26.8,652287.0,23.6877,23.821,23.6699,23.821,652287.0
2018-02-16 09:30:00,26.64,26.77,26.64,26.68,375585.0,23.6788,23.7944,23.6788,23.7144,375585.0
2018-02-16 10:00:00,26.68,26.7,26.51,26.56,171744.0,23.7144,23.7322,23.5633,23.6077,171744.0
2018-02-16 10:30:00,26.56,26.62,26.48,26.52,164100.0,23.6077,23.661,23.5366,23.5722,164100.0
2018-02-16 11:00:00,26.52,26.61,26.48,26.48,109818.0,23.5722,23.6522,23.5366,23.5366,109818.0
2018-02-16 11:30:00,26.49,26.57,26.48,26.53,86982.0,23.5455,23.6166,23.5366,23.5811,86982.0
2018-02-16 12:00:00,26.53,26.57,26.47,26.48,92778.0,23.5811,23.6166,23.5277,23.5366,92778.0
2018-02-16 12:30:00,26.49,26.62,26.45,26.48,90912.0,23.5455,23.661,23.5099,23.5366,90912.0
2018-02-16 13:00:00,26.49,26.54,26.37,26.39,82824.0,23.5455,23.5899,23.4388,23.4566,82824.0
2018-02-16 13:30:00,26.39,26.47,26.35,26.46,129354.0,23.4566,23.5277,23.4211,23.5188,129354.0
2018-02-16 14:00:00,26.46,26.49,26.3,26.36,112539.0,23.5188,23.5455,23.3766,23.4299,112539.0
2018-02-16 14:30:00,26.36,26.39,26.29,26.39,108738.0,23.4299,23.4566,23.3677,23.4566,108738.0
2018-02-16 15:00:00,26.39,26.39,26.3,26.35,184695.0,23.4566,23.4566,23.3766,23.4211,184695.0
2018-02-16 15:30:00,26.35,26.42,26.33,26.34,465690.0,23.4211,23.4833,23.4033,23.4122,465690.0
2018-02-20 09:30:00,26.28,26.79,26.28,26.72,435891.0,23.3588,23.8121,23.3588,23.7499,435891.0
2018-02-20 10:00:00,26.72,26.8,26.67,26.76,494835.0,23.7499,23.821,23.7055,23.7855,494835.0
2018-02-20 10:30:00,26.75,26.81,26.68,26.73,269478.0,23.7766,23.8299,23.7144,23.7588,269478.0
2018-02-20 11:00:00,26.72,26.75,26.47,26.62,216081.0,23.7499,23.7766,23.5277,23.661,216081.0
2018-02-20 11:30:00,26.63,26.65,26.54,26.58,99057.0,23.6699,23.6877,23.5899,23.6255,99057.0
2018-02-20 12:00:00,26.59,26.61,26.49,26.5,71391.0,23.6344,23.6522,23.5455,23.5544,71391.0
2018-02-20 12:30:00,26.51,26.54,26.45,26.46,133218.0,23.5633,23.5899,23.5099,23.5188,133218.0
2018-02-20 13:00:00,26.45,26.48,26.35,26.35,72666.0,23.5099,23.5366,23.4211,23.4211,72666.0
2018-02-20 13:30:00,26.35,26.4,26.3,26.32,119244.0,23.4211,23.4655,23.3766,23.3944,119244.0
2018-02-20 14:00:00,26.32,26.34,26.18,26.24,162741.0,23.3944,23.4122,23.27,23.3233,162741.0
2018-02-20 14:30:00,26.25,26.31,26.24,26.27,73929.0,23.3322,23.3855,23.3233,23.35,73929.0
2018-02-20 15:00:00,26.27,26.31,26.19,26.26,124845.0,23.35,23.3855,23.2788,23.3411,124845.0
2018-02-20 15:30:00,26.27,26.31,26.22,26.27,406629.0,23.35,23.3855,23.3055,23.35,406629.0
2018-02-21 09:30:00,26.35,26.83,26.28,26.8,301929.0,23.4211,23.8477,23.3588,23.821,301929.0
2018-02-21 10:00:00,26.79,26.89,26.71,26.73,283992.0,23.8121,23.901,23.741,23.7588,283992.0
2018-02-21 10:30:00,26.73,26.78,26.62,26.63,97323.0,23.7588,23.8033,23.661,23.6699,97323.0
2018-02-21 11:00:00,26.63,26.74,26.62,26.74,140796.0,23.6699,23.7677,23.661,23.7677,140796.0
2018-02-21 11:30:00,26.74,26.82,26.73,26.79,109719.0,23.7677,23.8388,23.7588,23.8121,109719.0
2018-02-21 12:00:00,26.79,26.79,26.67,26.71,94122.0,23.8121,23.8121,23.7055,23.741,94122.0
2018-02-21 12:30:00,26.71,26.76,26.7,26.75,49854.0,23.741,23.7855,23.7322,23.7766,49854.0
2018-02-21 13:00:00,26.76,26.83,26.74,26.81,51723.0,23.7855,23.8477,23.7677,23.8299,51723.0
2018-02-21 13:30:00,26.82,26.83,26.77,26.77,46395.0,23.8388,23.8477,23.7944,23.7944,46395.0
2018-02-21 14:00:00,26.76,26.86,26.73,26.79,119982.0,23.7855,23.8744,23.7588,23.8121,119982.0
2018-02-21 14:30:00,26.79,26.82,26.67,26.68,105753.0,23.8121,23.8388,23.7055,23.7144,105753.0
2018-02-21 15:00:00,26.68,26.68,26.51,26.57,191748.0,23.7144,23.7144,23.5633,23.6166,191748.0
2018-02-21 15:30:00,26.57,26.63,26.36,26.37,294633.0,23.6166,23.6699,23.4299,23.4388,294633.0
2018-02-22 09:30:00,26.44,26.55,26.35,26.46,106233.0,23.5011,23.5988,23.4211,23.5188,106233.0
2018-02-22 10:00:00,26.42,26.45,26.36,26.39,102087.0,23.4833,23.5099,23.4299,23.4566,102087.0
2018-02-22 10:30:00,26.38,26.43,26.32,26.35,62202.0,23.4477,23.4922,23.3944,23.4211,62202.0
2018-02-22 11:00:00,26.34,26.4,26.32,26.36,56802.0,23.4122,23.4655,23.3944,23.4299,56802.0
2018-02-22 11:30:00,26.36,26.36,26.29,26.3,70353.0,23.4299,23.4299,23.3677,23.3766,70353.0
2018-02-22 12:00:00,26.3,26.33,26.26,26.26,35169.0,23.3766,23.4033,23.3411,23.3411,35169.0
2018-02-22 12:30:00,26.27,26.3,26.21,26.27,41169.0,23.35,23.3766,23.2966,23.35,41169.0
2018-02-22 13:00:00,26.27,26.32,26.23,26.3,27270.0,23.35,23.3944,23.3144,23.3766,27270.0
2018-02-22 13:30:00,26.31,26.31,26.23,26.25,32367.0,23.3855,23.3855,23.3144,23.3322,32367.0
2018-02-22 14:00:00,26.24,26.27,26.22,26.25,19707.0,23.3233,23.35,23.3055,23.3322,19707.0
2018-02-22 14:30:00,26.27,26.28,26.08,26.08,41271.0,23.35,23.3588,23.1811,23.1811,41271.0
2018-02-22 15:00:00,26.1,26.17,26.06,26.1,137697.0,23.1988,23.2611,23.1633,23.1988,137697.0
2018-02-22 15:30:00,26.1,26.13,25.99,26.07,225102.0,23.1988,23.2255,23.1011,23.1722,225102.0
2018-02-23 09:30:00,26.22,26.33,26.17,26.32,111309.0,23.3055,23.4033,23.2611,23.3944,111309.0
2018-02-23 10:00:00,26.34,26.39,26.29,26.39,191589.0,23.4122,23.4566,23.3677,23.4566,191589.0
2018-02-23 10:30:00,26.37,26.45,26.34,26.35,146865.0,23.4388,23.5099,23.4122,23.4211,146865.0
2018-02-23 11:00:00,26.36,26.56,26.36,26.46,387861.0,23.4299,23.6077,23.4299,23.5188,387861.0
2018-02-23 11:30:00,26.46,26.6,26.46,26.59,197079.0,23.5188,23.6433,23.5188,23.6344,197079.0
2018-02-23 12:00:00,26.58,26.65,26.55,26.59,264222.0,23.6255,23.6877,23.5988,23.6344,264222.0
2018-02-23 12:30:00,26.59,26.65,26.54,26.56,176253.0,23.6344,23.6877,23.5899,23.6077,176253.0
2018-02-23 13:00:00,26.54,26.65,26.54,26.64,148335.0,23.5899,23.6877,23.5899,23.6788,148335.0
2018-02-23 13:30:00,26.63,26.69,26.61,26.67,217434.0,23.6699,23.7233,23.6522,23.7055,217434.0
2018-02-23 14:00:00,26.67,26.68,26.6,26.64,190665.0,23.7055,23.7144,23.6433,23.6788,190665.0
2018-02-23 14:30:00,26.63,26.75,26.62,26.73,296232.0,23.6699,23.7766,23.661,23.7588,296232.0
2018-02-23 15:00:00,26.72,26.74,26.67,26.7,272814.0,23.7499,23.7677,23.7055,23.7322,272814.0
2018-02-23 15:30:00,26.7,26.83,26.67,26.83,640062.0,23.7322,23.8477,23.7055,23.8477,640062.0
2018-02-26 09:30:00,27.04,27.11,26.89,27.08,292149.0,24.0344,24.0966,23.901,24.0699,292149.0
2018-02-26 10:00:00,27.07,27.13,27.02,27.07,186066.0,24.061,24.1144,24.0166,24.061,186066.0
2018-02-26 10:30:00,27.08,27.14,27.04,27.08,132570.0,24.0699,24.1232,24.0344,24.0699,132570.0
2018-02-26 11:00:00,27.07,27.24,27.05,27.2,167529.0,24.061,24.2121,24.0432,24.1766,167529.0
2018-02-26 11:30:00,27.2,27.21,27.13,27.18,133968.0,24.1766,24.1855,24.1144,24.1588,133968.0
2018-02-26 12:00:00,27.18,27.23,27.14,27.19,116589.0,24.1588,24.2032,24.1232,24.1677,116589.0
2018-02-26 12:30:00,27.18,27.2,27.13,27.19,84690.0,24.1588,24.1766,24.1144,24.1677,84690.0
2018-02-26 13:00:00,27.19,27.2,27.15,27.2,58353.0,24.1677,24.1766,24.1321,24.1766,58353.0
2018-02-26 13:30:00,27.19,27.2,27.16,27.19,93927.0,24.1677,24.1766,24.141,24.1677,93927.0
2018-02-26 14:00:00,27.19,27.22,27.17,27.2,139767.0,24.1677,24.1944,24.1499,24.1766,139767.0
2018-02-26 14:30:00,27.19,27.2,27.14,27.18,284403.0,24.1677,24.1766,24.1232,24.1588,284403.0
2018-02-26 15:00:00,27.17,27.22,27.17,27.19,194064.0,24.1499,24.1944,24.1499,24.1677,194064.0
2018-02-26 15:30:00,27.18,27.24,27.18,27.22,515013.0,24.1588,24.2121,24.1588,24.1944,515013.0
2018-02-27 09:30:00,27.25,27.25,27.1,27.15,231138.0,24.221,24.221,24.0877,24.1321,231138.0
2018-02-27 10:00:00,27.16,27.24,27.14,27.23,130245.0,24.141,24.2121,24.1232,24.2032,130245.0
2018-02-27 10:30:00,27.23,27.23,27.08,27.12,140847.0,24.2032,24.2032,24.0699,24.1055,140847.0
2018-02-27 11:00:00,27.11,27.18,27.08,27.14,156333.0,24.0966,24.1588,24.0699,24.1232,156333.0
2018-02-27 11:30:00,27.14,27.27,27.13,27.2,119544.0,24.1232,24.2388,24.1144,24.1766,119544.0
2018-02-27 12:00:00,27.19,27.3,27.19,27.3,99105.0,24.1677,24.2655,24.1677,24.2655,99105.0
2018-02-27 12:30:00,27.3,27.44,27.3,27.42,74844.0,24.2655,24.3899,24.2655,24.3721,74844.0
2018-02-27 13:00:00,27.42,27.51,27.36,27.48,173052.0,24.3721,24.4521,24.3188,24.4255,173052.0
2018-02-27 13:30:00,27.48,27.51,27.41,27.42,164700.0,24.4255,24.4521,24.3632,24.3721,164700.0
2018-02-27 14:00:00,27.44,27.44,27.33,27.37,123309.0,24.3899,24.3899,24.2921,24.3277,123309.0
2018-02-27 14:30:00,27.37,27.42,27.34,27.37,117714.0,24.3277,24.3721,24.301,24.3277,117714.0
2018-02-27 15:00:00,27.37,27.39,27.3,27.34,173685.0,24.3277,24.3455,24.2655,24.301,173685.0
2018-02-27 15:30:00,27.35,27.36,27.23,27.23,658353.0,24.3099,24.3188,24.2032,24.2032,658353.0
2018-02-28 09:30:00,27.38,27.57,27.28,27.46,114924.0,24.3366,24.5054,24.2477,24.4077,114924.0
2018-02-28 10:00:00,27.46,27.53,27.38,27.52,86595.0,24.4077,24.4699,24.3366,24.461,86595.0
2018-02-28 10:30:00,27.5,27.54,27.42,27.45,93213.0,24.4432,24.4788,24.3721,24.3988,93213.0
2018-02-28 11:00:00,27.46,27.46,27.37,27.42,64491.0,24.4077,24.4077,24.3277,24.3721,64491.0
2018-02-28 11:30:00,27.42,27.44,27.3,27.34,61569.0,24.3721,24.3899,24.2655,24.301,61569.0
2018-02-28 12:00:00,27.33,27.35,27.3,27.31,58095.0,24.2921,24.3099,24.2655,24.2743,58095.0
2018-02-28 12:30:00,27.3,27.37,27.28,27.34,51453.0,24.2655,24.3277,24.2477,24.301,51453.0
2018-02-28 13:00:00,27.34,27.35,27.31,27.33,34329.0,24.301,24.3099,24.2743,24.2921,34329.0
2018-02-28 13:30:00,27.32,27.33,27.29,27.33,46884.0,24.2832,24.2921,24.2566,24.2921,46884.0
2018-02-28 14:00:00,27.32,27.35,27.3,27.32,63477.0,24.2832,24.3099,24.2655,24.2832,63477.0
2018-02-28 14:30:00,27.31,27.31,27.12,27.12,76074.0,24.2743,24.2743,24.1055,24.1055,76074.0
2018-02-28 15:00:00,27.14,27.19,27.05,27.09,124890.0,24.1232,24.1677,24.0432,24.0788,124890.0
2018-02-28 15:30:00,27.1,27.12,26.91,26.92,464256.0,24.0877,24.1055,23.9188,23.9277,464256.0
2018-03-01 09:30:00,27.0,27.0,26.72,26.78,73380.0,23.9988,23.9988,23.7499,23.8033,73380.0
2018-03-01 10:00:00,26.8,26.84,26.72,26.8,69300.0,23.821,23.8566,23.7499,23.821,69300.0
2018-03-01 10:30:00,26.82,26.93,26.81,26.84,64347.0,23.8388,23.9366,23.8299,23.8566,64347.0
2018-03-01 11:00:00,26.86,26.94,26.81,26.83,50676.0,23.8744,23.9455,23.8299,23.8477,50676.0
2018-03-01 11:30:00,26.84,26.92,26.79,26.9,63318.0,23.8566,23.9277,23.8121,23.9099,63318.0
2018-03-01 12:00:00,26.88,26.88,26.71,26.75,35094.0,23.8921,23.8921,23.741,23.7766,35094.0
2018-03-01 12:30:00,26.71,26.82,26.69,26.77,43704.0,23.741,23.8388,23.7233,23.7944,43704.0
2018-03-01 13:00:00,26.77,26.77,26.6,26.67,55422.0,23.7944,23.7944,23.6433,23.7055,55422.0
2018-03-01 13:30:00,26.67,26.69,26.57,26.57,38415.0,23.7055,23.7233,23.6166,23.6166,38415.0
2018-03-01 14:00:00,26.59,26.59,26.47,26.58,86436.0,23.6344,23.6344,23.5277,23.6255,86436.0
2018-03-01 14:30:00,26.6,26.6,26.43,26.45,92667.0,23.6433,23.6433,23.4922,23.5099,92667.0
2018-03-01 15:00:00,26.46,26.69,26.41,26.63,138465.0,23.5188,23.7233,23.4744,23.6699,138465.0
2018-03-01 15:30:00,26.64,26.66,26.45,26.53,473235.0,23.6788,23.6966,23.5099,23.5811,473235.0
2018-03-02 09:30:00,26.43,26.63,26.35,26.45,123399.0,23.4922,23.6699,23.4211,23.5099,123399.0
2018-03-02 10:00:00,26.46,26.51,26.41,26.48,41700.0,23.5188,23.5633,23.4744,23.5366,41700.0
2018-03-02 10:30:00,26.48,26.69,26.45,26.65,58650.0,23.5366,23.7233,23.5099,23.6877,58650.0
2018-03-02 11:00:00,26.64,26.7,26.58,26.68,35400.0,23.6788,23.7322,23.6255,23.7144,35400.0
2018-03-02 11:30:00,26.68,26.75,26.63,26.74,39219.0,23.7144,23.7766,23.6699,23.7677,39219.0
2018-03-02 12:00:00,26.75,26.76,26.7,26.75,39402.0,23.7766,23.7855,23.7322,23.7766,39402.0
2018-03-02 12:30:00,26.76,26.8,26.71,26.78,26310.0,23.7855,23.821,23.741,23.8033,26310.0
2018-03-02 13:00:00,26.78,26.79,26.68,26.68,28989.0,23.8033,23.8121,23.7144,23.7144,28989.0
2018-03-02 13:30:00,26.67,26.69,26.62,26.64,34854.0,23.7055,23.7233,23.661,23.6788,34854.0
2018-03-02 14:00:00,26.66,26.7,26.65,26.66,38025.0,23.6966,23.7322,23.6877,23.6966,38025.0
2018-03-02 14:30:00,26.67,26.71,26.63,26.67,54321.0,23.7055,23.741,23.6699,23.7055,54321.0
2018-03-02 15:00:00,26.65,26.75,26.64,26.75,91866.0,23.6877,23.7766,23.6788,23.7766,91866.0
2018-03-02 15:30:00,26.74,26.93,26.74,26.86,290862.0,23.7677,23.9366,23.7677,23.8744,290862.0
2018-03-05 09:30:00,26.73,26.85,26.66,26.84,124065.0,23.7588,23.8655,23.6966,23.8566,124065.0
2018-03-05 10:00:00,26.85,26.88,26.68,26.74,70035.0,23.8655,23.8921,23.7144,23.7677,70035.0
2018-03-05 10:30:00,26.75,26.86,26.74,26.86,30795.0,23.7766,23.8744,23.7677,23.8744,30795.0
2018-03-05 11:00:00,26.89,27.11,26.87,27.09,88065.0,23.901,24.0966,23.8833,24.0788,88065.0
2018-03-05 11:30:00,27.1,27.17,27.09,27.16,88950.0,24.0877,24.1499,24.0788,24.141,88950.0
2018-03-05 12:00:00,27.17,27.22,27.1,27.13,52716.0,24.1499,24.1944,24.0877,24.1144,52716.0
2018-03-05 12:30:00,27.14,27.22,27.11,27.16,71649.0,24.1232,24.1944,24.0966,24.141,71649.0
2018-03-05 13:00:00,27.16,27.19,27.11,27.12,39657.0,24.141,24.1677,24.0966,24.1055,39657.0
2018-03-05 13:30:00,27.13,27.14,27.06,27.12,51831.0,24.1144,24.1232,24.0521,24.1055,51831.0
2018-03-05 14:00:00,27.13,27.15,27.05,27.11,45516.0,24.1144,24.1321,24.0432,24.0966,45516.0
2018-03-05 14:30:00,27.11,27.2,27.11,27.19,58188.0,24.0966,24.1766,24.0966,24.1677,58188.0
2018-03-05 15:00:00,27.2,27.29,27.2,27.2,69417.0,24.1766,24.2566,24.1766,24.1766,69417.0
2018-03-05 15:30:00,27.2,27.31,27.18,27.26,252525.0,24.1766,24.2743,24.1588,24.2299,252525.0
2018-03-06 09:30:00,27.52,27.63,27.35,27.51,393414.0,24.461,24.5588,24.3099,24.4521,393414.0
2018-03-06 10:00:00,27.51,27.53,27.37,27.46,175134.0,24.4521,24.4699,24.3277,24.4077,175134.0
2018-03-06 10:30:00,27.47,27.47,27.37,27.43,114045.0,24.4166,24.4166,24.3277,24.381,114045.0
2018-03-06 11:00:00,27.42,27.66,27.41,27.65,213498.0,24.3721,24.5854,24.3632,24.5766,213498.0
2018-03-06 11:30:00,27.65,27.78,27.65,27.75,187335.0,24.5766,24.6921,24.5766,24.6654,187335.0
2018-03-06 12:00:00,27.75,27.8,27.72,27.73,78048.0,24.6654,24.7099,24.6388,24.6477,78048.0
2018-03-06 12:30:00,27.73,28.02,27.72,27.99,148509.0,24.6477,24.9054,24.6388,24.8788,148509.0
2018-03-06 13:00:00,28.0,28.08,27.98,28.07,282900.0,24.8877,24.9588,24.8699,24.9499,282900.0
2018-03-06 13:30:00,28.07,28.16,27.87,27.88,249225.0,24.9499,25.0299,24.7721,24.781,249225.0
2018-03-06 14:00:00,27.9,28.03,27.87,27.96,203343.0,24.7988,24.9143,24.7721,24.8521,203343.0
2018-03-06 14:30:00,27.98,27.99,27.89,27.89,120804.0,24.8699,24.8788,24.7899,24.7899,120804.0
2018-03-06 15:00:00,27.89,27.91,27.82,27.89,232272.0,24.7899,24.8077,24.7277,24.7899,232272.0
2018-03-06 15:30:00,27.89,28.01,27.89,27.97,511551.0,24.7899,24.8965,24.7899,24.861,511551.0
2018-03-07 09:30:00,27.68,27.92,27.68,27.71,165378.0,24.6032,24.8165,24.6032,24.6299,165378.0
2018-03-07 10:00:00,27.71,27.9,27.71,27.88,74919.0,24.6299,24.7988,24.6299,24.781,74919.0
2018-03-07 10:30:00,27.87,27.92,27.84,27.91,60783.0,24.7721,24.8165,24.7454,24.8077,60783.0
2018-03-07 11:00:00,27.9,27.9,27.77,27.79,100431.0,24.7988,24.7988,24.6832,24.701,100431.0
2018-03-07 11:30:00,27.79,27.89,27.79,27.79,43944.0,24.701,24.7899,24.701,24.701,43944.0
2018-03-07 12:00:00,27.78,27.8,27.68,27.72,58737.0,24.6921,24.7099,24.6032,24.6388,58737.0
2018-03-07 12:30:00,27.72,27.79,27.72,27.78,28800.0,24.6388,24.701,24.6388,24.6921,28800.0
2018-03-07 13:00:00,27.76,27.77,27.7,27.76,29580.0,24.6743,24.6832,24.621,24.6743,29580.0
2018-03-07 13:30:00,27.79,27.84,27.75,27.84,37665.0,24.701,24.7454,24.6654,24.7454,37665.0
2018-03-07 14:00:00,27.83,27.89,27.81,27.86,43455.0,24.7365,24.7899,24.7188,24.7632,43455.0
2018-03-07 14:30:00,27.84,27.96,27.84,27.89,55908.0,24.7454,24.8521,24.7454,24.7899,55908.0
2018-03-07 15:00:00,27.89,27.99,27.88,27.97,99969.0,24.7899,24.8788,24.781,24.861,99969.0
2018-03-07 15:30:00,27.98,28.04,27.94,27.98,258840.0,24.8699,24.9232,24.8343,24.8699,258840.0
2018-03-08 09:30:00,28.07,28.13,27.95,28.0,62175.0,24.9499,25.0032,24.8432,24.8877,62175.0
2018-03-08 10:00:00,28.02,28.03,27.97,28.0,52806.0,24.9054,24.9143,24.861,24.8877,52806.0
2018-03-08 10:30:00,27.97,28.03,27.97,27.99,214203.0,24.861,24.9143,24.861,24.8788,214203.0
2018-03-08 11:00:00,27.99,28.07,27.98,27.99,70446.0,24.8788,24.9499,24.8699,24.8788,70446.0
2018-03-08 11:30:00,27.99,27.99,27.91,27.94,37332.0,24.8788,24.8788,24.8077,24.8343,37332.0
2018-03-08 12:00:00,27.93,28.01,27.88,28.01,27102.0,24.8254,24.8965,24.781,24.8965,27102.0
2018-03-08 12:30:00,28.0,28.03,27.96,27.96,20115.0,24.8877,24.9143,24.8521,24.8521,20115.0
2018-03-08 13:00:00,27.97,28.01,27.95,27.97,29580.0,24.861,24.8965,24.8432,24.861,29580.0
2018-03-08 13:30:00,27.97,28.07,27.96,28.05,29100.0,24.861,24.9499,24.8521,24.9321,29100.0
2018-03-08 14:00:00,28.05,28.07,28.0,28.07,37869.0,24.9321,24.9499,24.8877,24.9499,37869.0
2018-03-08 14:30:00,28.06,28.23,28.05,28.23,70908.0,24.941,25.0921,24.9321,25.0921,70908.0
2018-03-08 15:00:00,28.23,28.34,28.22,28.27,111357.0,25.0921,25.1899,25.0832,25.1276,111357.0
2018-03-08 15:30:00,28.27,28.3,28.19,28.28,327780.0,25.1276,25.1543,25.0565,25.1365,327780.0
2018-03-09 09:30:00,28.47,28.62,28.36,28.48,133362.0,25.3054,25.4387,25.2076,25.3143,133362.0
2018-03-09 10:00:00,28.49,28.6,28.46,28.58,79770.0,25.3232,25.421,25.2965,25.4032,79770.0
2018-03-09 10:30:00,28.59,28.6,28.54,28.56,57132.0,25.4121,25.421,25.3676,25.3854,57132.0
2018-03-09 11:00:00,28.56,28.6,28.52,28.6,83061.0,25.3854,25.421,25.3499,25.421,83061.0
2018-03-09 11:30:00,28.6,28.7,28.58,28.67,77892.0,25.421,25.5098,25.4032,25.4832,77892.0
2018-03-09 12:00:00,28.67,28.75,28.67,28.71,73032.0,25.4832,25.5543,25.4832,25.5187,73032.0
2018-03-09 12:30:00,28.72,28.76,28.68,28.68,70533.0,25.5276,25.5632,25.4921,25.4921,70533.0
2018-03-09 13:00:00,28.69,28.76,28.69,28.76,45804.0,25.501,25.5632,25.501,25.5632,45804.0
2018-03-09 13:30:00,28.76,28.78,28.74,28.77,46506.0,25.5632,25.581,25.5454,25.5721,46506.0
2018-03-09 14:00:00,28.77,28.87,28.77,28.8,61056.0,25.5721,25.6609,25.5721,25.5987,61056.0
2018-03-09 14:30:00,28.8,28.87,28.79,28.82,70542.0,25.5987,25.6609,25.5898,25.6165,70542.0
2018-03-09 15:00:00,28.83,28.85,28.79,28.81,122274.0,25.6254,25.6432,25.5898,25.6076,122274.0
2018-03-09 15:30:00,28.82,28.89,28.8,28.85,504735.0,25.6165,25.6787,25.5987,25.6432,504735.0
2018-03-12 09:30:00,28.91,29.0,28.58,28.58,322902.0,25.6965,25.7765,25.4032,25.4032,322902.0
2018-03-12 10:00:00,28.58,28.67,28.52,28.65,99567.0,25.4032,25.4832,25.3499,25.4654,99567.0
2018-03-12 10:30:00,28.65,28.65,28.55,28.57,116166.0,25.4654,25.4654,25.3765,25.3943,116166.0
2018-03-12 11:00:00,28.57,28.6,28.4,28.4,215226.0,25.3943,25.421,25.2432,25.2432,215226.0
2018-03-12 11:30:00,28.4,28.58,28.4,28.41,371700.0,25.2432,25.4032,25.2432,25.2521,371700.0
2018-03-12 12:00:00,28.41,28.49,28.41,28.43,86739.0,25.2521,25.3232,25.2521,25.2699,86739.0
2018-03-12 12:30:00,28.42,28.45,28.39,28.44,63546.0,25.261,25.2876,25.2343,25.2787,63546.0
2018-03-12 13:00:00,28.45,28.63,28.45,28.61,73248.0,25.2876,25.4476,25.2876,25.4298,73248.0
2018-03-12 13:30:00,28.59,28.61,28.56,28.58,46047.0,25.4121,25.4298,25.3854,25.4032,46047.0
2018-03-12 14:00:00,28.59,28.64,28.58,28.59,56883.0,25.4121,25.4565,25.4032,25.4121,56883.0
2018-03-12 14:30:00,28.58,28.59,28.53,28.54,54741.0,25.4032,25.4121,25.3587,25.3676,54741.0
2018-03-12 15:00:00,28.54,28.61,28.53,28.61,68421.0,25.3676,25.4298,25.3587,25.4298,68421.0
2018-03-12 15:30:00,28.61,28.72,28.6,28.63,246114.0,25.4298,25.5276,25.421,25.4476,246114.0
2018-03-13 09:30:00,28.82,28.82,28.68,28.71,62064.0,25.6165,25.6165,25.4921,25.5187,62064.0
2018-03-13 10:00:00,28.7,28.7,28.58,28.61,59031.0,25.5098,25.5098,25.4032,25.4298,59031.0
2018-03-13 10:30:00,28.61,28.68,28.55,28.55,64404.0,25.4298,25.4921,25.3765,25.3765,64404.0
2018-03-13 11:00:00,28.56,28.6,28.54,28.58,68352.0,25.3854,25.421,25.3676,25.4032,68352.0
2018-03-13 11:30:00,28.59,28.61,28.47,28.47,95025.0,25.4121,25.4298,25.3054,25.3054,95025.0
2018-03-13 12:00:00,28.48,28.48,28.39,28.48,59826.0,25.3143,25.3143,25.2343,25.3143,59826.0
2018-03-13 12:30:00,28.48,28.56,28.48,28.55,49587.0,25.3143,25.3854,25.3143,25.3765,49587.0
2018-03-13 13:00:00,28.55,28.57,28.52,28.52,44880.0,25.3765,25.3943,25.3499,25.3499,44880.0
2018-03-13 13:30:00,28.53,28.57,28.45,28.46,43110.0,25.3587,25.3943,25.2876,25.2965,43110.0
2018-03-13 14:00:00,28.46,28.5,28.44,28.47,48792.0,25.2965,25.3321,25.2787,25.3054,48792.0
2018-03-13 14:30:00,28.47,28.52,28.41,28.43,49626.0,25.3054,25.3499,25.2521,25.2699,49626.0
2018-03-13 15:00:00,28.44,28.45,28.35,28.36,65577.0,25.2787,25.2876,25.1987,25.2076,65577.0
2018-03-13 15:30:00,28.36,28.45,28.34,28.41,276240.0,25.2076,25.2876,25.1899,25.2521,276240.0
2018-03-14 09:30:00,28.49,28.55,28.16,28.3,108048.0,25.3232,25.3765,25.0299,25.1543,108048.0
2018-03-14 10:00:00,28.31,28.32,28.2,28.3,103131.0,25.1632,25.1721,25.0654,25.1543,103131.0
2018-03-14 10:30:00,28.31,28.35,28.24,28.34,73368.0,25.1632,25.1987,25.101,25.1899,73368.0
2018-03-14 11:00:00,28.35,28.35,28.26,28.3,48864.0,25.1987,25.1987,25.1188,25.1543,48864.0
2018-03-14 11:30:00,28.3,28.33,28.17,28.22,51807.0,25.1543,25.181,25.0388,25.0832,51807.0
2018-03-14 12:00:00,28.23,28.27,28.21,28.22,48405.0,25.0921,25.1276,25.0743,25.0832,48405.0
2018-03-14 12:30:00,28.24,28.26,28.18,28.2,34245.0,25.101,25.1188,25.0476,25.0654,34245.0
2018-03-14 13:00:00,28.2,28.2,28.12,28.15,25275.0,25.0654,25.0654,24.9943,25.021,25275.0
2018-03-14 13:30:00,28.16,28.27,28.16,28.24,35097.0,25.0299,25.1276,25.0299,25.101,35097.0
2018-03-14 14:00:00,28.25,28.26,28.18,28.18,35730.0,25.1099,25.1188,25.0476,25.0476,35730.0
2018-03-14 14:30:00,28.19,28.2,28.03,28.11,76677.0,25.0565,25.0654,24.9143,24.9854,76677.0
2018-03-14 15:00:00,28.11,28.12,28.05,28.07,86406.0,24.9854,24.9943,24.9321,24.9499,86406.0
2018-03-14 15:30:00,28.07,28.13,28.05,28.13,326838.0,24.9499,25.0032,24.9321,25.0032,326838.0
2018-03-15 09:30:00,28.12,28.12,27.85,27.87,141333.0,25.1073,25.1073,24.8662,24.8841,141333.0
2018-03-15 10:00:00,27.9,27.96,27.89,27.94,56256.0,24.9108,24.9644,24.9019,24.9466,56256.0
2018-03-15 10:30:00,27.94,27.94,27.85,27.86,78081.0,24.9466,24.9466,24.8662,24.8751,78081.0
2018-03-15 11:00:00,27.86,27.95,27.85,27.92,116148.0,24.8751,24.9555,24.8662,24.9287,116148.0
2018-03-15 11:30:00,27.94,27.97,27.91,27.96,52596.0,24.9466,24.9733,24.9198,24.9644,52596.0
2018-03-15 12:00:00,27.96,28.05,27.96,28.04,47136.0,24.9644,25.0448,24.9644,25.0358,47136.0
2018-03-15 12:30:00,28.04,28.04,27.97,27.99,64095.0,25.0358,25.0358,24.9733,24.9912,64095.0
2018-03-15 13:00:00,28.0,28.08,27.99,28.06,56040.0,25.0001,25.0716,24.9912,25.0537,56040.0
2018-03-15 13:30:00,28.07,28.12,27.95,27.96,67200.0,25.0626,25.1073,24.9555,24.9644,67200.0
2018-03-15 14:00:00,27.96,28.02,27.96,27.97,54576.0,24.9644,25.018,24.9644,24.9733,54576.0
2018-03-15 14:30:00,27.97,27.99,27.92,27.99,74226.0,24.9733,24.9912,24.9287,24.9912,74226.0
2018-03-15 15:00:00,27.98,27.99,27.92,27.98,109380.0,24.9823,24.9912,24.9287,24.9823,109380.0
2018-03-15 15:30:00,27.98,28.08,27.97,28.02,383661.0,24.9823,25.0716,24.9733,25.018,383661.0
2018-03-16 09:30:00,28.06,28.16,28.0,28.02,342834.0,25.0537,25.143,25.0001,25.018,342834.0
2018-03-16 10:00:00,28.02,28.04,27.96,28.02,64095.0,25.018,25.0358,24.9644,25.018,64095.0
2018-03-16 10:30:00,28.03,28.08,28.02,28.03,91923.0,25.0269,25.0716,25.018,25.0269,91923.0
2018-03-16 11:00:00,28.03,28.06,28.02,28.05,70530.0,25.0269,25.0537,25.018,25.0448,70530.0
2018-03-16 11:30:00,28.05,28.06,28.0,28.0,62967.0,25.0448,25.0537,25.0001,25.0001,62967.0
2018-03-16 12:00:00,27.99,28.01,27.9,27.95,86307.0,24.9912,25.0091,24.9108,24.9555,86307.0
2018-03-16 12:30:00,27.95,27.95,27.9,27.93,73317.0,24.9555,24.9555,24.9108,24.9376,73317.0
2018-03-16 13:00:00,27.94,27.98,27.94,27.96,35382.0,24.9466,24.9823,24.9466,24.9644,35382.0
2018-03-16 13:30:00,27.96,27.96,27.85,27.9,48900.0,24.9644,24.9644,24.8662,24.9108,48900.0
2018-03-16 14:00:00,27.9,27.92,27.88,27.9,44937.0,24.9108,24.9287,24.893,24.9108,44937.0
2018-03-16 14:30:00,27.91,27.97,27.9,27.97,44514.0,24.9198,24.9733,24.9108,24.9733,44514.0
2018-03-16 15:00:00,27.97,28.01,27.96,28.01,80367.0,24.9733,25.0091,24.9644,25.0091,80367.0
2018-03-16 15:30:00,28.02,28.1,27.99,27.99,377871.0,25.018,25.0894,24.9912,24.9912,377871.0
2018-03-19 09:30:00,27.97,28.03,27.87,27.95,59925.0,24.9733,25.0269,24.8841,24.9555,59925.0
2018-03-19 10:00:00,27.95,28.07,27.94,28.06,51516.0,24.9555,25.0626,24.9466,25.0537,51516.0
2018-03-19 10:30:00,28.07,28.07,27.93,27.95,21000.0,25.0626,25.0626,24.9376,24.9555,21000.0
2018-03-19 11:00:00,27.96,27.97,27.91,27.95,29508.0,24.9644,24.9733,24.9198,24.9555,29508.0
2018-03-19 11:30:00,27.93,27.93,27.89,27.89,24504.0,24.9376,24.9376,24.9019,24.9019,24504.0
2018-03-19 12:00:00,27.9,27.9,27.81,27.83,48420.0,24.9108,24.9108,24.8305,24.8483,48420.0
2018-03-19 12:30:00,27.84,27.85,27.76,27.77,45009.0,24.8573,24.8662,24.7858,24.7948,45009.0
2018-03-19 13:00:00,27.76,27.77,27.62,27.7,86331.0,24.7858,24.7948,24.6608,24.7323,86331.0
2018-03-19 13:30:00,27.7,27.79,27.7,27.79,24009.0,24.7323,24.8126,24.7323,24.8126,24009.0
2018-03-19 14:00:00,27.8,27.83,27.76,27.78,27918.0,24.8216,24.8483,24.7858,24.8037,27918.0
2018-03-19 14:30:00,27.77,27.79,27.69,27.78,157491.0,24.7948,24.8126,24.7233,24.8037,157491.0
2018-03-19 15:00:00,27.79,27.85,27.73,27.83,59238.0,24.8126,24.8662,24.7591,24.8483,59238.0
2018-03-19 15:30:00,27.83,27.91,27.78,27.87,248445.0,24.8483,24.9198,24.8037,24.8841,248445.0
2018-03-20 09:30:00,28.0,28.07,27.91,28.0,106632.0,25.0001,25.0626,24.9198,25.0001,106632.0
2018-03-20 10:00:00,28.0,28.11,27.98,28.11,92175.0,25.0001,25.0983,24.9823,25.0983,92175.0
2018-03-20 10:30:00,28.12,28.21,28.1,28.19,57795.0,25.1073,25.1876,25.0894,25.1698,57795.0
2018-03-20 11:00:00,28.2,28.21,28.13,28.19,103026.0,25.1787,25.1876,25.1162,25.1698,103026.0
2018-03-20 11:30:00,28.19,28.22,28.09,28.15,206004.0,25.1698,25.1966,25.0805,25.1341,206004.0
2018-03-20 12:00:00,28.14,28.25,28.1,28.2,102036.0,25.1251,25.2233,25.0894,25.1787,102036.0
2018-03-20 12:30:00,28.18,28.19,28.08,28.13,74628.0,25.1608,25.1698,25.0716,25.1162,74628.0
2018-03-20 13:00:00,28.12,28.13,28.08,28.11,88821.0,25.1073,25.1162,25.0716,25.0983,88821.0
2018-03-20 13:30:00,28.12,28.15,28.08,28.09,57564.0,25.1073,25.1341,25.0716,25.0805,57564.0
2018-03-20 14:00:00,28.06,28.11,28.04,28.07,192564.0,25.0537,25.0983,25.0358,25.0626,192564.0
2018-03-20 14:30:00,28.06,28.08,28.04,28.06,139893.0,25.0537,25.0716,25.0358,25.0537,139893.0
2018-03-20 15:00:00,28.05,28.14,28.05,28.09,101016.0,25.0448,25.1251,25.0448,25.0805,101016.0
2018-03-20 15:30:00,28.09,28.09,28.03,28.05,256461.0,25.0805,25.0805,25.0269,25.0448,256461.0
2018-03-21 09:30:00,28.04,28.17,28.0,28.07,83406.0,25.0358,25.1519,25.0001,25.0626,83406.0
2018-03-21 10:00:00,28.07,28.15,28.06,28.13,79980.0,25.0626,25.1341,25.0537,25.1162,79980.0
2018-03-21 10:30:00,28.13,28.15,28.06,28.06,31845.0,25.1162,25.1341,25.0537,25.0537,31845.0
2018-03-21 11:00:00,28.07,28.08,28.02,28.02,30807.0,25.0626,25.0716,25.018,25.018,30807.0
2018-03-21 11:30:00,28.03,28.14,28.02,28.12,52107.0,25.0269,25.1251,25.018,25.1073,52107.0
2018-03-21 12:00:00,28.12,28.22,28.11,28.14,35382.0,25.1073,25.1966,25.0983,25.1251,35382.0
2018-03-21 12:30:00,28.14,28.17,28.12,28.16,31941.0,25.1251,25.1519,25.1073,25.143,31941.0
2018-03-21 13:00:00,28.16,28.17,28.1,28.11,29124.0,25.143,25.1519,25.0894,25.0983,29124.0
2018-03-21 13:30:00,28.11,28.16,28.09,28.13,52353.0,25.0983,25.143,25.0805,25.1162,52353.0
2018-03-21 14:00:00,28.14,28.3,28.06,28.23,144648.0,25.1251,25.268,25.0537,25.2055,144648.0
2018-03-21 14:30:00,28.24,28.24,28.05,28.1,50292.0,25.2144,25.2144,25.0448,25.0894,50292.0
2018-03-21 15:00:00,28.11,28.22,28.08,28.16,135036.0,25.0983,25.1966,25.0716,25.143,135036.0
2018-03-21 15:30:00,28.14,28.19,28.06,28.07,303489.0,25.1251,25.1698,25.0537,25.0626,303489.0
2018-03-22 09:30:00,27.87,27.97,27.83,27.84,87414.0,24.8841,24.9733,24.8483,24.8573,87414.0
2018-03-22 10:00:00,27.84,28.04,27.84,28.02,46488.0,24.8573,25.0358,24.8573,25.018,46488.0
2018-03-22 10:30:00,28.01,28.01,27.82,27.86,23520.0,25.0091,25.0091,24.8394,24.8751,23520.0
2018-03-22 11:00:00,27.85,27.89,27.81,27.82,48699.0,24.8662,24.9019,24.8305,24.8394,48699.0
2018-03-22 11:30:00,27.82,27.84,27.71,27.72,91461.0,24.8394,24.8573,24.7412,24.7501,91461.0
2018-03-22 12:00:00,27.71,27.89,27.69,27.86,82752.0,24.7412,24.9019,24.7233,24.8751,82752.0
2018-03-22 12:30:00,27.88,27.9,27.81,27.83,24414.0,24.893,24.9108,24.8305,24.8483,24414.0
2018-03-22 13:00:00,27.83,27.93,27.75,27.92,37002.0,24.8483,24.9376,24.7769,24.9287,37002.0
2018-03-22 13:30:00,27.94,27.95,27.83,27.85,93996.0,24.9466,24.9555,24.8483,24.8662,93996.0
2018-03-22 14:00:00,27.85,27.89,27.72,27.72,142413.0,24.8662,24.9019,24.7501,24.7501,142413.0
2018-03-22 14:30:00,27.72,27.72,27.62,27.63,67533.0,24.7501,24.7501,24.6608,24.6698,67533.0
2018-03-22 15:00:00,27.62,27.67,27.44,27.52,127656.0,24.6608,24.7055,24.5001,24.5716,127656.0
2018-03-22 15:30:00,27.52,27.53,27.31,27.34,554706.0,24.5716,24.5805,24.3841,24.4108,554706.0
2018-03-23 09:30:00,27.4,27.48,27.31,27.35,168981.0,24.4644,24.5358,24.3841,24.4198,168981.0
2018-03-23 10:00:00,27.36,27.5,27.36,27.49,70398.0,24.4287,24.5537,24.4287,24.5448,70398.0
2018-03-23 10:30:00,27.49,27.54,27.47,27.51,47313.0,24.5448,24.5894,24.5269,24.5626,47313.0
2018-03-23 11:00:00,27.54,27.55,27.42,27.42,95364.0,24.5894,24.5983,24.4823,24.4823,95364.0
2018-03-23 11:30:00,27.42,27.44,27.13,27.14,57897.0,24.4823,24.5001,24.2233,24.2323,57897.0
2018-03-23 12:00:00,27.17,27.33,27.16,27.33,46335.0,24.2591,24.4019,24.2501,24.4019,46335.0
2018-03-23 12:30:00,27.33,27.34,27.22,27.24,29013.0,24.4019,24.4108,24.3037,24.3216,29013.0
2018-03-23 13:00:00,27.23,27.42,27.22,27.42,31353.0,24.3126,24.4823,24.3037,24.4823,31353.0
2018-03-23 13:30:00,27.42,27.48,27.35,27.47,109608.0,24.4823,24.5358,24.4198,24.5269,109608.0
2018-03-23 14:00:00,27.47,27.49,27.26,27.28,44994.0,24.5269,24.5448,24.3394,24.3573,44994.0
2018-03-23 14:30:00,27.27,27.3,27.05,27.06,98106.0,24.3483,24.3751,24.1519,24.1608,98106.0
2018-03-23 15:00:00,27.09,27.12,26.99,27.04,132084.0,24.1876,24.2144,24.0983,24.143,132084.0
2018-03-23 15:30:00,27.05,27.05,26.87,26.9,296106.0,24.1519,24.1519,23.9912,24.018,296106.0
2018-03-26 09:30:00,27.31,27.47,27.26,27.36,263244.0,24.3841,24.5269,24.3394,24.4287,263244.0
2018-03-26 10:00:00,27.37,27.41,27.32,27.35,86568.0,24.4376,24.4733,24.393,24.4198,86568.0
2018-03-26 10:30:00,27.34,27.38,27.26,27.32,72810.0,24.4108,24.4466,24.3394,24.393,72810.0
2018-03-26 11:00:00,27.31,27.41,27.28,27.33,109203.0,24.3841,24.4733,24.3573,24.4019,109203.0
2018-03-26 11:30:00,27.33,27.52,27.3,27.5,121902.0,24.4019,24.5716,24.3751,24.5537,121902.0
2018-03-26 12:00:00,27.5,27.64,27.47,27.64,92175.0,24.5537,24.6787,24.5269,24.6787,92175.0
2018-03-26 12:30:00,27.64,27.73,27.58,27.59,119982.0,24.6787,24.7591,24.6251,24.6341,119982.0
2018-03-26 13:00:00,27.6,27.75,27.6,27.67,98358.0,24.643,24.7769,24.643,24.7055,98358.0
2018-03-26 13:30:00,27.67,27.69,27.61,27.65,87732.0,24.7055,24.7233,24.6519,24.6876,87732.0
2018-03-26 14:00:00,27.67,27.82,27.66,27.76,110007.0,24.7055,24.8394,24.6966,24.7858,110007.0
2018-03-26 14:30:00,27.79,27.85,27.75,27.8,110373.0,24.8126,24.8662,24.7769,24.8216,110373.0
2018-03-26 15:00:00,27.79,27.9,27.79,27.85,109629.0,24.8126,24.9108,24.8126,24.8662,109629.0
2018-03-26 15:30:00,27.85,27.87,27.78,27.84,301503.0,24.8662,24.8841,24.8037,24.8573,301503.0
2018-03-27 09:30:00,27.9,28.15,27.87,28.04,339501.0,24.9108,25.1341,24.8841,25.0358,339501.0
2018-03-27 10:00:00,28.05,28.06,27.87,27.96,315072.0,25.0448,25.0537,24.8841,24.9644,315072.0
2018-03-27 10:30:00,27.95,27.98,27.79,27.8,270135.0,24.9555,24.9823,24.8126,24.8216,270135.0
2018-03-27 11:00:00,27.79,27.82,27.72,27.74,148173.0,24.8126,24.8394,24.7501,24.768,148173.0
2018-03-27 11:30:00,27.74,27.86,27.74,27.79,124044.0,24.768,24.8751,24.768,24.8126,124044.0
2018-03-27 12:00:00,27.78,27.8,27.73,27.77,130185.0,24.8037,24.8216,24.7591,24.7948,130185.0
2018-03-27 12:30:00,27.77,27.86,27.69,27.86,112518.0,24.7948,24.8751,24.7233,24.8751,112518.0
2018-03-27 13:00:00,27.86,27.94,27.82,27.82,111942.0,24.8751,24.9466,24.8394,24.8394,111942.0
2018-03-27 13:30:00,27.84,27.87,27.66,27.7,97455.0,24.8573,24.8841,24.6966,24.7323,97455.0
2018-03-27 14:00:00,27.69,27.73,27.61,27.63,100875.0,24.7233,24.7591,24.6519,24.6698,100875.0
2018-03-27 14:30:00,27.63,27.71,27.48,27.48,119160.0,24.6698,24.7412,24.5358,24.5358,119160.0
2018-03-27 15:00:00,27.48,27.49,27.3,27.33,277119.0,24.5358,24.5448,24.3751,24.4019,277119.0
2018-03-27 15:30:00,27.33,27.38,27.13,27.31,949800.0,24.4019,24.4466,24.2233,24.3841,949800.0
2018-03-28 09:30:00,27.31,27.88,27.31,27.79,415989.0,24.3841,24.893,24.3841,24.8126,415989.0
2018-03-28 10:00:00,27.79,27.9,27.73,27.85,311958.0,24.8126,24.9108,24.7591,24.8662,311958.0
2018-03-28 10:30:00,27.89,27.97,27.76,27.97,276750.0,24.9019,24.9733,24.7858,24.9733,276750.0
2018-03-28 11:00:00,27.98,28.24,27.98,28.19,253557.0,24.9823,25.2144,24.9823,25.1698,253557.0
2018-03-28 11:30:00,28.16,28.17,28.02,28.04,377031.0,25.143,25.1519,25.018,25.0358,377031.0
2018-03-28 12:00:00,28.04,28.22,27.99,28.02,127422.0,25.0358,25.1966,24.9912,25.018,127422.0
2018-03-28 12:30:00,28.03,28.04,27.86,27.87,88995.0,25.0269,25.0358,24.8751,24.8841,88995.0
2018-03-28 13:00:00,27.83,27.9,27.75,27.84,183534.0,24.8483,24.9108,24.7769,24.8573,183534.0
2018-03-28 13:30:00,27.84,27.91,27.77,27.78,179808.0,24.8573,24.9198,24.7948,24.8037,179808.0
2018-03-28 14:00:00,27.8,27.89,27.74,27.81,108264.0,24.8216,24.9019,24.768,24.8305,108264.0
2018-03-28 14:30:00,27.77,27.9,27.75,27.78,109239.0,24.7948,24.9108,24.7769,24.8037,109239.0
2018-03-28 15:00:00,27.78,27.87,27.67,27.85,240540.0,24.8037,24.8841,24.7055,24.8662,240540.0
2018-03-28 15:30:00,27.86,27.92,27.78,27.83,726102.0,24.8751,24.9287,24.8037,24.8483,726102.0
2018-03-29 09:30:00,28.12,28.36,28.06,28.13,399135.0,25.1073,25.3216,25.0537,25.1162,399135.0
2018-03-29 10:00:00,28.16,28.21,28.01,28.16,210738.0,25.143,25.1876,25.0091,25.143,210738.0
2018-03-29 10:30:00,28.17,28.24,28.11,28.24,109797.0,25.1519,25.2144,25.0983,25.2144,109797.0
2018-03-29 11:00:00,28.24,28.35,28.22,28.32,97278.0,25.2144,25.3126,25.1966,25.2858,97278.0
2018-03-29 11:30:00,28.31,28.38,28.25,28.33,128769.0,25.2769,25.3394,25.2233,25.2948,128769.0
2018-03-29 12:00:00,28.35,28.35,28.18,28.32,104721.0,25.3126,25.3126,25.1608,25.2858,104721.0
2018-03-29 12:30:00,28.32,28.36,28.27,28.33,64185.0,25.2858,25.3216,25.2412,25.2948,64185.0
2018-03-29 13:00:00,28.33,28.4,28.28,28.39,69915.0,25.2948,25.3573,25.2501,25.3483,69915.0
2018-03-29 13:30:00,28.4,28.51,28.36,28.51,153852.0,25.3573,25.4555,25.3216,25.4555,153852.0
2018-03-29 14:00:00,28.5,28.65,28.46,28.65,169080.0,25.4466,25.5805,25.4108,25.5805,169080.0
2018-03-29 14:30:00,28.65,28.71,28.57,28.65,197484.0,25.5805,25.6341,25.5091,25.5805,197484.0
2018-03-29 15:00:00,28.64,28.83,28.6,28.7,331251.0,25.5716,25.7412,25.5358,25.6251,331251.0
2018-03-29 15:30:00,28.71,28.87,28.62,28.74,1042800.0,25.6341,25.7769,25.5537,25.6608,1042800.0
2018-04-02 09:30:00,28.74,28.8,28.5,28.56,326442.0,25.6608,25.7144,25.4466,25.5001,326442.0
2018-04-02 10:00:00,28.55,28.71,28.51,28.53,403215.0,25.4912,25.6341,25.4555,25.4733,403215.0
2018-04-02 10:30:00,28.53,28.54,28.42,28.5,264663.0,25.4733,25.4823,25.3751,25.4466,264663.0
2018-04-02 11:00:00,28.5,28.52,28.37,28.45,219738.0,25.4466,25.4644,25.3305,25.4019,219738.0
2018-04-02 11:30:00,28.44,28.46,28.31,28.39,368820.0,25.393,25.4108,25.2769,25.3483,368820.0
2018-04-02 12:00:00,28.4,28.43,28.28,28.42,216435.0,25.3573,25.3841,25.2501,25.3751,216435.0
2018-04-02 12:30:00,28.41,28.56,28.41,28.53,229155.0,25.3662,25.5001,25.3662,25.4733,229155.0
2018-04-02 13:00:00,28.53,28.57,28.29,28.31,208287.0,25.4733,25.5091,25.2591,25.2769,208287.0
2018-04-02 13:30:00,28.32,28.36,28.24,28.25,447009.0,25.2858,25.3216,25.2144,25.2233,447009.0
2018-04-02 14:00:00,28.24,28.45,28.15,28.36,174600.0,25.2144,25.4019,25.1341,25.3216,174600.0
2018-04-02 14:30:00,28.35,28.45,28.31,28.41,151389.0,25.3126,25.4019,25.2769,25.3662,151389.0
2018-04-02 15:00:00,28.42,28.44,28.31,28.35,243876.0,25.3751,25.393,25.2769,25.3126,243876.0
2018-04-02 15:30:00,28.36,28.59,28.33,28.51,598404.0,25.3216,25.5269,25.2948,25.4555,598404.0
2018-04-03 09:30:00,28.53,28.65,28.41,28.56,533637.0,25.4733,25.5805,25.3662,25.5001,533637.0
2018-04-03 10:00:00,28.55,28.61,28.37,28.44,307953.0,25.4912,25.5448,25.3305,25.393,307953.0
2018-04-03 10:30:00,28.44,28.61,28.42,28.59,198984.0,25.393,25.5448,25.3751,25.5269,198984.0
2018-04-03 11:00:00,28.6,28.61,28.5,28.53,228600.0,25.5358,25.5448,25.4466,25.4733,228600.0
2018-04-03 11:30:00,28.53,28.54,28.37,28.39,202377.0,25.4733,25.4823,25.3305,25.3483,202377.0
2018-04-03 12:00:00,28.4,28.47,28.39,28.42,164337.0,25.3573,25.4198,25.3483,25.3751,164337.0
2018-04-03 12:30:00,28.42,28.52,28.41,28.51,98427.0,25.3751,25.4644,25.3662,25.4555,98427.0
2018-04-03 13:00:00,28.51,28.58,28.47,28.56,101673.0,25.4555,25.518,25.4198,25.5001,101673.0
2018-04-03 13:30:00,28.58,28.66,28.54,28.64,94758.0,25.518,25.5894,25.4823,25.5716,94758.0
2018-04-03 14:00:00,28.64,28.69,28.62,28.64,126522.0,25.5716,25.6162,25.5537,25.5716,126522.0
2018-04-03 14:30:00,28.63,28.69,28.49,28.68,124899.0,25.5626,25.6162,25.4376,25.6073,124899.0
2018-04-03 15:00:00,28.68,28.88,28.65,28.86,182532.0,25.6073,25.7859,25.5805,25.768,182532.0
2018-04-03 15:30:00,28.86,28.9,28.69,28.88,605481.0,25.768,25.8037,25.6162,25.7859,605481.0
2018-04-04 09:30:00,28.47,28.75,28.38,28.7,188421.0,25.4198,25.6698,25.3394,25.6251,188421.0
2018-04-04 10:00:00,28.72,28.76,28.66,28.72,121701.0,25.643,25.6787,25.5894,25.643,121701.0
2018-04-04 10:30:00,28.73,28.79,28.68,28.78,200838.0,25.6519,25.7055,25.6073,25.6966,200838.0
2018-04-04 11:00:00,28.76,28.77,28.67,28.68,106452.0,25.6787,25.6876,25.5983,25.6073,106452.0
2018-04-04 11:30:00,28.68,28.72,28.56,28.59,55188.0,25.6073,25.643,25.5001,25.5269,55188.0
2018-04-04 12:00:00,28.6,28.61,28.53,28.58,103071.0,25.5358,25.5448,25.4733,25.518,103071.0
2018-04-04 12:30:00,28.58,28.67,28.54,28.65,66078.0,25.518,25.5983,25.4823,25.5805,66078.0
2018-04-04 13:00:00,28.65,28.66,28.51,28.55,64725.0,25.5805,25.5894,25.4555,25.4912,64725.0
2018-04-04 13:30:00,28.55,28.64,28.54,28.58,138468.0,25.4912,25.5716,25.4823,25.518,138468.0
2018-04-04 14:00:00,28.58,28.71,28.57,28.7,180519.0,25.518,25.6341,25.5091,25.6251,180519.0
2018-04-04 14:30:00,28.72,28.79,28.66,28.73,198765.0,25.643,25.7055,25.5894,25.6519,198765.0
2018-04-04 15:00:00,28.73,28.77,28.65,28.72,211149.0,25.6519,25.6876,25.5805,25.643,211149.0
2018-04-04 15:30:00,28.72,28.8,28.68,28.74,494727.0,25.643,25.7144,25.6073,25.6608,494727.0
2018-04-05 09:30:00,28.83,28.9,28.75,28.83,185757.0,25.7412,25.8037,25.6698,25.7412,185757.0
2018-04-05 10:00:00,28.82,28.85,28.73,28.77,163917.0,25.7323,25.7591,25.6519,25.6876,163917.0
2018-04-05 10:30:00,28.78,28.8,28.67,28.69,98619.0,25.6966,25.7144,25.5983,25.6162,98619.0
2018-04-05 11:00:00,28.7,28.88,28.7,28.86,104475.0,25.6251,25.7859,25.6251,25.768,104475.0
2018-04-05 11:30:00,28.85,28.88,28.83,28.88,76455.0,25.7591,25.7859,25.7412,25.7859,76455.0
2018-04-05 12:00:00,28.87,28.87,28.79,28.84,57987.0,25.7769,25.7769,25.7055,25.7501,57987.0
2018-04-05 12:30:00,28.85,28.9,28.82,28.9,52254.0,25.7591,25.8037,25.7323,25.8037,52254.0
2018-04-05 13:00:00,28.9,28.94,28.82,28.83,58518.0,25.8037,25.8394,25.7323,25.7412,58518.0
2018-04-05 13:30:00,28.82,28.93,28.8,28.84,106008.0,25.7323,25.8305,25.7144,25.7501,106008.0
2018-04-05 14:00:00,28.85,28.89,28.82,28.85,118779.0,25.7591,25.7948,25.7323,25.7591,118779.0
2018-04-05 14:30:00,28.84,28.93,28.84,28.93,84456.0,25.7501,25.8305,25.7501,25.8305,84456.0
2018-04-05 15:00:00,28.93,28.98,28.89,28.9,122073.0,25.8305,25.8751,25.7948,25.8037,122073.0
2018-04-05 15:30:00,28.91,28.91,28.76,28.77,471420.0,25.8126,25.8126,25.6787,25.6876,471420.0
2018-04-06 09:30:00,28.63,28.63,28.42,28.53,340848.0,25.5626,25.5626,25.3751,25.4733,340848.0
2018-04-06 10:00:00,28.54,28.73,28.5,28.68,103425.0,25.4823,25.6519,25.4466,25.6073,103425.0
2018-04-06 10:30:00,28.68,28.7,28.53,28.56,50667.0,25.6073,25.6251,25.4733,25.5001,50667.0
2018-04-06 11:00:00,28.56,28.56,28.46,28.51,60627.0,25.5001,25.5001,25.4108,25.4555,60627.0
2018-04-06 11:30:00,28.51,28.64,28.51,28.62,72372.0,25.4555,25.5716,25.4555,25.5537,72372.0
2018-04-06 12:00:00,28.63,28.66,28.53,28.56,45405.0,25.5626,25.5894,25.4733,25.5001,45405.0
2018-04-06 12:30:00,28.56,28.71,28.56,28.71,49104.0,25.5001,25.6341,25.5001,25.6341,49104.0
2018-04-06 13:00:00,28.7,28.7,28.55,28.64,66069.0,25.6251,25.6251,25.4912,25.5716,66069.0
2018-04-06 13:30:00,28.65,28.68,28.44,28.46,83838.0,25.5805,25.6073,25.393,25.4108,83838.0
2018-04-06 14:00:00,28.44,28.46,28.31,28.32,78945.0,25.393,25.4108,25.2769,25.2858,78945.0
2018-04-06 14:30:00,28.33,28.35,28.16,28.21,100635.0,25.2948,25.3126,25.143,25.1876,100635.0
2018-04-06 15:00:00,28.21,28.36,28.19,28.31,130800.0,25.1876,25.3216,25.1698,25.2769,130800.0
2018-04-06 15:30:00,28.31,28.5,28.3,28.4,532407.0,25.2769,25.4466,25.268,25.3573,532407.0
2018-04-09 09:30:00,28.49,28.6,28.32,28.45,181647.0,25.4376,25.5358,25.2858,25.4019,181647.0
2018-04-09 10:00:00,28.41,28.66,28.38,28.66,133809.0,25.3662,25.5894,25.3394,25.5894,133809.0
2018-04-09 10:30:00,28.66,28.71,28.6,28.67,74052.0,25.5894,25.6341,25.5358,25.5983,74052.0
2018-04-09 11:00:00,28.69,28.75,28.66,28.71,50814.0,25.6162,25.6698,25.5894,25.6341,50814.0
2018-04-09 11:30:00,28.71,28.8,28.67,28.72,31149.0,25.6341,25.7144,25.5983,25.643,31149.0
2018-04-09 12:00:00,28.74,28.78,28.68,28.72,34494.0,25.6608,25.6966,25.6073,25.643,34494.0
2018-04-09 12:30:00,28.72,28.75,28.69,28.73,32373.0,25.643,25.6698,25.6162,25.6519,32373.0
2018-04-09 13:00:00,28.73,28.82,28.73,28.8,44919.0,25.6519,25.7323,25.6519,25.7144,44919.0
2018-04-09 13:30:00,28.82,28.89,28.79,28.87,37962.0,25.7323,25.7948,25.7055,25.7769,37962.0
2018-04-09 14:00:00,28.86,28.86,28.75,28.77,53631.0,25.768,25.768,25.6698,25.6876,53631.0
2018-04-09 14:30:00,28.76,28.78,28.71,28.75,44388.0,25.6787,25.6966,25.6341,25.6698,44388.0
2018-04-09 15:00:00,28.75,28.8,28.64,28.68,89844.0,25.6698,25.7144,25.5716,25.6073,89844.0
2018-04-09 15:30:00,28.68,28.69,28.4,28.43,475008.0,25.6073,25.6162,25.3573,25.3841,475008.0
2018-04-10 09:30:00,28.71,28.8,28.34,28.46,235995.0,25.6341,25.7144,25.3037,25.4108,235995.0
2018-04-10 10:00:00,28.48,28.6,28.42,28.55,162357.0,25.4287,25.5358,25.3751,25.4912,162357.0
2018-04-10 10:30:00,28.56,28.66,28.56,28.59,97209.0,25.5001,25.5894,25.5001,25.5269,97209.0
2018-04-10 11:00:00,28.59,28.68,28.56,28.62,79296.0,25.5269,25.6073,25.5001,25.5537,79296.0
2018-04-10 11:30:00,28.61,28.72,28.54,28.61,133548.0,25.5448,25.643,25.4823,25.5448,133548.0
2018-04-10 12:00:00,28.62,28.7,28.52,28.57,103680.0,25.5537,25.6251,25.4644,25.5091,103680.0
2018-04-10 12:30:00,28.57,28.66,28.57,28.62,55299.0,25.5091,25.5894,25.5091,25.5537,55299.0
2018-04-10 13:00:00,28.63,28.68,28.6,28.66,58068.0,25.5626,25.6073,25.5358,25.5894,58068.0
2018-04-10 13:30:00,28.65,28.69,28.52,28.62,79827.0,25.5805,25.6162,25.4644,25.5537,79827.0
2018-04-10 14:00:00,28.62,28.72,28.59,28.63,96768.0,25.5537,25.643,25.5269,25.5626,96768.0
2018-04-10 14:30:00,28.63,28.69,28.55,28.65,76644.0,25.5626,25.6162,25.4912,25.5805,76644.0
2018-04-10 15:00:00,28.66,28.71,28.59,28.65,133968.0,25.5894,25.6341,25.5269,25.5805,133968.0
2018-04-10 15:30:00,28.66,28.72,28.6,28.65,334857.0,25.5894,25.643,25.5358,25.5805,334857.0
2018-04-11 09:30:00,28.44,28.65,28.39,28.65,149628.0,25.393,25.5805,25.3483,25.5805,149628.0
2018-04-11 10:00:00,28.63,28.72,28.59,28.71,84039.0,25.5626,25.643,25.5269,25.6341,84039.0
2018-04-11 10:30:00,28.72,28.74,28.57,28.57,78885.0,25.643,25.6608,25.5091,25.5091,78885.0
2018-04-11 11:00:00,28.56,28.66,28.55,28.66,50283.0,25.5001,25.5894,25.4912,25.5894,50283.0
2018-04-11 11:30:00,28.66,28.72,28.61,28.7,207999.0,25.5894,25.643,25.5448,25.6251,207999.0
2018-04-11 12:00:00,28.68,28.74,28.66,28.69,35487.0,25.6073,25.6608,25.5894,25.6162,35487.0
2018-04-11 12:30:00,28.69,28.7,28.58,28.59,31974.0,25.6162,25.6251,25.518,25.5269,31974.0
2018-04-11 13:00:00,28.61,28.63,28.57,28.6,59586.0,25.5448,25.5626,25.5091,25.5358,59586.0
2018-04-11 13:30:00,28.6,28.6,28.56,28.57,26091.0,25.5358,25.5358,25.5001,25.5091,26091.0
2018-04-11 14:00:00,28.57,28.61,28.49,28.58,112764.0,25.5091,25.5448,25.4376,25.518,112764.0
2018-04-11 14:30:00,28.56,28.63,28.53,28.56,158085.0,25.5001,25.5626,25.4733,25.5001,158085.0
2018-04-11 15:00:00,28.57,28.58,28.45,28.52,85173.0,25.5091,25.518,25.4019,25.4644,85173.0
2018-04-11 15:30:00,28.52,28.62,28.52,28.58,344841.0,25.4644,25.5537,25.4644,25.518,344841.0
2018-04-12 09:30:00,28.52,28.84,28.52,28.76,196218.0,25.4644,25.7501,25.4644,25.6787,196218.0
2018-04-12 10:00:00,28.77,28.82,28.69,28.72,55206.0,25.6876,25.7323,25.6162,25.643,55206.0
2018-04-12 10:30:00,28.72,28.73,28.64,28.73,54408.0,25.643,25.6519,25.5716,25.6519,54408.0
2018-04-12 11:00:00,28.73,28.86,28.72,28.84,82065.0,25.6519,25.768,25.643,25.7501,82065.0
2018-04-12 11:30:00,28.83,28.87,28.79,28.87,84615.0,25.7412,25.7769,25.7055,25.7769,84615.0
2018-04-12 12:00:00,28.87,28.92,28.85,28.87,77271.0,25.7769,25.8216,25.7591,25.7769,77271.0
2018-04-12 12:30:00,28.86,28.93,28.86,28.92,90762.0,25.768,25.8305,25.768,25.8216,90762.0
2018-04-12 13:00:00,28.92,28.94,28.84,28.85,122043.0,25.8216,25.8394,25.7501,25.7591,122043.0
2018-04-12 13:30:00,28.85,28.93,28.83,28.87,93141.0,25.7591,25.8305,25.7412,25.7769,93141.0
2018-04-12 14:00:00,28.87,28.98,28.86,28.92,132927.0,25.7769,25.8751,25.768,25.8216,132927.0
2018-04-12 14:30:00,28.93,28.94,28.87,28.91,157149.0,25.8305,25.8394,25.7769,25.8126,157149.0
2018-04-12 15:00:00,28.91,29.01,28.9,29.0,163422.0,25.8126,25.9019,25.8037,25.893,163422.0
2018-04-12 15:30:00,28.99,29.0,28.86,28.88,526506.0,25.8841,25.893,25.768,25.7859,526506.0
2018-04-13 09:30:00,28.94,28.98,28.76,28.76,109050.0,25.8394,25.8751,25.6787,25.6787,109050.0
2018-04-13 10:00:00,28.76,28.82,28.64,28.65,70596.0,25.6787,25.7323,25.5716,25.5805,70596.0
2018-04-13 10:30:00,28.67,28.75,28.65,28.65,130860.0,25.5983,25.6698,25.5805,25.5805,130860.0
2018-04-13 11:00:00,28.65,28.73,28.61,28.72,46494.0,25.5805,25.6519,25.5448,25.643,46494.0
2018-04-13 11:30:00,28.73,28.77,28.65,28.73,54525.0,25.6519,25.6876,25.5805,25.6519,54525.0
2018-04-13 12:00:00,28.74,28.75,28.68,28.7,39288.0,25.6608,25.6698,25.6073,25.6251,39288.0
2018-04-13 12:30:00,28.71,28.72,28.66,28.72,58302.0,25.6341,25.643,25.5894,25.643,58302.0
2018-04-13 13:00:00,28.72,28.77,28.7,28.76,28299.0,25.643,25.6876,25.6251,25.6787,28299.0
2018-04-13 13:30:00,28.77,28.77,28.72,28.75,31833.0,25.6876,25.6876,25.643,25.6698,31833.0
2018-04-13 14:00:00,28.74,28.75,28.67,28.7,59850.0,25.6608,25.6698,25.5983,25.6251,59850.0
2018-04-13 14:30:00,28.7,28.73,28.67,28.68,89844.0,25.6251,25.6519,25.5983,25.6073,89844.0
2018-04-13 15:00:00,28.68,28.68,28.57,28.59,133500.0,25.6073,25.6073,25.5091,25.5269,133500.0
2018-04-13 15:30:00,28.59,28.67,28.56,28.65,313959.0,25.5269,25.5983,25.5001,25.5805,313959.0
2018-04-16 09:30:00,28.83,28.99,28.63,28.8,115797.0,25.7412,25.8841,25.5626,25.7144,115797.0
2018-04-16 10:00:00,28.78,28.94,28.78,28.94,72783.0,25.6966,25.8394,25.6966,25.8394,72783.0
2018-04-16 10:30:00,28.94,28.96,28.87,28.93,59187.0,25.8394,25.8573,25.7769,25.8305,59187.0
2018-04-16 11:00:00,28.94,28.97,28.88,28.97,44994.0,25.8394,25.8662,25.7859,25.8662,44994.0
2018-04-16 11:30:00,28.95,28.95,28.8,28.86,172311.0,25.8484,25.8484,25.7144,25.768,172311.0
2018-04-16 12:00:00,28.89,28.9,28.78,28.8,132111.0,25.7948,25.8037,25.6966,25.7144,132111.0
2018-04-16 12:30:00,28.8,28.85,28.76,28.79,97152.0,25.7144,25.7591,25.6787,25.7055,97152.0
2018-04-16 13:00:00,28.81,28.84,28.77,28.79,62952.0,25.7233,25.7501,25.6876,25.7055,62952.0
2018-04-16 13:30:00,28.8,28.86,28.78,28.85,98826.0,25.7144,25.768,25.6966,25.7591,98826.0
2018-04-16 14:00:00,28.85,28.86,28.71,28.72,64674.0,25.7591,25.768,25.6341,25.643,64674.0
2018-04-16 14:30:00,28.72,28.76,28.63,28.66,108180.0,25.643,25.6787,25.5626,25.5894,108180.0
2018-04-16 15:00:00,28.66,28.67,28.6,28.67,194286.0,25.5894,25.5983,25.5358,25.5983,194286.0
2018-04-16 15:30:00,28.66,28.72,28.65,28.65,387648.0,25.5894,25.643,25.5805,25.5805,387648.0
2018-04-17 09:30:00,28.83,28.95,28.67,28.69,276312.0,25.7412,25.8484,25.5983,25.6162,276312.0
2018-04-17 10:00:00,28.69,28.74,28.61,28.64,120132.0,25.6162,25.6608,25.5448,25.5716,120132.0
2018-04-17 10:30:00,28.65,28.73,28.62,28.63,121911.0,25.5805,25.6519,25.5537,25.5626,121911.0
2018-04-17 11:00:00,28.65,28.73,28.61,28.65,107961.0,25.5805,25.6519,25.5448,25.5805,107961.0
2018-04-17 11:30:00,28.65,28.7,28.63,28.7,198912.0,25.5805,25.6251,25.5626,25.6251,198912.0
2018-04-17 12:00:00,28.7,28.79,28.64,28.77,199215.0,25.6251,25.7055,25.5716,25.6876,199215.0
2018-04-17 12:30:00,28.77,28.79,28.71,28.74,70161.0,25.6876,25.7055,25.6341,25.6608,70161.0
2018-04-17 13:00:00,28.74,28.79,28.69,28.72,96213.0,25.6608,25.7055,25.6162,25.643,96213.0
2018-04-17 13:30:00,28.72,28.73,28.66,28.71,177528.0,25.643,25.6519,25.5894,25.6341,177528.0
2018-04-17 14:00:00,28.71,28.72,28.63,28.65,94386.0,25.6341,25.643,25.5626,25.5805,94386.0
2018-04-17 14:30:00,28.65,28.66,28.59,28.64,189426.0,25.5805,25.5894,25.5269,25.5716,189426.0
2018-04-17 15:00:00,28.63,28.68,28.6,28.65,254577.0,25.5626,25.6073,25.5358,25.5805,254577.0
2018-04-17 15:30:00,28.65,28.68,28.63,28.63,567504.0,25.5805,25.6073,25.5626,25.5626,567504.0
2018-04-18 09:30:00,28.78,28.78,28.62,28.69,277164.0,25.6966,25.6966,25.5537,25.6162,277164.0
2018-04-18 10:00:00,28.69,28.73,28.53,28.69,241107.0,25.6162,25.6519,25.4733,25.6162,241107.0
2018-04-18 10:30:00,28.7,28.73,28.55,28.65,322200.0,25.6251,25.6519,25.4912,25.5805,322200.0
2018-04-18 11:00:00,28.64,28.66,28.6,28.62,96255.0,25.5716,25.5894,25.5358,25.5537,96255.0
2018-04-18 11:30:00,28.6,28.67,28.58,28.59,54036.0,25.5358,25.5983,25.518,25.5269,54036.0
2018-04-18 12:00:00,28.59,28.67,28.58,28.66,55842.0,25.5269,25.5983,25.518,25.5894,55842.0
2018-04-18 12:30:00,28.65,28.67,28.6,28.67,52860.0,25.5805,25.5983,25.5358,25.5983,52860.0
2018-04-18 13:00:00,28.67,28.68,28.64,28.67,49167.0,25.5983,25.6073,25.5716,25.5983,49167.0
2018-04-18 13:30:00,28.67,28.7,28.61,28.64,82182.0,25.5983,25.6251,25.5448,25.5716,82182.0
2018-04-18 14:00:00,28.65,28.69,28.62,28.67,74385.0,25.5805,25.6162,25.5537,25.5983,74385.0
2018-04-18 14:30:00,28.67,28.69,28.62,28.66,54627.0,25.5983,25.6162,25.5537,25.5894,54627.0
2018-04-18 15:00:00,28.67,28.69,28.64,28.68,113688.0,25.5983,25.6162,25.5716,25.6073,113688.0
2018-04-18 15:30:00,28.68,28.69,28.55,28.55,472839.0,25.6073,25.6162,25.4912,25.4912,472839.0
2018-04-19 09:30:00,28.65,28.83,28.58,28.79,90711.0,25.5805,25.7412,25.518,25.7055,90711.0
2018-04-19 10:00:00,28.79,28.85,28.72,28.82,86157.0,25.7055,25.7591,25.643,25.7323,86157.0
2018-04-19 10:30:00,28.83,28.96,28.83,28.95,165237.0,25.7412,25.8573,25.7412,25.8484,165237.0
2018-04-19 11:00:00,28.94,29.07,28.9,29.06,114600.0,25.8394,25.9555,25.8037,25.9466,114600.0
2018-04-19 11:30:00,29.05,29.08,29.0,29.02,44694.0,25.9376,25.9644,25.893,25.9109,44694.0
2018-04-19 12:00:00,29.03,29.04,28.96,28.97,74400.0,25.9198,25.9287,25.8573,25.8662,74400.0
2018-04-19 12:30:00,28.98,28.98,28.89,28.9,73581.0,25.8751,25.8751,25.7948,25.8037,73581.0
2018-04-19 13:00:00,28.9,28.92,28.87,28.88,145332.0,25.8037,25.8216,25.7769,25.7859,145332.0
2018-04-19 13:30:00,28.88,28.96,28.88,28.94,113409.0,25.7859,25.8573,25.7859,25.8394,113409.0
2018-04-19 14:00:00,28.94,28.95,28.88,28.89,103899.0,25.8394,25.8484,25.7859,25.7948,103899.0
2018-04-19 14:30:00,28.89,28.94,28.87,28.91,111138.0,25.7948,25.8394,25.7769,25.8126,111138.0
2018-04-19 15:00:00,28.91,28.93,28.86,28.88,83712.0,25.8126,25.8305,25.768,25.7859,83712.0
2018-04-19 15:30:00,28.88,29.0,28.86,28.98,323388.0,25.7859,25.893,25.768,25.8751,323388.0
2018-04-20 09:30:00,29.0,29.04,28.92,29.03,207399.0,25.893,25.9287,25.8216,25.9198,207399.0
2018-04-20 10:00:00,29.03,29.21,29.03,29.19,125523.0,25.9198,26.0805,25.9198,26.0626,125523.0
2018-04-20 10:30:00,29.2,29.22,29.11,29.15,75132.0,26.0716,26.0894,25.9912,26.0269,75132.0
2018-04-20 11:00:00,29.14,29.14,29.02,29.07,180132.0,26.018,26.018,25.9109,25.9555,180132.0
2018-04-20 11:30:00,29.08,29.2,29.08,29.17,79932.0,25.9644,26.0716,25.9644,26.0448,79932.0
2018-04-20 12:00:00,29.17,29.17,29.08,29.12,37725.0,26.0448,26.0448,25.9644,26.0001,37725.0
2018-04-20 12:30:00,29.13,29.13,29.08,29.1,50466.0,26.0091,26.0091,25.9644,25.9823,50466.0
2018-04-20 13:00:00,29.1,29.2,29.08,29.18,73554.0,25.9823,26.0716,25.9644,26.0537,73554.0
2018-04-20 13:30:00,29.18,29.22,29.17,29.19,34437.0,26.0537,26.0894,26.0448,26.0626,34437.0
2018-04-20 14:00:00,29.19,29.19,29.14,29.17,176064.0,26.0626,26.0626,26.018,26.0448,176064.0
2018-04-20 14:30:00,29.17,29.17,29.09,29.1,71142.0,26.0448,26.0448,25.9734,25.9823,71142.0
2018-04-20 15:00:00,29.09,29.09,29.03,29.08,136164.0,25.9734,25.9734,25.9198,25.9644,136164.0
2018-04-20 15:30:00,29.07,29.16,29.06,29.15,478542.0,25.9555,26.0359,25.9466,26.0269,478542.0
2018-04-23 09:30:00,29.14,29.2,29.06,29.08,207603.0,26.018,26.0716,25.9466,25.9644,207603.0
2018-04-23 10:00:00,29.09,29.11,28.96,29.01,206841.0,25.9734,25.9912,25.8573,25.9019,206841.0
2018-04-23 10:30:00,29.01,29.04,28.94,28.99,141894.0,25.9019,25.9287,25.8394,25.8841,141894.0
2018-04-23 11:00:00,28.98,29.0,28.91,28.93,52965.0,25.8751,25.893,25.8126,25.8305,52965.0
2018-04-23 11:30:00,28.93,29.05,28.93,29.02,123906.0,25.8305,25.9376,25.8305,25.9109,123906.0
2018-04-23 12:00:00,29.02,29.02,28.89,28.89,54828.0,25.9109,25.9109,25.7948,25.7948,54828.0
2018-04-23 12:30:00,28.89,28.92,28.82,28.87,75753.0,25.7948,25.8216,25.7323,25.7769,75753.0
2018-04-23 13:00:00,28.87,28.91,28.86,28.9,110355.0,25.7769,25.8126,25.768,25.8037,110355.0
2018-04-23 13:30:00,28.9,28.93,28.88,28.91,61326.0,25.8037,25.8305,25.7859,25.8126,61326.0
2018-04-23 14:00:00,28.92,28.92,28.8,28.87,86505.0,25.8216,25.8216,25.7144,25.7769,86505.0
2018-04-23 14:30:00,28.86,28.91,28.85,28.87,92277.0,25.768,25.8126,25.7591,25.7769,92277.0
2018-04-23 15:00:00,28.88,28.9,28.84,28.88,151275.0,25.7859,25.8037,25.7501,25.7859,151275.0
2018-04-23 15:30:00,28.87,29.02,28.86,28.98,316356.0,25.7769,25.9109,25.768,25.8751,316356.0
2018-04-24 09:30:00,29.11,29.22,28.87,28.88,237093.0,25.9912,26.0894,25.7769,25.7859,237093.0
2018-04-24 10:00:00,28.88,29.0,28.83,28.97,175740.0,25.7859,25.893,25.7412,25.8662,175740.0
2018-04-24 10:30:00,28.95,29.09,28.91,29.07,151656.0,25.8484,25.9734,25.8126,25.9555,151656.0
2018-04-24 11:00:00,29.08,29.12,29.01,29.12,142926.0,25.9644,26.0001,25.9019,26.0001,142926.0
2018-04-24 11:30:00,29.13,29.2,29.11,29.13,146436.0,26.0091,26.0716,25.9912,26.0091,146436.0
2018-04-24 12:00:00,29.12,29.13,29.06,29.08,146010.0,26.0001,26.0091,25.9466,25.9644,146010.0
2018-04-24 12:30:00,29.08,29.08,28.92,28.92,175740.0,25.9644,25.9644,25.8216,25.8216,175740.0
2018-04-24 13:00:00,28.93,29.05,28.93,28.99,470811.0,25.8305,25.9376,25.8305,25.8841,470811.0
2018-04-24 13:30:00,28.99,29.0,28.76,28.83,634485.0,25.8841,25.893,25.6787,25.7412,634485.0
2018-04-24 14:00:00,28.83,28.83,28.65,28.65,259617.0,25.7412,25.7412,25.5805,25.5805,259617.0
2018-04-24 14:30:00,28.66,28.78,28.65,28.69,171090.0,25.5894,25.6966,25.5805,25.6162,171090.0
2018-04-24 15:00:00,28.71,28.82,28.71,28.74,199125.0,25.6341,25.7323,25.6341,25.6608,199125.0
2018-04-24 15:30:00,28.75,28.85,28.62,28.74,863415.0,25.6698,25.7591,25.5537,25.6608,863415.0
2018-04-25 09:30:00,28.77,29.31,28.77,29.07,257994.0,25.6876,26.1698,25.6876,25.9555,257994.0
2018-04-25 10:00:00,29.05,29.08,28.88,28.89,214350.0,25.9376,25.9644,25.7859,25.7948,214350.0
2018-04-25 10:30:00,28.88,29.0,28.8,28.92,130977.0,25.7859,25.893,25.7144,25.8216,130977.0
2018-04-25 11:00:00,28.92,28.94,28.71,28.76,114795.0,25.8216,25.8394,25.6341,25.6787,114795.0
2018-04-25 11:30:00,28.76,28.88,28.72,28.79,114918.0,25.6787,25.7859,25.643,25.7055,114918.0
2018-04-25 12:00:00,28.78,28.8,28.62,28.72,116805.0,25.6966,25.7144,25.5537,25.643,116805.0
2018-04-25 12:30:00,28.7,28.81,28.7,28.79,59583.0,25.6251,25.7233,25.6251,25.7055,59583.0
2018-04-25 13:00:00,28.81,28.85,28.76,28.8,189096.0,25.7233,25.7591,25.6787,25.7144,189096.0
2018-04-25 13:30:00,28.8,29.0,28.8,28.99,141060.0,25.7144,25.893,25.7144,25.8841,141060.0
2018-04-25 14:00:00,29.0,29.18,28.98,29.12,183252.0,25.893,26.0537,25.8751,26.0001,183252.0
2018-04-25 14:30:00,29.11,29.26,29.07,29.26,146097.0,25.9912,26.1251,25.9555,26.1251,146097.0
2018-04-25 15:00:00,29.28,29.29,29.18,29.24,233271.0,26.143,26.1519,26.0537,26.1073,233271.0
2018-04-25 15:30:00,29.24,29.32,29.19,29.27,547713.0,26.1073,26.1787,26.0626,26.1341,547713.0
2018-04-26 09:30:00,29.45,29.47,29.14,29.15,623826.0,26.2948,26.3126,26.018,26.0269,623826.0
2018-04-26 10:00:00,29.16,29.33,29.14,29.27,306903.0,26.0359,26.1876,26.018,26.1341,306903.0
2018-04-26 10:30:00,29.26,29.47,29.26,29.45,171648.0,26.1251,26.3126,26.1251,26.2948,171648.0
2018-04-26 11:00:00,29.45,29.48,29.35,29.36,161418.0,26.2948,26.3216,26.2055,26.2144,161418.0
2018-04-26 11:30:00,29.35,29.53,29.33,29.51,229755.0,26.2055,26.3662,26.1876,26.3484,229755.0
2018-04-26 12:00:00,29.51,29.52,29.39,29.43,130968.0,26.3484,26.3573,26.2412,26.2769,130968.0
2018-04-26 12:30:00,29.43,29.55,29.42,29.5,158397.0,26.2769,26.3841,26.268,26.3394,158397.0
2018-04-26 13:00:00,29.5,29.56,29.48,29.51,120540.0,26.3394,26.393,26.3216,26.3484,120540.0
2018-04-26 13:30:00,29.52,29.53,29.47,29.47,154461.0,26.3573,26.3662,26.3126,26.3126,154461.0
2018-04-26 14:00:00,29.47,29.51,29.41,29.41,169239.0,26.3126,26.3484,26.2591,26.2591,169239.0
2018-04-26 14:30:00,29.41,29.47,29.39,29.46,159954.0,26.2591,26.3126,26.2412,26.3037,159954.0
2018-04-26 15:00:00,29.46,29.51,29.36,29.37,250626.0,26.3037,26.3484,26.2144,26.2234,250626.0
2018-04-26 15:30:00,29.37,29.46,29.35,29.39,575220.0,26.2234,26.3037,26.2055,26.2412,575220.0
2018-04-27 09:30:00,29.44,29.5,29.33,29.48,242286.0,26.2859,26.3394,26.1876,26.3216,242286.0
2018-04-27 10:00:00,29.48,29.55,29.45,29.45,149439.0,26.3216,26.3841,26.2948,26.2948,149439.0
2018-04-27 10:30:00,29.45,29.46,29.34,29.36,328077.0,26.2948,26.3037,26.1966,26.2144,328077.0
2018-04-27 11:00:00,29.37,29.38,29.26,29.34,211173.0,26.2234,26.2323,26.1251,26.1966,211173.0
2018-04-27 11:30:00,29.34,29.34,29.25,29.29,101022.0,26.1966,26.1966,26.1162,26.1519,101022.0
2018-04-27 12:00:00,29.29,29.4,29.29,29.39,94944.0,26.1519,26.2501,26.1519,26.2412,94944.0
2018-04-27 12:30:00,29.39,29.47,29.36,29.46,121653.0,26.2412,26.3126,26.2144,26.3037,121653.0
2018-04-27 13:00:00,29.46,29.51,29.45,29.5,78093.0,26.3037,26.3484,26.2948,26.3394,78093.0
2018-04-27 13:30:00,29.5,29.52,29.47,29.49,108252.0,26.3394,26.3573,26.3126,26.3305,108252.0
2018-04-27 14:00:00,29.49,29.51,29.46,29.5,117015.0,26.3305,26.3484,26.3037,26.3394,117015.0
2018-04-27 14:30:00,29.5,29.53,29.47,29.53,116319.0,26.3394,26.3662,26.3126,26.3662,116319.0
2018-04-27 15:00:00,29.53,29.59,29.52,29.56,200943.0,26.3662,26.4198,26.3573,26.393,200943.0
2018-04-27 15:30:00,29.56,29.65,29.55,29.6,489741.0,26.393,26.4734,26.3841,26.4287,489741.0
2018-04-30 09:30:00,29.63,29.92,29.6,29.73,186939.0,26.4555,26.7144,26.4287,26.5448,186939.0
2018-04-30 10:00:00,29.73,29.76,29.51,29.56,128001.0,26.5448,26.5716,26.3484,26.393,128001.0
2018-04-30 10:30:00,29.54,29.76,29.54,29.73,134442.0,26.3751,26.5716,26.3751,26.5448,134442.0
2018-04-30 11:00:00,29.72,29.79,29.69,29.76,102555.0,26.5359,26.5984,26.5091,26.5716,102555.0
2018-04-30 11:30:00,29.76,29.76,29.6,29.64,77853.0,26.5716,26.5716,26.4287,26.4644,77853.0
2018-04-30 12:00:00,29.64,29.66,29.57,29.61,89796.0,26.4644,26.4823,26.4019,26.4376,89796.0
2018-04-30 12:30:00,29.61,29.61,29.52,29.56,45411.0,26.4376,26.4376,26.3573,26.393,45411.0
2018-04-30 13:00:00,29.57,29.63,29.55,29.63,73845.0,26.4019,26.4555,26.3841,26.4555,73845.0
2018-04-30 13:30:00,29.63,29.68,29.61,29.65,64626.0,26.4555,26.5001,26.4376,26.4734,64626.0
2018-04-30 14:00:00,29.65,29.73,29.58,29.71,308028.0,26.4734,26.5448,26.4109,26.5269,308028.0
2018-04-30 14:30:00,29.71,29.71,29.57,29.57,72459.0,26.5269,26.5269,26.4019,26.4019,72459.0
2018-04-30 15:00:00,29.57,29.59,29.51,29.54,126822.0,26.4019,26.4198,26.3484,26.3751,126822.0
2018-04-30 15:30:00,29.54,29.62,29.44,29.44,384564.0,26.3751,26.4466,26.2859,26.2859,384564.0
2018-05-01 09:30:00,29.34,29.62,29.34,29.61,158787.0,26.1966,26.4466,26.1966,26.4376,158787.0
2018-05-01 10:00:00,29.6,29.68,29.58,29.62,105450.0,26.4287,26.5001,26.4109,26.4466,105450.0
2018-05-01 10:30:00,29.63,29.65,29.57,29.58,81426.0,26.4555,26.4734,26.4019,26.4109,81426.0
2018-05-01 11:00:00,29.57,29.58,29.49,29.53,88569.0,26.4019,26.4109,26.3305,26.3662,88569.0
2018-05-01 11:30:00,29.54,29.55,29.47,29.47,98118.0,26.3751,26.3841,26.3126,26.3126,98118.0
2018-05-01 12:00:00,29.46,29.47,29.41,29.46,69150.0,26.3037,26.3126,26.2591,26.3037,69150.0
2018-05-01 12:30:00,29.46,29.47,29.38,29.39,61227.0,26.3037,26.3126,26.2323,26.2412,61227.0
2018-05-01 13:00:00,29.39,29.39,29.32,29.34,56721.0,26.2412,26.2412,26.1787,26.1966,56721.0
2018-05-01 13:30:00,29.35,29.48,29.35,29.48,54261.0,26.2055,26.3216,26.2055,26.3216,54261.0
2018-05-01 14:00:00,29.48,29.53,29.46,29.5,54348.0,26.3216,26.3662,26.3037,26.3394,54348.0
2018-05-01 14:30:00,29.5,29.6,29.5,29.54,86610.0,26.3394,26.4287,26.3394,26.3751,86610.0
2018-05-01 15:00:00,29.55,29.59,29.53,29.54,124557.0,26.3841,26.4198,26.3662,26.3751,124557.0
2018-05-01 15:30:00,29.54,29.69,29.53,29.67,354606.0,26.3751,26.5091,26.3662,26.4912,354606.0
2018-05-02 09:30:00,29.5,29.56,29.33,29.53,293313.0,26.3394,26.393,26.1876,26.3662,293313.0
2018-05-02 10:00:00,29.55,29.64,29.46,29.47,152169.0,26.3841,26.4644,26.3037,26.3126,152169.0
2018-05-02 10:30:00,29.45,29.5,29.39,29.5,88071.0,26.2948,26.3394,26.2412,26.3394,88071.0
2018-05-02 11:00:00,29.5,29.56,29.49,29.54,83385.0,26.3394,26.393,26.3305,26.3751,83385.0
2018-05-02 11:30:00,29.53,29.59,29.5,29.58,79182.0,26.3662,26.4198,26.3394,26.4109,79182.0
2018-05-02 12:00:00,29.58,29.69,29.57,29.68,124014.0,26.4109,26.5091,26.4019,26.5001,124014.0
2018-05-02 12:30:00,29.68,29.69,29.62,29.65,90135.0,26.5001,26.5091,26.4466,26.4734,90135.0
2018-05-02 13:00:00,29.67,29.77,29.67,29.74,87060.0,26.4912,26.5805,26.4912,26.5537,87060.0
2018-05-02 13:30:00,29.73,29.75,29.67,29.69,126765.0,26.5448,26.5626,26.4912,26.5091,126765.0
2018-05-02 14:00:00,29.69,29.76,29.62,29.7,180408.0,26.5091,26.5716,26.4466,26.518,180408.0
2018-05-02 14:30:00,29.69,29.72,29.65,29.65,123789.0,26.5091,26.5359,26.4734,26.4734,123789.0
2018-05-02 15:00:00,29.66,29.66,29.38,29.46,438456.0,26.4823,26.4823,26.2323,26.3037,438456.0
2018-05-02 15:30:00,29.46,29.46,29.17,29.31,1074456.0,26.3037,26.3037,26.0448,26.1698,1074456.0
2018-05-03 09:30:00,29.22,29.39,28.96,29.16,229914.0,26.0894,26.2412,25.8573,26.0359,229914.0
2018-05-03 10:00:00,29.16,29.16,28.55,28.6,482649.0,26.0359,26.0359,25.4912,25.5358,482649.0
2018-05-03 10:30:00,28.6,28.63,28.32,28.34,463131.0,25.5358,25.5626,25.2858,25.3037,463131.0
2018-05-03 11:00:00,28.36,28.64,28.36,28.43,267792.0,25.3216,25.5716,25.3216,25.3841,267792.0
2018-05-03 11:30:00,28.45,28.55,28.4,28.41,238950.0,25.4019,25.4912,25.3573,25.3662,238950.0
2018-05-03 12:00:00,28.41,28.52,28.36,28.46,737094.0,25.3662,25.4644,25.3216,25.4108,737094.0
2018-05-03 12:30:00,28.46,28.65,28.46,28.63,152325.0,25.4108,25.5805,25.4108,25.5626,152325.0
2018-05-03 13:00:00,28.63,28.64,28.5,28.54,263985.0,25.5626,25.5716,25.4466,25.4823,263985.0
2018-05-03 13:30:00,28.56,28.81,28.56,28.75,230325.0,25.5001,25.7233,25.5001,25.6698,230325.0
2018-05-03 14:00:00,28.74,28.8,28.7,28.77,192825.0,25.6608,25.7144,25.6251,25.6876,192825.0
2018-05-03 14:30:00,28.77,28.85,28.66,28.69,247965.0,25.6876,25.7591,25.5894,25.6162,247965.0
2018-05-03 15:00:00,28.7,28.78,28.68,28.77,294096.0,25.6251,25.6966,25.6073,25.6876,294096.0
2018-05-03 15:30:00,28.77,28.81,28.62,28.67,713715.0,25.6876,25.7233,25.5537,25.5983,713715.0
2018-05-04 09:30:00,28.59,28.73,28.53,28.63,252456.0,25.5269,25.6519,25.4733,25.5626,252456.0
2018-05-04 10:00:00,28.62,28.78,28.6,28.78,192114.0,25.5537,25.6966,25.5358,25.6966,192114.0
2018-05-04 10:30:00,28.79,28.96,28.71,28.93,214500.0,25.7055,25.8573,25.6341,25.8305,214500.0
2018-05-04 11:00:00,28.93,29.12,28.92,29.08,201369.0,25.8305,26.0001,25.8216,25.9644,201369.0
2018-05-04 11:30:00,29.09,29.15,29.0,29.12,103089.0,25.9734,26.0269,25.893,26.0001,103089.0
2018-05-04 12:00:00,29.12,29.16,29.04,29.07,103059.0,26.0001,26.0359,25.9287,25.9555,103059.0
2018-05-04 12:30:00,29.08,29.15,29.06,29.13,89157.0,25.9644,26.0269,25.9466,26.0091,89157.0
2018-05-04 13:00:00,29.14,29.22,29.11,29.17,78027.0,26.018,26.0894,25.9912,26.0448,78027.0
2018-05-04 13:30:00,29.16,29.23,29.15,29.23,123360.0,26.0359,26.0984,26.0269,26.0984,123360.0
2018-05-04 14:00:00,29.23,29.36,29.23,29.34,150345.0,26.0984,26.2144,26.0984,26.1966,150345.0
2018-05-04 14:30:00,29.35,29.38,29.31,29.31,112332.0,26.2055,26.2323,26.1698,26.1698,112332.0
2018-05-04 15:00:00,29.32,29.37,29.31,29.35,179478.0,26.1787,26.2234,26.1698,26.2055,179478.0
2018-05-04 15:30:00,29.35,29.35,29.17,29.23,493830.0,26.2055,26.2055,26.0448,26.0984,493830.0
2018-05-07 09:30:00,29.24,29.46,29.2,29.43,276027.0,26.1073,26.3037,26.0716,26.2769,276027.0
2018-05-07 10:00:00,29.44,29.49,29.36,29.42,153609.0,26.2859,26.3305,26.2144,26.268,153609.0
2018-05-07 10:30:00,29.43,29.44,29.32,29.44,113541.0,26.2769,26.2859,26.1787,26.2859,113541.0
2018-05-07 11:00:00,29.47,29.47,29.32,29.4,132081.0,26.3126,26.3126,26.1787,26.2501,132081.0
2018-05-07 11:30:00,29.4,29.54,29.39,29.53,123093.0,26.2501,26.3751,26.2412,26.3662,123093.0
2018-05-07 12:00:00,29.53,29.58,29.5,29.55,75288.0,26.3662,26.4109,26.3394,26.3841,75288.0
2018-05-07 12:30:00,29.55,29.57,29.5,29.51,96036.0,26.3841,26.4019,26.3394,26.3484,96036.0
2018-05-07 13:00:00,29.51,29.59,29.5,29.58,78858.0,26.3484,26.4198,26.3394,26.4109,78858.0
2018-05-07 13:30:00,29.58,29.6,29.55,29.56,74787.0,26.4109,26.4287,26.3841,26.393,74787.0
2018-05-07 14:00:00,29.54,29.62,29.53,29.6,122943.0,26.3751,26.4466,26.3662,26.4287,122943.0
2018-05-07 14:30:00,29.6,29.66,29.52,29.54,165537.0,26.4287,26.4823,26.3573,26.3751,165537.0
2018-05-07 15:00:00,29.54,29.58,29.45,29.51,271485.0,26.3751,26.4109,26.2948,26.3484,271485.0
2018-05-07 15:30:00,29.5,29.58,29.49,29.55,478233.0,26.3394,26.4109,26.3305,26.3841,478233.0
2018-05-08 09:30:00,29.57,29.7,29.53,29.65,176094.0,26.4019,26.518,26.3662,26.4734,176094.0
2018-05-08 10:00:00,29.65,29.69,29.42,29.45,155676.0,26.4734,26.5091,26.268,26.2948,155676.0
2018-05-08 10:30:00,29.45,29.58,29.45,29.54,152691.0,26.2948,26.4109,26.2948,26.3751,152691.0
2018-05-08 11:00:00,29.52,29.63,29.52,29.57,232179.0,26.3573,26.4555,26.3573,26.4019,232179.0
2018-05-08 11:30:00,29.56,29.59,29.52,29.54,91728.0,26.393,26.4198,26.3573,26.3751,91728.0
2018-05-08 12:00:00,29.54,29.57,29.53,29.53,87774.0,26.3751,26.4019,26.3662,26.3662,87774.0
2018-05-08 12:30:00,29.53,29.58,29.46,29.51,76572.0,26.3662,26.4109,26.3037,26.3484,76572.0
2018-05-08 13:00:00,29.51,29.57,29.51,29.57,63666.0,26.3484,26.4019,26.3484,26.4019,63666.0
2018-05-08 13:30:00,29.57,29.57,29.5,29.53,73224.0,26.4019,26.4019,26.3394,26.3662,73224.0
2018-05-08 14:00:00,29.53,29.58,29.48,29.51,95769.0,26.3662,26.4109,26.3216,26.3484,95769.0
2018-05-08 14:30:00,29.51,29.54,29.43,29.47,86139.0,26.3484,26.3751,26.2769,26.3126,86139.0
2018-05-08 15:00:00,29.47,29.53,29.44,29.52,156711.0,26.3126,26.3662,26.2859,26.3573,156711.0
2018-05-08 15:30:00,29.52,29.53,29.41,29.45,538212.0,26.3573,26.3662,26.2591,26.2948,538212.0
2018-05-09 09:30:00,29.5,29.55,29.36,29.38,70647.0,26.3394,26.3841,26.2144,26.2323,70647.0
2018-05-09 10:00:00,29.37,29.57,29.35,29.51,78300.0,26.2234,26.4019,26.2055,26.3484,78300.0
2018-05-09 10:30:00,29.5,29.61,29.49,29.56,74670.0,26.3394,26.4376,26.3305,26.393,74670.0
2018-05-09 11:00:00,29.57,29.71,29.57,29.7,94251.0,26.4019,26.5269,26.4019,26.518,94251.0
2018-05-09 11:30:00,29.7,29.8,29.69,29.8,83235.0,26.518,26.6073,26.5091,26.6073,83235.0
2018-05-09 12:00:00,29.8,29.83,29.74,29.82,66318.0,26.6073,26.6341,26.5537,26.6251,66318.0
2018-05-09 12:30:00,29.82,29.9,29.81,29.85,57627.0,26.6251,26.6966,26.6162,26.6519,57627.0
2018-05-09 13:00:00,29.86,29.96,29.86,29.95,67566.0,26.6609,26.7501,26.6609,26.7412,67566.0
2018-05-09 13:30:00,29.96,30.05,29.94,30.03,114759.0,26.7501,26.8305,26.7323,26.8126,114759.0
2018-05-09 14:00:00,30.03,30.1,29.98,30.06,145155.0,26.8126,26.8751,26.768,26.8394,145155.0
2018-05-09 14:30:00,30.07,30.11,30.05,30.06,102924.0,26.8484,26.8841,26.8305,26.8394,102924.0
2018-05-09 15:00:00,30.06,30.07,29.99,30.01,114291.0,26.8394,26.8484,26.7769,26.7948,114291.0
2018-05-09 15:30:00,30.01,30.07,29.98,30.02,336426.0,26.7948,26.8484,26.768,26.8037,336426.0
2018-05-10 09:30:00,30.04,30.11,29.93,30.03,136752.0,26.8216,26.8841,26.7234,26.8126,136752.0
2018-05-10 10:00:00,30.03,30.11,30.03,30.1,96621.0,26.8126,26.8841,26.8126,26.8751,96621.0
2018-05-10 10:30:00,30.09,30.15,30.09,30.13,85533.0,26.8662,26.9198,26.8662,26.9019,85533.0
2018-05-10 11:00:00,30.13,30.23,30.13,30.2,95910.0,26.9019,26.9912,26.9019,26.9644,95910.0
2018-05-10 11:30:00,30.2,30.32,30.18,30.28,99678.0,26.9644,27.0716,26.9466,27.0359,99678.0
2018-05-10 12:00:00,30.28,30.3,30.21,30.29,67737.0,27.0359,27.0537,26.9734,27.0448,67737.0
2018-05-10 12:30:00,30.29,30.32,30.24,30.28,48708.0,27.0448,27.0716,27.0001,27.0359,48708.0
2018-05-10 13:00:00,30.28,30.3,30.23,30.23,53100.0,27.0359,27.0537,26.9912,26.9912,53100.0
2018-05-10 13:30:00,30.22,30.23,30.12,30.13,53886.0,26.9823,26.9912,26.893,26.9019,53886.0
2018-05-10 14:00:00,30.13,30.18,30.11,30.15,80514.0,26.9019,26.9466,26.8841,26.9198,80514.0
2018-05-10 14:30:00,30.16,30.16,30.07,30.12,96693.0,26.9287,26.9287,26.8484,26.893,96693.0
2018-05-10 15:00:00,30.11,30.12,30.04,30.05,142857.0,26.8841,26.893,26.8216,26.8305,142857.0
2018-05-10 15:30:00,30.05,30.16,30.03,30.12,464469.0,26.8305,26.9287,26.8126,26.893,464469.0
2018-05-11 09:30:00,30.12,30.23,30.09,30.16,147417.0,26.893,26.9912,26.8662,26.9287,147417.0
2018-05-11 10:00:00,30.16,30.19,30.12,30.12,62832.0,26.9287,26.9555,26.893,26.893,62832.0
2018-05-11 10:30:00,30.12,30.16,30.05,30.14,87090.0,26.893,26.9287,26.8305,26.9109,87090.0
2018-05-11 11:00:00,30.16,30.17,30.07,30.09,100248.0,26.9287,26.9376,26.8484,26.8662,100248.0
2018-05-11 11:30:00,30.1,30.14,30.09,30.13,77346.0,26.8751,26.9109,26.8662,26.9019,77346.0
2018-05-11 12:00:00,30.12,30.16,30.11,30.16,60663.0,26.893,26.9287,26.8841,26.9287,60663.0
2018-05-11 12:30:00,30.15,30.24,30.15,30.23,54159.0,26.9198,27.0001,26.9198,26.9912,54159.0
2018-05-11 13:00:00,30.23,30.3,30.23,30.24,66297.0,26.9912,27.0537,26.9912,27.0001,66297.0
2018-05-11 13:30:00,30.23,30.25,30.21,30.23,64713.0,26.9912,27.0091,26.9734,26.9912,64713.0
2018-05-11 14:00:00,30.24,30.24,30.14,30.14,81234.0,27.0001,27.0001,26.9109,26.9109,81234.0
2018-05-11 14:30:00,30.14,30.21,30.13,30.21,66774.0,26.9109,26.9734,26.9019,26.9734,66774.0
2018-05-11 15:00:00,30.21,30.24,30.18,30.2,103059.0,26.9734,27.0001,26.9466,26.9644,103059.0
2018-05-11 15:30:00,30.2,30.2,30.11,30.18,275652.0,26.9644,26.9644,26.8841,26.9466,275652.0
2018-05-14 09:30:00,30.27,30.27,30.08,30.08,185232.0,27.0269,27.0269,26.8573,26.8573,185232.0
2018-05-14 10:00:00,30.08,30.27,30.01,30.25,89454.0,26.8573,27.0269,26.7948,27.0091,89454.0
2018-05-14 10:30:00,30.26,30.31,30.25,30.27,110013.0,27.018,27.0626,27.0091,27.0269,110013.0
2018-05-14 11:00:00,30.27,30.38,30.26,30.31,90045.0,27.0269,27.1251,27.018,27.0626,90045.0
2018-05-14 11:30:00,30.31,30.4,30.31,30.37,95622.0,27.0626,27.143,27.0626,27.1162,95622.0
2018-05-14 12:00:00,30.36,30.4,30.32,30.32,57984.0,27.1073,27.143,27.0716,27.0716,57984.0
2018-05-14 12:30:00,30.32,30.34,30.17,30.19,73644.0,27.0716,27.0894,26.9376,26.9555,73644.0
2018-05-14 13:00:00,30.19,30.21,30.12,30.21,74007.0,26.9555,26.9734,26.893,26.9734,74007.0
2018-05-14 13:30:00,30.21,30.22,30.17,30.21,49950.0,26.9734,26.9823,26.9376,26.9734,49950.0
2018-05-14 14:00:00,30.21,30.21,30.15,30.19,59934.0,26.9734,26.9734,26.9198,26.9555,59934.0
2018-05-14 14:30:00,30.19,30.26,30.19,30.26,68703.0,26.9555,27.018,26.9555,27.018,68703.0
2018-05-14 15:00:00,30.26,30.26,30.17,30.18,156636.0,27.018,27.018,26.9376,26.9466,156636.0
2018-05-14 15:30:00,30.18,30.18,30.08,30.13,450711.0,26.9466,26.9466,26.8573,26.9019,450711.0
2018-05-15 09:30:00,30.02,30.32,29.94,30.09,172329.0,26.8037,27.0716,26.7323,26.8662,172329.0
2018-05-15 10:00:00,30.11,30.11,30.02,30.06,69312.0,26.8841,26.8841,26.8037,26.8394,69312.0
2018-05-15 10:30:00,30.05,30.13,30.01,30.05,108804.0,26.8305,26.9019,26.7948,26.8305,108804.0
2018-05-15 11:00:00,30.05,30.1,30.02,30.05,94371.0,26.8305,26.8751,26.8037,26.8305,94371.0
2018-05-15 11:30:00,30.05,30.18,30.05,30.1,182025.0,26.8305,26.9466,26.8305,26.8751,182025.0
2018-05-15 12:00:00,30.11,30.11,30.02,30.02,279330.0,26.8841,26.8841,26.8037,26.8037,279330.0
2018-05-15 12:30:00,30.02,30.11,30.01,30.07,57474.0,26.8037,26.8841,26.7948,26.8484,57474.0
2018-05-15 13:00:00,30.07,30.08,29.96,29.96,73479.0,26.8484,26.8573,26.7501,26.7501,73479.0
2018-05-15 13:30:00,29.96,30.0,29.94,29.95,69069.0,26.7501,26.7859,26.7323,26.7412,69069.0
2018-05-15 14:00:00,29.94,30.02,29.94,30.01,79992.0,26.7323,26.8037,26.7323,26.7948,79992.0
2018-05-15 14:30:00,30.0,30.05,29.96,29.98,90939.0,26.7859,26.8305,26.7501,26.768,90939.0
2018-05-15 15:00:00,29.99,29.99,29.92,29.94,159642.0,26.7769,26.7769,26.7144,26.7323,159642.0
2018-05-15 15:30:00,29.94,29.99,29.92,29.99,421545.0,26.7323,26.7769,26.7144,26.7769,421545.0
2018-05-16 09:30:00,29.98,30.15,29.83,29.86,98850.0,26.768,26.9198,26.6341,26.6609,98850.0
2018-05-16 10:00:00,29.86,29.87,29.79,29.84,84192.0,26.6609,26.6698,26.5984,26.643,84192.0
2018-05-16 10:30:00,29.84,29.89,29.84,29.86,44943.0,26.643,26.6876,26.643,26.6609,44943.0
2018-05-16 11:00:00,29.85,29.87,29.81,29.87,69111.0,26.6519,26.6698,26.6162,26.6698,69111.0
2018-05-16 11:30:00,29.88,29.93,29.87,29.93,45945.0,26.6787,26.7234,26.6698,26.7234,45945.0
2018-05-16 12:00:00,29.93,30.13,29.91,30.12,137844.0,26.7234,26.9019,26.7055,26.893,137844.0
2018-05-16 12:30:00,30.12,30.16,30.08,30.09,67698.0,26.893,26.9287,26.8573,26.8662,67698.0
2018-05-16 13:00:00,30.09,30.13,30.07,30.11,126036.0,26.8662,26.9019,26.8484,26.8841,126036.0
2018-05-16 13:30:00,30.11,30.19,30.1,30.18,98802.0,26.8841,26.9555,26.8751,26.9466,98802.0
2018-05-16 14:00:00,30.18,30.23,30.17,30.22,106725.0,26.9466,26.9912,26.9376,26.9823,106725.0
2018-05-16 14:30:00,30.22,30.24,30.18,30.2,102342.0,26.9823,27.0001,26.9466,26.9644,102342.0
2018-05-16 15:00:00,30.2,30.2,30.12,30.13,134727.0,26.9644,26.9644,26.893,26.9019,134727.0
2018-05-16 15:30:00,30.13,30.15,30.05,30.08,420213.0,26.9019,26.9198,26.8305,26.8573,420213.0
2018-05-17 09:30:00,29.99,30.07,29.9,30.01,162939.0,26.7769,26.8484,26.6966,26.7948,162939.0
2018-05-17 10:00:00,30.04,30.14,30.03,30.09,60516.0,26.8216,26.9109,26.8126,26.8662,60516.0
2018-05-17 10:30:00,30.09,30.24,30.09,30.2,50784.0,26.8662,27.0001,26.8662,26.9644,50784.0
2018-05-17 11:00:00,30.2,30.22,30.13,30.19,67410.0,26.9644,26.9823,26.9019,26.9555,67410.0
2018-05-17 11:30:00,30.19,30.23,30.16,30.21,39129.0,26.9555,26.9912,26.9287,26.9734,39129.0
2018-05-17 12:00:00,30.21,30.24,30.17,30.2,33849.0,26.9734,27.0001,26.9376,26.9644,33849.0
2018-05-17 12:30:00,30.21,30.22,30.14,30.19,35256.0,26.9734,26.9823,26.9109,26.9555,35256.0
2018-05-17 13:00:00,30.2,30.21,30.17,30.18,36393.0,26.9644,26.9734,26.9376,26.9466,36393.0
2018-05-17 13:30:00,30.19,30.21,30.1,30.11,37032.0,26.9555,26.9734,26.8751,26.8841,37032.0
2018-05-17 14:00:00,30.12,30.16,30.08,30.15,44682.0,26.893,26.9287,26.8573,26.9198,44682.0
2018-05-17 14:30:00,30.15,30.2,30.12,30.2,65178.0,26.9198,26.9644,26.893,26.9644,65178.0
2018-05-17 15:00:00,30.2,30.2,30.14,30.14,78579.0,26.9644,26.9644,26.9109,26.9109,78579.0
2018-05-17 15:30:00,30.14,30.23,30.11,30.19,240399.0,26.9109,26.9912,26.8841,26.9555,240399.0
2018-05-18 09:30:00,30.13,30.2,30.06,30.12,119229.0,26.9019,26.9644,26.8394,26.893,119229.0
2018-05-18 10:00:00,30.12,30.17,30.08,30.12,210822.0,26.893,26.9376,26.8573,26.893,210822.0
2018-05-18 10:30:00,30.11,30.11,30.01,30.09,87771.0,26.8841,26.8841,26.7948,26.8662,87771.0
2018-05-18 11:00:00,30.09,30.16,30.07,30.14,78396.0,26.8662,26.9287,26.8484,26.9109,78396.0
2018-05-18 11:30:00,30.14,30.16,30.09,30.12,52110.0,26.9109,26.9287,26.8662,26.893,52110.0
2018-05-18 12:00:00,30.11,30.11,30.03,30.04,52017.0,26.8841,26.8841,26.8126,26.8216,52017.0
2018-05-18 12:30:00,30.04,30.06,30.03,30.05,41232.0,26.8216,26.8394,26.8126,26.8305,41232.0
2018-05-18 13:00:00,30.04,30.09,30.02,30.06,47742.0,26.8216,26.8662,26.8037,26.8394,47742.0
2018-05-18 13:30:00,30.06,30.07,30.03,30.05,123471.0,26.8394,26.8484,26.8126,26.8305,123471.0
2018-05-18 14:00:00,30.05,30.08,30.03,30.08,65169.0,26.8305,26.8573,26.8126,26.8573,65169.0
2018-05-18 14:30:00,30.08,30.09,30.06,30.09,39495.0,26.8573,26.8662,26.8394,26.8662,39495.0
2018-05-18 15:00:00,30.08,30.09,30.06,30.09,78861.0,26.8573,26.8662,26.8394,26.8662,78861.0
2018-05-18 15:30:00,30.09,30.12,30.02,30.02,630210.0,26.8662,26.893,26.8037,26.8037,630210.0
2018-05-21 09:30:00,30.11,30.31,30.11,30.2,94659.0,26.8841,27.0626,26.8841,26.9644,94659.0
2018-05-21 10:00:00,30.19,30.25,30.18,30.22,73722.0,26.9555,27.0091,26.9466,26.9823,73722.0
2018-05-21 10:30:00,30.22,30.33,30.22,30.31,56892.0,26.9823,27.0805,26.9823,27.0626,56892.0
2018-05-21 11:00:00,30.31,30.36,30.29,30.29,55542.0,27.0626,27.1073,27.0448,27.0448,55542.0
2018-05-21 11:30:00,30.3,30.35,30.29,30.35,42600.0,27.0537,27.0984,27.0448,27.0984,42600.0
2018-05-21 12:00:00,30.35,30.39,30.33,30.39,41733.0,27.0984,27.1341,27.0805,27.1341,41733.0
2018-05-21 12:30:00,30.39,30.39,30.34,30.35,29496.0,27.1341,27.1341,27.0894,27.0984,29496.0
2018-05-21 13:00:00,30.36,30.39,30.35,30.36,42591.0,27.1073,27.1341,27.0984,27.1073,42591.0
2018-05-21 13:30:00,30.36,30.42,30.35,30.41,42288.0,27.1073,27.1609,27.0984,27.1519,42288.0
2018-05-21 14:00:00,30.4,30.42,30.38,30.4,39087.0,27.143,27.1609,27.1251,27.143,39087.0
2018-05-21 14:30:00,30.4,30.45,30.36,30.45,63633.0,27.143,27.1876,27.1073,27.1876,63633.0
2018-05-21 15:00:00,30.45,30.45,30.37,30.38,74505.0,27.1876,27.1876,27.1162,27.1251,74505.0
2018-05-21 15:30:00,30.38,30.44,30.33,30.4,272481.0,27.1251,27.1787,27.0805,27.143,272481.0
2018-05-22 09:30:00,30.41,30.58,30.28,30.35,159468.0,27.1519,27.3037,27.0359,27.0984,159468.0
2018-05-22 10:00:00,30.35,30.38,30.19,30.19,165987.0,27.0984,27.1251,26.9555,26.9555,165987.0
2018-05-22 10:30:00,30.19,30.3,30.17,30.24,136992.0,26.9555,27.0537,26.9376,27.0001,136992.0
2018-05-22 11:00:00,30.25,30.38,30.25,30.36,94368.0,27.0091,27.1251,27.0091,27.1073,94368.0
2018-05-22 11:30:00,30.37,30.46,30.37,30.46,81510.0,27.1162,27.1966,27.1162,27.1966,81510.0
2018-05-22 12:00:00,30.46,30.53,30.45,30.53,112506.0,27.1966,27.2591,27.1876,27.2591,112506.0
2018-05-22 12:30:00,30.53,30.56,30.49,30.54,73719.0,27.2591,27.2859,27.2234,27.268,73719.0
2018-05-22 13:00:00,30.54,30.61,30.54,30.59,85680.0,27.268,27.3305,27.268,27.3126,85680.0
2018-05-22 13:30:00,30.6,30.63,30.58,30.62,133719.0,27.3216,27.3484,27.3037,27.3394,133719.0
2018-05-22 14:00:00,30.61,30.65,30.58,30.58,277011.0,27.3305,27.3662,27.3037,27.3037,277011.0
2018-05-22 14:30:00,30.59,30.63,30.57,30.57,132366.0,27.3126,27.3484,27.2948,27.2948,132366.0
2018-05-22 15:00:00,30.57,30.59,30.53,30.58,220626.0,27.2948,27.3126,27.2591,27.3037,220626.0
2018-05-22 15:30:00,30.57,30.57,30.49,30.5,497265.0,27.2948,27.2948,27.2234,27.2323,497265.0
2018-05-23 09:30:00,30.35,30.47,30.31,30.41,115944.0,27.0984,27.2055,27.0626,27.1519,115944.0
2018-05-23 10:00:00,30.4,30.5,30.37,30.45,68829.0,27.143,27.2323,27.1162,27.1876,68829.0
2018-05-23 10:30:00,30.44,30.44,30.25,30.26,264273.0,27.1787,27.1787,27.0091,27.018,264273.0
2018-05-23 11:00:00,30.26,30.41,30.25,30.39,94503.0,27.018,27.1519,27.0091,27.1341,94503.0
2018-05-23 11:30:00,30.4,30.42,30.37,30.37,59049.0,27.143,27.1609,27.1162,27.1162,59049.0
2018-05-23 12:00:00,30.37,30.43,30.35,30.36,76251.0,27.1162,27.1698,27.0984,27.1073,76251.0
2018-05-23 12:30:00,30.38,30.47,30.37,30.45,37746.0,27.1251,27.2055,27.1162,27.1876,37746.0
2018-05-23 13:00:00,30.44,30.47,30.41,30.46,32124.0,27.1787,27.2055,27.1519,27.1966,32124.0
2018-05-23 13:30:00,30.46,30.5,30.45,30.47,42048.0,27.1966,27.2323,27.1876,27.2055,42048.0
2018-05-23 14:00:00,30.48,30.55,30.47,30.52,85827.0,27.2144,27.2769,27.2055,27.2501,85827.0
2018-05-23 14:30:00,30.52,30.57,30.49,30.57,66672.0,27.2501,27.2948,27.2234,27.2948,66672.0
2018-05-23 15:00:00,30.57,30.6,30.56,30.6,96141.0,27.2948,27.3216,27.2859,27.3216,96141.0
2018-05-23 15:30:00,30.6,30.64,30.55,30.63,282672.0,27.3216,27.3573,27.2769,27.3484,282672.0
2018-05-24 09:30:00,30.59,30.76,30.36,30.59,242517.0,27.3126,27.4644,27.1073,27.3126,242517.0
2018-05-24 10:00:00,30.59,30.69,30.58,30.64,223032.0,27.3126,27.4019,27.3037,27.3573,223032.0
2018-05-24 10:30:00,30.66,30.66,30.45,30.47,114822.0,27.3751,27.3751,27.1876,27.2055,114822.0
2018-05-24 11:00:00,30.47,30.57,30.46,30.52,130953.0,27.2055,27.2948,27.1966,27.2501,130953.0
2018-05-24 11:30:00,30.53,30.63,30.53,30.63,95058.0,27.2591,27.3484,27.2591,27.3484,95058.0
2018-05-24 12:00:00,30.62,30.67,30.6,30.67,77763.0,27.3394,27.3841,27.3216,27.3841,77763.0
2018-05-24 12:30:00,30.68,30.69,30.63,30.67,50334.0,27.393,27.4019,27.3484,27.3841,50334.0
2018-05-24 13:00:00,30.67,30.75,30.66,30.69,51510.0,27.3841,27.4555,27.3751,27.4019,51510.0
2018-05-24 13:30:00,30.7,30.75,30.67,30.75,105975.0,27.4109,27.4555,27.3841,27.4555,105975.0
2018-05-24 14:00:00,30.75,30.84,30.72,30.83,159333.0,27.4555,27.5359,27.4287,27.5269,159333.0
2018-05-24 14:30:00,30.82,30.85,30.78,30.84,180858.0,27.518,27.5448,27.4823,27.5359,180858.0
2018-05-24 15:00:00,30.84,30.87,30.76,30.84,301233.0,27.5359,27.5626,27.4644,27.5359,301233.0
2018-05-24 15:30:00,30.85,30.91,30.81,30.87,1040256.0,27.5448,27.5984,27.5091,27.5626,1040256.0
2018-05-25 09:30:00,30.81,30.9,30.69,30.84,163779.0,27.5091,27.5894,27.4019,27.5359,163779.0
2018-05-25 10:00:00,30.82,30.92,30.75,30.89,407214.0,27.518,27.6073,27.4555,27.5805,407214.0
2018-05-25 10:30:00,30.9,30.96,30.83,30.87,310491.0,27.5894,27.643,27.5269,27.5626,310491.0
2018-05-25 11:00:00,30.86,30.9,30.83,30.84,108240.0,27.5537,27.5894,27.5269,27.5359,108240.0
2018-05-25 11:30:00,30.84,30.89,30.83,30.86,82824.0,27.5359,27.5805,27.5269,27.5537,82824.0
2018-05-25 12:00:00,30.86,30.88,30.81,30.86,63807.0,27.5537,27.5716,27.5091,27.5537,63807.0
2018-05-25 12:30:00,30.84,30.85,30.78,30.85,79062.0,27.5359,27.5448,27.4823,27.5448,79062.0
2018-05-25 13:00:00,30.84,30.95,30.84,30.92,130440.0,27.5359,27.6341,27.5359,27.6073,130440.0
2018-05-25 13:30:00,30.92,30.92,30.83,30.84,94047.0,27.6073,27.6073,27.5269,27.5359,94047.0
2018-05-25 14:00:00,30.84,30.89,30.83,30.88,52542.0,27.5359,27.5805,27.5269,27.5716,52542.0
2018-05-25 14:30:00,30.88,30.89,30.84,30.87,79473.0,27.5716,27.5805,27.5359,27.5626,79473.0
2018-05-25 15:00:00,30.87,30.95,30.86,30.95,83391.0,27.5626,27.6341,27.5537,27.6341,83391.0
2018-05-25 15:30:00,30.95,30.97,30.89,30.93,363021.0,27.6341,27.6519,27.5805,27.6162,363021.0
2018-05-29 09:30:00,30.74,30.96,30.73,30.93,208275.0,27.4466,27.643,27.4376,27.6162,208275.0
2018-05-29 10:00:00,30.94,30.95,30.8,30.88,119607.0,27.6251,27.6341,27.5001,27.5716,119607.0
2018-05-29 10:30:00,30.87,30.87,30.78,30.8,83373.0,27.5626,27.5626,27.4823,27.5001,83373.0
2018-05-29 11:00:00,30.81,30.85,30.73,30.82,79275.0,27.5091,27.5448,27.4376,27.518,79275.0
2018-05-29 11:30:00,30.81,30.81,30.6,30.6,125631.0,27.5091,27.5091,27.3216,27.3216,125631.0
2018-05-29 12:00:00,30.59,30.66,30.56,30.63,129708.0,27.3126,27.3751,27.2859,27.3484,129708.0
2018-05-29 12:30:00,30.63,30.71,30.63,30.68,110931.0,27.3484,27.4198,27.3484,27.393,110931.0
2018-05-29 13:00:00,30.67,30.7,30.64,30.68,81861.0,27.3841,27.4109,27.3573,27.393,81861.0
2018-05-29 13:30:00,30.67,30.72,30.62,30.66,149415.0,27.3841,27.4287,27.3394,27.3751,149415.0
2018-05-29 14:00:00,30.65,30.65,30.54,30.62,86985.0,27.3662,27.3662,27.268,27.3394,86985.0
2018-05-29 14:30:00,30.62,30.68,30.58,30.6,131421.0,27.3394,27.393,27.3037,27.3216,131421.0
2018-05-29 15:00:00,30.59,30.67,30.59,30.66,206619.0,27.3126,27.3841,27.3126,27.3751,206619.0
2018-05-29 15:30:00,30.66,30.75,30.65,30.73,515259.0,27.3751,27.4555,27.3662,27.4376,515259.0
2018-05-30 09:30:00,30.96,31.25,30.94,31.04,295071.0,27.643,27.9019,27.6251,27.7144,295071.0
2018-05-30 10:00:00,31.04,31.06,30.92,31.02,167994.0,27.7144,27.7323,27.6073,27.6966,167994.0
2018-05-30 10:30:00,31.02,31.18,30.97,31.18,218544.0,27.6966,27.8394,27.6519,27.8394,218544.0
2018-05-30 11:00:00,31.18,31.21,31.04,31.18,138363.0,27.8394,27.8662,27.7144,27.8394,138363.0
2018-05-30 11:30:00,31.19,31.36,31.19,31.34,178299.0,27.8484,28.0001,27.8484,27.9823,178299.0
2018-05-30 12:00:00,31.35,31.41,31.3,31.38,142014.0,27.9912,28.0448,27.9466,28.018,142014.0
2018-05-30 12:30:00,31.38,31.44,31.34,31.39,193377.0,28.018,28.0716,27.9823,28.0269,193377.0
2018-05-30 13:00:00,31.39,31.43,31.33,31.36,313875.0,28.0269,28.0626,27.9734,28.0001,313875.0
2018-05-30 13:30:00,31.36,31.39,31.31,31.32,311118.0,28.0001,28.0269,27.9555,27.9644,311118.0
2018-05-30 14:00:00,31.32,31.4,31.27,31.28,197208.0,27.9644,28.0359,27.9198,27.9287,197208.0
2018-05-30 14:30:00,31.28,31.34,31.27,31.32,181524.0,27.9287,27.9823,27.9198,27.9644,181524.0
2018-05-30 15:00:00,31.33,31.34,31.2,31.22,309801.0,27.9734,27.9823,27.8573,27.8751,309801.0
2018-05-30 15:30:00,31.22,31.22,31.1,31.15,702546.0,27.8751,27.8751,27.768,27.8126,702546.0
2018-05-31 09:30:00,31.1,31.33,30.91,30.94,167487.0,27.768,27.9734,27.5984,27.6251,167487.0
2018-05-31 10:00:00,30.94,30.94,30.59,30.75,269496.0,27.6251,27.6251,27.3126,27.4555,269496.0
2018-05-31 10:30:00,30.75,30.89,30.72,30.87,113583.0,27.4555,27.5805,27.4287,27.5626,113583.0
2018-05-31 11:00:00,30.86,30.91,30.83,30.9,141489.0,27.5537,27.5984,27.5269,27.5894,141489.0
2018-05-31 11:30:00,30.88,30.93,30.84,30.9,92238.0,27.5716,27.6162,27.5359,27.5894,92238.0
2018-05-31 12:00:00,30.9,30.93,30.74,30.75,102414.0,27.5894,27.6162,27.4466,27.4555,102414.0
2018-05-31 12:30:00,30.75,30.78,30.7,30.72,72438.0,27.4555,27.4823,27.4109,27.4287,72438.0
2018-05-31 13:00:00,30.72,30.8,30.7,30.74,66408.0,27.4287,27.5001,27.4109,27.4466,66408.0
2018-05-31 13:30:00,30.74,30.74,30.59,30.6,88980.0,27.4466,27.4466,27.3126,27.3216,88980.0
2018-05-31 14:00:00,30.6,30.71,30.6,30.61,98340.0,27.3216,27.4198,27.3216,27.3305,98340.0
2018-05-31 14:30:00,30.61,30.68,30.55,30.62,159666.0,27.3305,27.393,27.2769,27.3394,159666.0
2018-05-31 15:00:00,30.62,30.71,30.58,30.69,138918.0,27.3394,27.4198,27.3037,27.4019,138918.0
2018-05-31 15:30:00,30.69,30.69,30.59,30.62,482556.0,27.4019,27.4019,27.3126,27.3394,482556.0
2018-06-01 09:30:00,30.88,31.01,30.69,30.69,190809.0,27.5716,27.6876,27.4019,27.4019,190809.0
2018-06-01 10:00:00,30.7,30.82,30.62,30.73,202383.0,27.4109,27.518,27.3394,27.4376,202383.0
2018-06-01 10:30:00,30.72,30.78,30.67,30.69,482226.0,27.4287,27.4823,27.3841,27.4019,482226.0
2018-06-01 11:00:00,30.69,30.79,30.65,30.72,183528.0,27.4019,27.4912,27.3662,27.4287,183528.0
2018-06-01 11:30:00,30.72,30.8,30.72,30.79,156030.0,27.4287,27.5001,27.4287,27.4912,156030.0
2018-06-01 12:00:00,30.81,30.85,30.74,30.75,330978.0,27.5091,27.5448,27.4466,27.4555,330978.0
2018-06-01 12:30:00,30.75,30.85,30.72,30.76,247911.0,27.4555,27.5448,27.4287,27.4644,247911.0
2018-06-01 13:00:00,30.75,30.77,30.73,30.73,173106.0,27.4555,27.4734,27.4376,27.4376,173106.0
2018-06-01 13:30:00,30.73,30.73,30.68,30.71,251823.0,27.4376,27.4376,27.393,27.4198,251823.0
2018-06-01 14:00:00,30.71,30.74,30.68,30.72,150642.0,27.4198,27.4466,27.393,27.4287,150642.0
2018-06-01 14:30:00,30.72,30.8,30.7,30.7,360492.0,27.4287,27.5001,27.4109,27.4109,360492.0
2018-06-01 15:00:00,30.71,30.75,30.68,30.72,442938.0,27.4198,27.4555,27.393,27.4287,442938.0
2018-06-01 15:30:00,30.72,30.75,30.69,30.7,674736.0,27.4287,27.4555,27.4019,27.4109,674736.0
2018-06-04 09:30:00,30.83,31.0,30.78,30.9,569388.0,27.5269,27.6787,27.4823,27.5894,569388.0
2018-06-04 10:00:00,30.91,30.97,30.83,30.85,109149.0,27.5984,27.6519,27.5269,27.5448,109149.0
2018-06-04 10:30:00,30.85,30.94,30.83,30.93,72921.0,27.5448,27.6251,27.5269,27.6162,72921.0
2018-06-04 11:00:00,30.93,30.98,30.84,30.88,96198.0,27.6162,27.6609,27.5359,27.5716,96198.0
2018-06-04 11:30:00,30.88,31.0,30.87,31.0,154827.0,27.5716,27.6787,27.5626,27.6787,154827.0
2018-06-04 12:00:00,30.99,30.99,30.94,30.96,216555.0,27.6698,27.6698,27.6251,27.643,216555.0
2018-06-04 12:30:00,30.96,30.96,30.93,30.93,92415.0,27.643,27.643,27.6162,27.6162,92415.0
2018-06-04 13:00:00,30.93,30.94,30.88,30.88,130704.0,27.6162,27.6251,27.5716,27.5716,130704.0
2018-06-04 13:30:00,30.89,30.9,30.85,30.88,107184.0,27.5805,27.5894,27.5448,27.5716,107184.0
2018-06-04 14:00:00,30.88,30.88,30.83,30.83,223023.0,27.5716,27.5716,27.5269,27.5269,223023.0
2018-06-04 14:30:00,30.84,30.86,30.82,30.85,273504.0,27.5359,27.5537,27.518,27.5448,273504.0
2018-06-04 15:00:00,30.85,30.91,30.83,30.88,480657.0,27.5448,27.5984,27.5269,27.5716,480657.0
2018-06-04 15:30:00,30.88,31.14,30.84,31.04,1307820.0,27.5716,27.8037,27.5359,27.7144,1307820.0
2018-06-05 09:30:00,31.07,31.14,30.94,31.06,161898.0,27.7412,27.8037,27.6251,27.7323,161898.0
2018-06-05 10:00:00,31.05,31.18,31.05,31.16,253146.0,27.7234,27.8394,27.7234,27.8216,253146.0
2018-06-05 10:30:00,31.19,31.23,31.12,31.12,96648.0,27.8484,27.8841,27.7859,27.7859,96648.0
2018-06-05 11:00:00,31.14,31.15,31.05,31.07,61113.0,27.8037,27.8126,27.7234,27.7412,61113.0
2018-06-05 11:30:00,31.07,31.09,31.05,31.07,62124.0,27.7412,27.7591,27.7234,27.7412,62124.0
2018-06-05 12:00:00,31.07,31.1,31.04,31.05,80220.0,27.7412,27.768,27.7144,27.7234,80220.0
2018-06-05 12:30:00,31.05,31.1,31.05,31.09,43968.0,27.7234,27.768,27.7234,27.7591,43968.0
2018-06-05 13:00:00,31.1,31.13,31.09,31.11,106923.0,27.768,27.7948,27.7591,27.7769,106923.0
2018-06-05 13:30:00,31.12,31.14,31.11,31.14,103380.0,27.7859,27.8037,27.7769,27.8037,103380.0
2018-06-05 14:00:00,31.15,31.15,31.11,31.14,83679.0,27.8126,27.8126,27.7769,27.8037,83679.0
2018-06-05 14:30:00,31.14,31.21,31.14,31.19,74199.0,27.8037,27.8662,27.8037,27.8484,74199.0
2018-06-05 15:00:00,31.19,31.2,31.17,31.18,123744.0,27.8484,27.8573,27.8305,27.8394,123744.0
2018-06-05 15:30:00,31.18,31.21,31.05,31.1,731850.0,27.8394,27.8662,27.7234,27.768,731850.0
2018-06-06 09:30:00,31.16,31.31,31.11,31.24,197436.0,27.8216,27.9555,27.7769,27.893,197436.0
2018-06-06 10:00:00,31.22,31.32,31.17,31.21,217896.0,27.8751,27.9644,27.8305,27.8662,217896.0
2018-06-06 10:30:00,31.21,31.47,31.2,31.44,509826.0,27.8662,28.0984,27.8573,28.0716,509826.0
2018-06-06 11:00:00,31.47,31.52,31.41,31.49,237567.0,28.0984,28.143,28.0448,28.1162,237567.0
2018-06-06 11:30:00,31.49,31.59,31.46,31.47,147348.0,28.1162,28.2055,28.0894,28.0984,147348.0
2018-06-06 12:00:00,31.47,31.56,31.44,31.49,181722.0,28.0984,28.1787,28.0716,28.1162,181722.0
2018-06-06 12:30:00,31.48,31.59,31.46,31.54,295200.0,28.1073,28.2055,28.0894,28.1609,295200.0
2018-06-06 13:00:00,31.54,31.54,31.49,31.53,66729.0,28.1609,28.1609,28.1162,28.1519,66729.0
2018-06-06 13:30:00,31.53,31.61,31.52,31.61,90273.0,28.1519,28.2234,28.143,28.2234,90273.0
2018-06-06 14:00:00,31.6,31.62,31.55,31.56,96594.0,28.2144,28.2323,28.1698,28.1787,96594.0
2018-06-06 14:30:00,31.56,31.64,31.55,31.61,95898.0,28.1787,28.2501,28.1698,28.2234,95898.0
2018-06-06 15:00:00,31.61,31.63,31.56,31.59,152760.0,28.2234,28.2412,28.1787,28.2055,152760.0
2018-06-06 15:30:00,31.59,31.63,31.56,31.62,439446.0,28.2055,28.2412,28.1787,28.2323,439446.0
2018-06-07 09:30:00,31.58,31.9,31.57,31.79,237219.0,28.1966,28.4823,28.1876,28.3841,237219.0
2018-06-07 10:00:00,31.77,31.84,31.73,31.73,250341.0,28.3662,28.4287,28.3305,28.3305,250341.0
2018-06-07 10:30:00,31.73,31.75,31.67,31.74,212466.0,28.3305,28.3484,28.2769,28.3394,212466.0
2018-06-07 11:00:00,31.74,31.78,31.64,31.74,359796.0,28.3394,28.3751,28.2501,28.3394,359796.0
2018-06-07 11:30:00,31.73,31.75,31.72,31.74,139731.0,28.3305,28.3484,28.3216,28.3394,139731.0
2018-06-07 12:00:00,31.74,31.84,31.74,31.82,224391.0,28.3394,28.4287,28.3394,28.4109,224391.0
2018-06-07 12:30:00,31.82,31.83,31.73,31.79,228012.0,28.4109,28.4198,28.3305,28.3841,228012.0
2018-06-07 13:00:00,31.79,31.82,31.76,31.78,126090.0,28.3841,28.4109,28.3573,28.3751,126090.0
2018-06-07 13:30:00,31.78,31.83,31.73,31.79,122067.0,28.3751,28.4198,28.3305,28.3841,122067.0
2018-06-07 14:00:00,31.79,31.87,31.79,31.83,79131.0,28.3841,28.4555,28.3841,28.4198,79131.0
2018-06-07 14:30:00,31.83,31.89,31.79,31.8,83196.0,28.4198,28.4734,28.3841,28.393,83196.0
2018-06-07 15:00:00,31.81,31.82,31.75,31.76,350013.0,28.4019,28.4109,28.3484,28.3573,350013.0
2018-06-07 15:30:00,31.76,31.78,31.68,31.74,494628.0,28.3573,28.3751,28.2859,28.3394,494628.0
2018-06-08 09:30:00,31.75,31.77,31.6,31.67,103479.0,28.3484,28.3662,28.2144,28.2769,103479.0
2018-06-08 10:00:00,31.66,31.78,31.63,31.78,49380.0,28.268,28.3751,28.2412,28.3751,49380.0
2018-06-08 10:30:00,31.75,31.79,31.64,31.71,175473.0,28.3484,28.3841,28.2501,28.3126,175473.0
2018-06-08 11:00:00,31.71,31.74,31.65,31.68,76077.0,28.3126,28.3394,28.2591,28.2859,76077.0
2018-06-08 11:30:00,31.67,31.7,30.92,31.64,303525.0,28.2769,28.3037,27.6073,28.2501,303525.0
2018-06-08 12:00:00,31.64,31.72,31.64,31.71,60585.0,28.2501,28.3216,28.2501,28.3126,60585.0
2018-06-08 12:30:00,31.71,31.8,31.69,31.73,148878.0,28.3126,28.393,28.2948,28.3305,148878.0
2018-06-08 13:00:00,31.73,31.73,31.68,31.7,51612.0,28.3305,28.3305,28.2859,28.3037,51612.0
2018-06-08 13:30:00,31.7,31.72,31.64,31.68,71913.0,28.3037,28.3216,28.2501,28.2859,71913.0
2018-06-08 14:00:00,31.68,31.73,31.68,31.71,54297.0,28.2859,28.3305,28.2859,28.3126,54297.0
2018-06-08 14:30:00,31.71,31.77,31.71,31.74,83847.0,28.3126,28.3662,28.3126,28.3394,83847.0
2018-06-08 15:00:00,31.73,31.74,31.67,31.68,141918.0,28.3305,28.3394,28.2769,28.2859,141918.0
2018-06-08 15:30:00,31.69,31.73,31.68,31.71,479817.0,28.2948,28.3305,28.2859,28.3126,479817.0
2018-06-11 09:30:00,31.76,31.84,31.7,31.78,82644.0,28.3573,28.4287,28.3037,28.3751,82644.0
2018-06-11 10:00:00,31.76,31.84,31.73,31.83,73575.0,28.3573,28.4287,28.3305,28.4198,73575.0
2018-06-11 10:30:00,31.83,31.86,31.76,31.78,98661.0,28.4198,28.4466,28.3573,28.3751,98661.0
2018-06-11 11:00:00,31.77,31.8,31.71,31.71,113604.0,28.3662,28.393,28.3126,28.3126,113604.0
2018-06-11 11:30:00,31.7,31.74,31.68,31.74,57498.0,28.3037,28.3394,28.2859,28.3394,57498.0
2018-06-11 12:00:00,31.75,31.76,31.68,31.75,55860.0,28.3484,28.3573,28.2859,28.3484,55860.0
2018-06-11 12:30:00,31.76,31.77,31.7,31.76,22305.0,28.3573,28.3662,28.3037,28.3573,22305.0
2018-06-11 13:00:00,31.75,31.78,31.73,31.75,53721.0,28.3484,28.3751,28.3305,28.3484,53721.0
2018-06-11 13:30:00,31.76,31.78,31.74,31.77,28581.0,28.3573,28.3751,28.3394,28.3662,28581.0
2018-06-11 14:00:00,31.77,31.77,31.72,31.76,90351.0,28.3662,28.3662,28.3216,28.3573,90351.0
2018-06-11 14:30:00,31.76,31.77,31.72,31.73,142191.0,28.3573,28.3662,28.3216,28.3305,142191.0
2018-06-11 15:00:00,31.73,31.79,31.73,31.79,64923.0,28.3305,28.3841,28.3305,28.3841,64923.0
2018-06-11 15:30:00,31.79,31.79,31.69,31.7,206598.0,28.3841,28.3841,28.2948,28.3037,206598.0
2018-06-12 09:30:00,31.79,31.86,31.73,31.82,59373.0,28.3841,28.4466,28.3305,28.4109,59373.0
2018-06-12 10:00:00,31.83,31.87,31.8,31.81,70836.0,28.4198,28.4555,28.393,28.4019,70836.0
2018-06-12 10:30:00,31.81,31.82,31.67,31.74,69600.0,28.4019,28.4109,28.2769,28.3394,69600.0
2018-06-12 11:00:00,31.74,31.75,31.69,31.71,77226.0,28.3394,28.3484,28.2948,28.3126,77226.0
2018-06-12 11:30:00,31.71,31.76,31.7,31.75,31533.0,28.3126,28.3573,28.3037,28.3484,31533.0
2018-06-12 12:00:00,31.75,31.76,31.7,31.74,23964.0,28.3484,28.3573,28.3037,28.3394,23964.0
2018-06-12 12:30:00,31.73,31.73,31.67,31.67,62652.0,28.3305,28.3305,28.2769,28.2769,62652.0
2018-06-12 13:00:00,31.68,31.7,31.66,31.67,26625.0,28.2859,28.3037,28.268,28.2769,26625.0
2018-06-12 13:30:00,31.68,31.71,31.64,31.69,72144.0,28.2859,28.3126,28.2501,28.2948,72144.0
2018-06-12 14:00:00,31.68,31.69,31.61,31.62,76158.0,28.2859,28.2948,28.2234,28.2323,76158.0
2018-06-12 14:30:00,31.62,31.64,31.6,31.6,35937.0,28.2323,28.2501,28.2144,28.2144,35937.0
2018-06-12 15:00:00,31.58,31.72,31.58,31.71,56436.0,28.1966,28.3216,28.1966,28.3126,56436.0
2018-06-12 15:30:00,31.71,31.8,31.7,31.77,198345.0,28.3126,28.393,28.3037,28.3662,198345.0
2018-06-13 09:30:00,31.8,31.91,31.73,31.83,65271.0,28.393,28.4912,28.3305,28.4198,65271.0
2018-06-13 10:00:00,31.82,31.88,31.79,31.85,35862.0,28.4109,28.4644,28.3841,28.4376,35862.0
2018-06-13 10:30:00,31.86,31.89,31.83,31.85,60798.0,28.4466,28.4734,28.4198,28.4376,60798.0
2018-06-13 11:00:00,31.86,31.89,31.83,31.87,74835.0,28.4466,28.4734,28.4198,28.4555,74835.0
2018-06-13 11:30:00,31.87,31.93,31.85,31.89,55884.0,28.4555,28.5091,28.4376,28.4734,55884.0
2018-06-13 12:00:00,31.88,31.91,31.86,31.89,41496.0,28.4644,28.4912,28.4466,28.4734,41496.0
2018-06-13 12:30:00,31.88,31.89,31.85,31.86,144285.0,28.4644,28.4734,28.4376,28.4466,144285.0
2018-06-13 13:00:00,31.86,31.92,31.86,31.89,31005.0,28.4466,28.5002,28.4466,28.4734,31005.0
2018-06-13 13:30:00,31.9,31.93,31.87,31.91,28533.0,28.4823,28.5091,28.4555,28.4912,28533.0
2018-06-13 14:00:00,31.91,31.98,31.87,31.96,62685.0,28.4912,28.5537,28.4555,28.5359,62685.0
2018-06-13 14:30:00,31.96,32.06,31.94,31.95,71973.0,28.5359,28.6252,28.518,28.5269,71973.0
2018-06-13 15:00:00,31.95,31.95,31.89,31.9,65352.0,28.5269,28.5269,28.4734,28.4823,65352.0
2018-06-13 15:30:00,31.89,31.91,31.75,31.77,281301.0,28.4734,28.4912,28.3484,28.3662,281301.0
2018-06-14 09:30:00,31.8,31.93,31.71,31.74,144915.0,28.5248,28.6414,28.4441,28.471,144915.0
2018-06-14 10:00:00,31.76,31.86,31.76,31.81,72753.0,28.489,28.5787,28.489,28.5338,72753.0
2018-06-14 10:30:00,31.82,31.85,31.7,31.7,64368.0,28.5428,28.5697,28.4351,28.4351,64368.0
2018-06-14 11:00:00,31.69,31.69,31.55,31.64,80643.0,28.4262,28.4262,28.3006,28.3813,80643.0
2018-06-14 11:30:00,31.65,31.67,31.6,31.64,36081.0,28.3903,28.4082,28.3454,28.3813,36081.0
2018-06-14 12:00:00,31.64,31.64,31.56,31.58,46431.0,28.3813,28.3813,28.3095,28.3275,46431.0
2018-06-14 12:30:00,31.59,31.6,31.58,31.59,43428.0,28.3365,28.3454,28.3275,28.3365,43428.0
2018-06-14 13:00:00,31.59,31.65,31.58,31.64,26937.0,28.3365,28.3903,28.3275,28.3813,26937.0
2018-06-14 13:30:00,31.66,31.66,31.62,31.64,32181.0,28.3992,28.3992,28.3634,28.3813,32181.0
2018-06-14 14:00:00,31.64,31.65,31.59,31.63,31569.0,28.3813,28.3903,28.3365,28.3723,31569.0
2018-06-14 14:30:00,31.63,31.66,31.6,31.6,63609.0,28.3723,28.3992,28.3454,28.3454,63609.0
2018-06-14 15:00:00,31.6,31.64,31.59,31.61,39963.0,28.3454,28.3813,28.3365,28.3544,39963.0
2018-06-14 15:30:00,31.61,31.63,31.57,31.59,211905.0,28.3544,28.3723,28.3185,28.3365,211905.0
2018-06-15 09:30:00,31.52,31.56,31.36,31.44,460449.0,28.2737,28.3095,28.1301,28.2019,460449.0
2018-06-15 10:00:00,31.43,31.45,31.38,31.39,46692.0,28.1929,28.2109,28.1481,28.1571,46692.0
2018-06-15 10:30:00,31.38,31.49,31.34,31.46,43668.0,28.1481,28.2468,28.1122,28.2198,43668.0
2018-06-15 11:00:00,31.46,31.52,31.45,31.47,26049.0,28.2198,28.2737,28.2109,28.2288,26049.0
2018-06-15 11:30:00,31.46,31.52,31.41,31.48,36636.0,28.2198,28.2737,28.175,28.2378,36636.0
2018-06-15 12:00:00,31.49,31.52,31.47,31.49,25683.0,28.2468,28.2737,28.2288,28.2468,25683.0
2018-06-15 12:30:00,31.5,31.57,31.49,31.57,32001.0,28.2557,28.3185,28.2468,28.3185,32001.0
2018-06-15 13:00:00,31.58,31.62,31.56,31.6,25992.0,28.3275,28.3634,28.3095,28.3454,25992.0
2018-06-15 13:30:00,31.6,31.63,31.59,31.6,22749.0,28.3454,28.3723,28.3365,28.3454,22749.0
2018-06-15 14:00:00,31.61,31.66,31.57,31.66,28824.0,28.3544,28.3992,28.3185,28.3992,28824.0
2018-06-15 14:30:00,31.67,31.7,31.66,31.68,16698.0,28.4082,28.4351,28.3992,28.4172,16698.0
2018-06-15 15:00:00,31.66,31.67,31.63,31.66,33981.0,28.3992,28.4082,28.3723,28.3992,33981.0
2018-06-15 15:30:00,31.65,31.67,31.6,31.64,273987.0,28.3903,28.4082,28.3454,28.3813,273987.0
2018-06-18 09:30:00,31.47,31.62,31.37,31.39,101532.0,28.2288,28.3634,28.1391,28.1571,101532.0
2018-06-18 10:00:00,31.4,31.46,31.38,31.45,48900.0,28.166,28.2198,28.1481,28.2109,48900.0
2018-06-18 10:30:00,31.46,31.48,31.44,31.45,74877.0,28.2198,28.2378,28.2019,28.2109,74877.0
2018-06-18 11:00:00,31.45,31.53,31.43,31.51,90441.0,28.2109,28.2826,28.1929,28.2647,90441.0
2018-06-18 11:30:00,31.51,31.52,31.45,31.45,25731.0,28.2647,28.2737,28.2109,28.2109,25731.0
2018-06-18 12:00:00,31.44,31.53,31.43,31.5,22023.0,28.2019,28.2826,28.1929,28.2557,22023.0
2018-06-18 12:30:00,31.51,31.55,31.5,31.55,37686.0,28.2647,28.3006,28.2557,28.3006,37686.0
2018-06-18 13:00:00,31.55,31.58,31.54,31.56,54846.0,28.3006,28.3275,28.2916,28.3095,54846.0
2018-06-18 13:30:00,31.56,31.57,31.53,31.53,53064.0,28.3095,28.3185,28.2826,28.2826,53064.0
2018-06-18 14:00:00,31.54,31.55,31.5,31.5,128400.0,28.2916,28.3006,28.2557,28.2557,128400.0
2018-06-18 14:30:00,31.5,31.53,31.43,31.43,155064.0,28.2557,28.2826,28.1929,28.1929,155064.0
2018-06-18 15:00:00,31.43,31.45,31.41,31.42,135939.0,28.1929,28.2109,28.175,28.184,135939.0
2018-06-18 15:30:00,31.42,31.5,31.39,31.4,595827.0,28.184,28.2557,28.1571,28.166,595827.0
2018-06-19 09:30:00,31.22,31.31,31.08,31.09,161130.0,28.0046,28.0853,27.879,27.888,161130.0
2018-06-19 10:00:00,31.1,31.19,31.07,31.16,118128.0,27.8969,27.9777,27.87,27.9507,118128.0
2018-06-19 10:30:00,31.15,31.24,31.14,31.21,108117.0,27.9418,28.0225,27.9328,27.9956,108117.0
2018-06-19 11:00:00,31.2,31.26,31.2,31.25,127878.0,27.9866,28.0404,27.9866,28.0315,127878.0
2018-06-19 11:30:00,31.25,31.34,31.24,31.27,59904.0,28.0315,28.1122,28.0225,28.0494,59904.0
2018-06-19 12:00:00,31.27,31.27,31.2,31.22,76860.0,28.0494,28.0494,27.9866,28.0046,76860.0
2018-06-19 12:30:00,31.22,31.22,31.15,31.22,76482.0,28.0046,28.0046,27.9418,28.0046,76482.0
2018-06-19 13:00:00,31.23,31.27,31.2,31.22,66936.0,28.0135,28.0494,27.9866,28.0046,66936.0
2018-06-19 13:30:00,31.21,31.28,31.17,31.28,71430.0,27.9956,28.0584,27.9597,28.0584,71430.0
2018-06-19 14:00:00,31.28,31.32,31.27,31.28,76587.0,28.0584,28.0943,28.0494,28.0584,76587.0
2018-06-19 14:30:00,31.28,31.35,31.26,31.35,91938.0,28.0584,28.1212,28.0404,28.1212,91938.0
2018-06-19 15:00:00,31.34,31.35,31.29,31.3,138486.0,28.1122,28.1212,28.0674,28.0763,138486.0
2018-06-19 15:30:00,31.3,31.36,31.24,31.33,464139.0,28.0763,28.1301,28.0225,28.1032,464139.0
2018-06-20 09:30:00,31.44,31.56,31.38,31.48,329067.0,28.2019,28.3095,28.1481,28.2378,329067.0
2018-06-20 10:00:00,31.48,31.52,31.38,31.38,86505.0,28.2378,28.2737,28.1481,28.1481,86505.0
2018-06-20 10:30:00,31.39,31.45,31.39,31.44,62703.0,28.1571,28.2109,28.1571,28.2019,62703.0
2018-06-20 11:00:00,31.44,31.49,31.43,31.47,109680.0,28.2019,28.2468,28.1929,28.2288,109680.0
2018-06-20 11:30:00,31.47,31.48,31.38,31.44,144990.0,28.2288,28.2378,28.1481,28.2019,144990.0
2018-06-20 12:00:00,31.45,31.45,31.4,31.4,66261.0,28.2109,28.2109,28.166,28.166,66261.0
2018-06-20 12:30:00,31.41,31.48,31.4,31.48,122049.0,28.175,28.2378,28.166,28.2378,122049.0
2018-06-20 13:00:00,31.48,31.5,31.39,31.4,99996.0,28.2378,28.2557,28.1571,28.166,99996.0
2018-06-20 13:30:00,31.4,31.44,31.39,31.43,96702.0,28.166,28.2019,28.1571,28.1929,96702.0
2018-06-20 14:00:00,31.43,31.44,31.38,31.43,95271.0,28.1929,28.2019,28.1481,28.1929,95271.0
2018-06-20 14:30:00,31.43,31.43,31.34,31.36,200499.0,28.1929,28.1929,28.1122,28.1301,200499.0
2018-06-20 15:00:00,31.35,31.37,31.32,31.34,138519.0,28.1212,28.1391,28.0943,28.1122,138519.0
2018-06-20 15:30:00,31.34,31.36,31.27,31.29,519375.0,28.1122,28.1301,28.0494,28.0674,519375.0
2018-06-21 09:30:00,31.37,31.5,31.31,31.34,146448.0,28.1391,28.2557,28.0853,28.1122,146448.0
2018-06-21 10:00:00,31.35,31.35,31.06,31.1,81699.0,28.1212,28.1212,27.861,27.8969,81699.0
2018-06-21 10:30:00,31.1,31.19,31.09,31.16,57996.0,27.8969,27.9777,27.888,27.9507,57996.0
2018-06-21 11:00:00,31.15,31.38,31.13,31.37,576189.0,27.9418,28.1481,27.9238,28.1391,576189.0
2018-06-21 11:30:00,31.4,31.47,31.4,31.45,119046.0,28.166,28.2288,28.166,28.2109,119046.0
2018-06-21 12:00:00,31.46,31.56,31.42,31.53,210714.0,28.2198,28.3095,28.184,28.2826,210714.0
2018-06-21 12:30:00,31.54,31.55,31.46,31.48,144807.0,28.2916,28.3006,28.2198,28.2378,144807.0
2018-06-21 13:00:00,31.47,31.48,31.44,31.47,52368.0,28.2288,28.2378,28.2019,28.2288,52368.0
2018-06-21 13:30:00,31.47,31.48,31.38,31.47,182847.0,28.2288,28.2378,28.1481,28.2288,182847.0
2018-06-21 14:00:00,31.47,31.47,31.41,31.43,54060.0,28.2288,28.2288,28.175,28.1929,54060.0
2018-06-21 14:30:00,31.43,31.43,31.36,31.36,84906.0,28.1929,28.1929,28.1301,28.1301,84906.0
2018-06-21 15:00:00,31.36,31.37,31.26,31.36,235401.0,28.1301,28.1391,28.0404,28.1301,235401.0
2018-06-21 15:30:00,31.35,31.39,31.3,31.37,377820.0,28.1212,28.1571,28.0763,28.1391,377820.0
2018-06-22 09:30:00,31.46,31.5,31.24,31.34,199665.0,28.2198,28.2557,28.0225,28.1122,199665.0
2018-06-22 10:00:00,31.34,31.36,31.14,31.17,100632.0,28.1122,28.1301,27.9328,27.9597,100632.0
2018-06-22 10:30:00,31.17,31.2,31.06,31.11,153051.0,27.9597,27.9866,27.861,27.9059,153051.0
2018-06-22 11:00:00,31.12,31.23,31.12,31.21,100212.0,27.9149,28.0135,27.9149,27.9956,100212.0
2018-06-22 11:30:00,31.2,31.21,31.11,31.12,89643.0,27.9866,27.9956,27.9059,27.9149,89643.0
2018-06-22 12:00:00,31.12,31.18,31.12,31.16,58440.0,27.9149,27.9687,27.9149,27.9507,58440.0
2018-06-22 12:30:00,31.18,31.18,31.15,31.18,31869.0,27.9687,27.9687,27.9418,27.9687,31869.0
2018-06-22 13:00:00,31.18,31.24,31.18,31.22,48486.0,27.9687,28.0225,27.9687,28.0046,48486.0
2018-06-22 13:30:00,31.22,31.22,31.16,31.16,338847.0,28.0046,28.0046,27.9507,27.9507,338847.0
2018-06-22 14:00:00,31.17,31.17,31.07,31.09,43359.0,27.9597,27.9597,27.87,27.888,43359.0
2018-06-22 14:30:00,31.09,31.15,31.09,31.13,54210.0,27.888,27.9418,27.888,27.9238,54210.0
2018-06-22 15:00:00,31.14,31.17,31.13,31.17,80382.0,27.9328,27.9597,27.9238,27.9597,80382.0
2018-06-22 15:30:00,31.16,31.32,31.16,31.19,417009.0,27.9507,28.0943,27.9507,27.9777,417009.0
2018-06-25 09:30:00,31.05,31.21,30.58,30.58,281454.0,27.8521,27.9956,27.4305,27.4305,281454.0
2018-06-25 10:00:00,30.56,30.61,30.47,30.53,192507.0,27.4125,27.4574,27.3318,27.3856,192507.0
2018-06-25 10:30:00,30.53,30.73,30.49,30.61,269823.0,27.3856,27.565,27.3498,27.4574,269823.0
2018-06-25 11:00:00,30.6,30.66,30.5,30.51,169029.0,27.4484,27.5022,27.3587,27.3677,169029.0
2018-06-25 11:30:00,30.51,30.57,30.49,30.49,169803.0,27.3677,27.4215,27.3498,27.3498,169803.0
2018-06-25 12:00:00,30.49,30.51,30.37,30.43,136347.0,27.3498,27.3677,27.2421,27.2959,136347.0
2018-06-25 12:30:00,30.44,30.53,30.43,30.52,48930.0,27.3049,27.3856,27.2959,27.3767,48930.0
2018-06-25 13:00:00,30.52,30.56,30.5,30.54,185043.0,27.3767,27.4125,27.3587,27.3946,185043.0
2018-06-25 13:30:00,30.53,30.63,30.53,30.62,48729.0,27.3856,27.4753,27.3856,27.4664,48729.0
2018-06-25 14:00:00,30.61,30.62,30.53,30.55,57405.0,27.4574,27.4664,27.3856,27.4036,57405.0
2018-06-25 14:30:00,30.54,30.55,30.38,30.42,146088.0,27.3946,27.4036,27.2511,27.287,146088.0
2018-06-25 15:00:00,30.43,30.56,30.42,30.56,198078.0,27.2959,27.4125,27.287,27.4125,198078.0
2018-06-25 15:30:00,30.56,30.76,30.53,30.62,777471.0,27.4125,27.5919,27.3856,27.4664,777471.0
2018-06-26 09:30:00,30.57,30.76,30.41,30.59,136602.0,27.4215,27.5919,27.278,27.4395,136602.0
2018-06-26 10:00:00,30.61,30.76,30.6,30.73,144453.0,27.4574,27.5919,27.4484,27.565,144453.0
2018-06-26 10:30:00,30.73,30.75,30.6,30.62,113895.0,27.565,27.583,27.4484,27.4664,113895.0
2018-06-26 11:00:00,30.61,30.74,30.61,30.7,54207.0,27.4574,27.574,27.4574,27.5381,54207.0
2018-06-26 11:30:00,30.7,30.72,30.65,30.67,46686.0,27.5381,27.5561,27.4933,27.5112,46686.0
2018-06-26 12:00:00,30.68,30.74,30.68,30.71,64140.0,27.5202,27.574,27.5202,27.5471,64140.0
2018-06-26 12:30:00,30.71,30.76,30.7,30.73,59046.0,27.5471,27.5919,27.5381,27.565,59046.0
2018-06-26 13:00:00,30.73,30.76,30.72,30.73,56688.0,27.565,27.5919,27.5561,27.565,56688.0
2018-06-26 13:30:00,30.73,30.74,30.7,30.7,45855.0,27.565,27.574,27.5381,27.5381,45855.0
2018-06-26 14:00:00,30.7,30.71,30.63,30.69,55593.0,27.5381,27.5471,27.4753,27.5292,55593.0
2018-06-26 14:30:00,30.69,30.7,30.64,30.64,65760.0,27.5292,27.5381,27.4843,27.4843,65760.0
2018-06-26 15:00:00,30.62,30.63,30.54,30.54,145962.0,27.4664,27.4753,27.3946,27.3946,145962.0
2018-06-26 15:30:00,30.54,30.61,30.46,30.55,498477.0,27.3946,27.4574,27.3228,27.4036,498477.0
2018-06-27 09:30:00,30.67,30.82,30.57,30.8,199527.0,27.5112,27.6458,27.4215,27.6278,199527.0
2018-06-27 10:00:00,30.78,30.83,30.68,30.76,162063.0,27.6099,27.6547,27.5202,27.5919,162063.0
2018-06-27 10:30:00,30.76,30.9,30.76,30.84,128850.0,27.5919,27.7175,27.5919,27.6637,128850.0
2018-06-27 11:00:00,30.84,30.88,30.77,30.77,83496.0,27.6637,27.6996,27.6009,27.6009,83496.0
2018-06-27 11:30:00,30.77,30.89,30.76,30.81,104694.0,27.6009,27.7086,27.5919,27.6368,104694.0
2018-06-27 12:00:00,30.81,30.88,30.81,30.84,52569.0,27.6368,27.6996,27.6368,27.6637,52569.0
2018-06-27 12:30:00,30.83,30.83,30.75,30.76,59556.0,27.6547,27.6547,27.583,27.5919,59556.0
2018-06-27 13:00:00,30.74,30.77,30.59,30.63,77283.0,27.574,27.6009,27.4395,27.4753,77283.0
2018-06-27 13:30:00,30.62,30.62,30.51,30.55,78924.0,27.4664,27.4664,27.3677,27.4036,78924.0
2018-06-27 14:00:00,30.56,30.59,30.42,30.43,115284.0,27.4125,27.4395,27.287,27.2959,115284.0
2018-06-27 14:30:00,30.41,30.54,30.4,30.44,89883.0,27.278,27.3946,27.269,27.3049,89883.0
2018-06-27 15:00:00,30.44,30.52,30.35,30.52,202746.0,27.3049,27.3767,27.2242,27.3767,202746.0
2018-06-27 15:30:00,30.51,30.53,30.37,30.38,361404.0,27.3677,27.3856,27.2421,27.2511,361404.0
2018-06-28 09:30:00,30.36,30.51,30.25,30.39,149817.0,27.2331,27.3677,27.1345,27.2601,149817.0
2018-06-28 10:00:00,30.39,30.44,30.26,30.3,79080.0,27.2601,27.3049,27.1434,27.1793,79080.0
2018-06-28 10:30:00,30.29,30.39,30.22,30.38,228459.0,27.1703,27.2601,27.1076,27.2511,228459.0
2018-06-28 11:00:00,30.38,30.44,30.31,30.42,75141.0,27.2511,27.3049,27.1883,27.287,75141.0
2018-06-28 11:30:00,30.42,30.46,30.33,30.38,79485.0,27.287,27.3228,27.2062,27.2511,79485.0
2018-06-28 12:00:00,30.39,30.42,30.31,30.34,61314.0,27.2601,27.287,27.1883,27.2152,61314.0
2018-06-28 12:30:00,30.34,30.41,30.3,30.41,47583.0,27.2152,27.278,27.1793,27.278,47583.0
2018-06-28 13:00:00,30.4,30.43,30.36,30.42,42636.0,27.269,27.2959,27.2331,27.287,42636.0
2018-06-28 13:30:00,30.42,30.45,30.4,30.44,47838.0,27.287,27.3139,27.269,27.3049,47838.0
2018-06-28 14:00:00,30.44,30.5,30.4,30.5,324558.0,27.3049,27.3587,27.269,27.3587,324558.0
2018-06-28 14:30:00,30.51,30.55,30.46,30.55,127653.0,27.3677,27.4036,27.3228,27.4036,127653.0
2018-06-28 15:00:00,30.54,30.62,30.52,30.54,118188.0,27.3946,27.4664,27.3767,27.3946,118188.0
2018-06-28 15:30:00,30.55,30.55,30.46,30.52,331722.0,27.4036,27.4036,27.3228,27.3767,331722.0
2018-06-29 09:30:00,30.61,30.65,30.45,30.61,106359.0,27.4574,27.4933,27.3139,27.4574,106359.0
2018-06-29 10:00:00,30.6,30.73,30.53,30.55,189573.0,27.4484,27.565,27.3856,27.4036,189573.0
2018-06-29 10:30:00,30.54,30.8,30.54,30.78,121101.0,27.3946,27.6278,27.3946,27.6099,121101.0
2018-06-29 11:00:00,30.77,30.86,30.76,30.85,81606.0,27.6009,27.6816,27.5919,27.6727,81606.0
2018-06-29 11:30:00,30.85,30.85,30.75,30.75,84063.0,27.6727,27.6727,27.583,27.583,84063.0
2018-06-29 12:00:00,30.74,30.83,30.74,30.81,49680.0,27.574,27.6547,27.574,27.6368,49680.0
2018-06-29 12:30:00,30.81,30.81,30.7,30.71,44343.0,27.6368,27.6368,27.5381,27.5471,44343.0
2018-06-29 13:00:00,30.71,30.81,30.71,30.76,67764.0,27.5471,27.6368,27.5471,27.5919,67764.0
2018-06-29 13:30:00,30.75,30.79,30.68,30.7,50406.0,27.583,27.6189,27.5202,27.5381,50406.0
2018-06-29 14:00:00,30.69,30.7,30.64,30.67,49752.0,27.5292,27.5381,27.4843,27.5112,49752.0
2018-06-29 14:30:00,30.68,30.68,30.64,30.65,56331.0,27.5202,27.5202,27.4843,27.4933,56331.0
2018-06-29 15:00:00,30.66,30.7,30.59,30.63,105957.0,27.5022,27.5381,27.4395,27.4753,105957.0
2018-06-29 15:30:00,30.62,30.63,30.41,30.43,617091.0,27.4664,27.4753,27.278,27.2959,617091.0
2018-07-02 09:30:00,30.43,30.82,30.27,30.3,160938.0,27.2959,27.6458,27.1524,27.1793,160938.0
2018-07-02 10:00:00,30.33,30.4,30.28,30.36,60312.0,27.2062,27.269,27.1614,27.2331,60312.0
2018-07-02 10:30:00,30.4,30.42,30.34,30.37,56154.0,27.269,27.287,27.2152,27.2421,56154.0
2018-07-02 11:00:00,30.39,30.4,30.33,30.34,29031.0,27.2601,27.269,27.2062,27.2152,29031.0
2018-07-02 11:30:00,30.33,30.38,30.33,30.37,65346.0,27.2062,27.2511,27.2062,27.2421,65346.0
2018-07-02 12:00:00,30.36,30.37,30.31,30.34,49653.0,27.2331,27.2421,27.1883,27.2152,49653.0
2018-07-02 12:30:00,30.34,30.44,30.33,30.41,41418.0,27.2152,27.3049,27.2062,27.278,41418.0
2018-07-02 13:00:00,30.41,30.43,30.35,30.35,47628.0,27.278,27.2959,27.2242,27.2242,47628.0
2018-07-02 13:30:00,30.34,30.43,30.34,30.38,33930.0,27.2152,27.2959,27.2152,27.2511,33930.0
2018-07-02 14:00:00,30.39,30.46,30.38,30.44,36663.0,27.2601,27.3228,27.2511,27.3049,36663.0
2018-07-02 14:30:00,30.44,30.47,30.38,30.4,33687.0,27.3049,27.3318,27.2511,27.269,33687.0
2018-07-02 15:00:00,30.4,30.49,30.38,30.48,46638.0,27.269,27.3498,27.2511,27.3408,46638.0
2018-07-02 15:30:00,30.48,30.56,30.41,30.56,246183.0,27.3408,27.4125,27.278,27.4125,246183.0
2018-07-03 09:30:00,30.97,30.97,30.67,30.67,225546.0,27.7803,27.7803,27.5112,27.5112,225546.0
2018-07-03 10:00:00,30.66,30.7,30.5,30.53,50550.0,27.5022,27.5381,27.3587,27.3856,50550.0
2018-07-03 10:30:00,30.52,30.55,30.49,30.5,38643.0,27.3767,27.4036,27.3498,27.3587,38643.0
2018-07-03 11:00:00,30.52,30.52,30.33,30.34,51453.0,27.3767,27.3767,27.2062,27.2152,51453.0
2018-07-03 11:30:00,30.34,30.39,30.25,30.3,73149.0,27.2152,27.2601,27.1345,27.1793,73149.0
2018-07-03 12:00:00,30.34,30.36,30.26,30.27,92586.0,27.2152,27.2331,27.1434,27.1524,92586.0
2018-07-03 12:30:00,30.26,30.26,30.0,30.05,347622.0,27.1434,27.1434,26.9102,26.9551,347622.0
2018-07-05 09:30:00,30.11,30.29,29.92,30.13,163746.0,27.0089,27.1703,26.8385,27.0268,163746.0
2018-07-05 10:00:00,30.12,30.24,30.12,30.16,95904.0,27.0179,27.1255,27.0179,27.0537,95904.0
2018-07-05 10:30:00,30.16,30.25,30.1,30.1,102756.0,27.0537,27.1345,26.9999,26.9999,102756.0
2018-07-05 11:00:00,30.1,30.15,30.06,30.08,45060.0,26.9999,27.0448,26.964,26.982,45060.0
2018-07-05 11:30:00,30.09,30.16,30.06,30.09,46794.0,26.9909,27.0537,26.964,26.9909,46794.0
2018-07-05 12:00:00,30.11,30.18,30.09,30.1,208197.0,27.0089,27.0717,26.9909,26.9999,208197.0
2018-07-05 12:30:00,30.1,30.11,30.01,30.02,50535.0,26.9999,27.0089,26.9192,26.9282,50535.0
2018-07-05 13:00:00,30.03,30.08,29.97,29.98,47277.0,26.9371,26.982,26.8833,26.8923,47277.0
2018-07-05 13:30:00,30.0,30.01,29.96,29.99,78975.0,26.9102,26.9192,26.8743,26.9012,78975.0
2018-07-05 14:00:00,30.0,30.04,29.97,30.0,75675.0,26.9102,26.9461,26.8833,26.9102,75675.0
2018-07-05 14:30:00,30.0,30.04,29.99,30.03,61344.0,26.9102,26.9461,26.9012,26.9371,61344.0
2018-07-05 15:00:00,30.03,30.07,30.03,30.04,73737.0,26.9371,26.973,26.9371,26.9461,73737.0
2018-07-05 15:30:00,30.04,30.13,30.01,30.12,197088.0,26.9461,27.0268,26.9192,27.0179,197088.0
2018-07-06 09:30:00,30.12,30.15,29.98,30.04,104991.0,27.0179,27.0448,26.8923,26.9461,104991.0
2018-07-06 10:00:00,30.06,30.07,29.94,29.98,101916.0,26.964,26.973,26.8564,26.8923,101916.0
2018-07-06 10:30:00,29.99,30.08,29.98,30.08,70629.0,26.9012,26.982,26.8923,26.982,70629.0
2018-07-06 11:00:00,30.09,30.24,30.09,30.15,80031.0,26.9909,27.1255,26.9909,27.0448,80031.0
2018-07-06 11:30:00,30.16,30.23,30.14,30.14,52674.0,27.0537,27.1165,27.0358,27.0358,52674.0
2018-07-06 12:00:00,30.15,30.2,30.13,30.15,61770.0,27.0448,27.0896,27.0268,27.0448,61770.0
2018-07-06 12:30:00,30.15,30.16,30.1,30.11,33216.0,27.0448,27.0537,26.9999,27.0089,33216.0
2018-07-06 13:00:00,30.11,30.15,30.02,30.02,59634.0,27.0089,27.0448,26.9282,26.9282,59634.0
2018-07-06 13:30:00,30.03,30.05,29.96,30.0,138681.0,26.9371,26.9551,26.8743,26.9102,138681.0
2018-07-06 14:00:00,29.99,30.07,29.98,30.03,181581.0,26.9012,26.973,26.8923,26.9371,181581.0
2018-07-06 14:30:00,30.02,30.05,29.9,30.04,378870.0,26.9282,26.9551,26.8205,26.9461,378870.0
2018-07-06 15:00:00,30.04,30.05,30.0,30.04,107148.0,26.9461,26.9551,26.9102,26.9461,107148.0
2018-07-06 15:30:00,30.05,30.06,29.99,30.04,366711.0,26.9551,26.964,26.9012,26.9461,366711.0
2018-07-09 09:30:00,30.13,30.39,30.13,30.3,109761.0,27.0268,27.2601,27.0268,27.1793,109761.0
2018-07-09 10:00:00,30.29,30.41,30.28,30.36,106758.0,27.1703,27.278,27.1614,27.2331,106758.0
2018-07-09 10:30:00,30.36,30.38,30.31,30.36,72900.0,27.2331,27.2511,27.1883,27.2331,72900.0
2018-07-09 11:00:00,30.35,30.39,30.34,30.39,46692.0,27.2242,27.2601,27.2152,27.2601,46692.0
2018-07-09 11:30:00,30.38,30.43,30.36,30.41,49302.0,27.2511,27.2959,27.2331,27.278,49302.0
2018-07-09 12:00:00,30.41,30.44,30.4,30.44,35157.0,27.278,27.3049,27.269,27.3049,35157.0
2018-07-09 12:30:00,30.42,30.44,30.31,30.31,60999.0,27.287,27.3049,27.1883,27.1883,60999.0
2018-07-09 13:00:00,30.32,30.32,30.23,30.31,103137.0,27.1973,27.1973,27.1165,27.1883,103137.0
2018-07-09 13:30:00,30.31,30.39,30.31,30.37,55770.0,27.1883,27.2601,27.1883,27.2421,55770.0
2018-07-09 14:00:00,30.37,30.47,30.37,30.46,58920.0,27.2421,27.3318,27.2421,27.3228,58920.0
2018-07-09 14:30:00,30.46,30.51,30.45,30.47,85032.0,27.3228,27.3677,27.3139,27.3318,85032.0
2018-07-09 15:00:00,30.48,30.48,30.33,30.34,155784.0,27.3408,27.3408,27.2062,27.2152,155784.0
2018-07-09 15:30:00,30.34,30.4,30.31,30.39,493230.0,27.2152,27.269,27.1883,27.2601,493230.0
2018-07-10 09:30:00,30.26,30.36,30.21,30.31,281091.0,27.1434,27.2331,27.0986,27.1883,281091.0
2018-07-10 10:00:00,30.31,30.35,30.24,30.32,87531.0,27.1883,27.2242,27.1255,27.1973,87531.0
2018-07-10 10:30:00,30.31,30.48,30.31,30.46,120303.0,27.1883,27.3408,27.1883,27.3228,120303.0
2018-07-10 11:00:00,30.46,30.47,30.41,30.42,57315.0,27.3228,27.3318,27.278,27.287,57315.0
2018-07-10 11:30:00,30.39,30.44,30.35,30.39,42135.0,27.2601,27.3049,27.2242,27.2601,42135.0
2018-07-10 12:00:00,30.37,30.39,30.33,30.35,51741.0,27.2421,27.2601,27.2062,27.2242,51741.0
2018-07-10 12:30:00,30.37,30.37,30.27,30.28,25923.0,27.2421,27.2421,27.1524,27.1614,25923.0
2018-07-10 13:00:00,30.28,30.33,30.27,30.27,24798.0,27.1614,27.2062,27.1524,27.1524,24798.0
2018-07-10 13:30:00,30.27,30.29,30.25,30.26,47355.0,27.1524,27.1703,27.1345,27.1434,47355.0
2018-07-10 14:00:00,30.26,30.3,30.26,30.29,66093.0,27.1434,27.1793,27.1434,27.1703,66093.0
2018-07-10 14:30:00,30.29,30.33,30.29,30.31,66534.0,27.1703,27.2062,27.1703,27.1883,66534.0
2018-07-10 15:00:00,30.3,30.32,30.28,30.31,123396.0,27.1793,27.1973,27.1614,27.1883,123396.0
2018-07-10 15:30:00,30.31,30.35,30.22,30.25,814482.0,27.1883,27.2242,27.1076,27.1345,814482.0
2018-07-11 09:30:00,30.1,30.27,30.1,30.2,100740.0,26.9999,27.1524,26.9999,27.0896,100740.0
2018-07-11 10:00:00,30.25,30.38,30.25,30.37,85782.0,27.1345,27.2511,27.1345,27.2421,85782.0
2018-07-11 10:30:00,30.37,30.41,30.34,30.39,160815.0,27.2421,27.278,27.2152,27.2601,160815.0
2018-07-11 11:00:00,30.42,30.5,30.4,30.42,150759.0,27.287,27.3587,27.269,27.287,150759.0
2018-07-11 11:30:00,30.42,30.46,30.4,30.44,81411.0,27.287,27.3228,27.269,27.3049,81411.0
2018-07-11 12:00:00,30.45,30.47,30.42,30.45,65352.0,27.3139,27.3318,27.287,27.3139,65352.0
2018-07-11 12:30:00,30.46,30.48,30.43,30.45,73266.0,27.3228,27.3408,27.2959,27.3139,73266.0
2018-07-11 13:00:00,30.46,30.48,30.41,30.45,181983.0,27.3228,27.3408,27.278,27.3139,181983.0
2018-07-11 13:30:00,30.45,30.46,30.31,30.33,41298.0,27.3139,27.3228,27.1883,27.2062,41298.0
2018-07-11 14:00:00,30.33,30.37,30.29,30.36,38718.0,27.2062,27.2421,27.1703,27.2331,38718.0
2018-07-11 14:30:00,30.37,30.42,30.35,30.35,69273.0,27.2421,27.287,27.2242,27.2242,69273.0
2018-07-11 15:00:00,30.35,30.41,30.34,30.37,85893.0,27.2242,27.278,27.2152,27.2421,85893.0
2018-07-11 15:30:00,30.37,30.52,30.37,30.46,461601.0,27.2421,27.3767,27.2421,27.3228,461601.0
2018-07-12 09:30:00,30.65,30.81,30.61,30.79,138489.0,27.4933,27.6368,27.4574,27.6189,138489.0
2018-07-12 10:00:00,30.8,30.85,30.74,30.83,102747.0,27.6278,27.6727,27.574,27.6547,102747.0
2018-07-12 10:30:00,30.84,30.88,30.8,30.84,91617.0,27.6637,27.6996,27.6278,27.6637,91617.0
2018-07-12 11:00:00,30.84,30.84,30.73,30.75,76953.0,27.6637,27.6637,27.565,27.583,76953.0
2018-07-12 11:30:00,30.76,30.89,30.74,30.89,89379.0,27.5919,27.7086,27.574,27.7086,89379.0
2018-07-12 12:00:00,30.9,31.0,30.89,30.99,152016.0,27.7175,27.8072,27.7086,27.7983,152016.0
2018-07-12 12:30:00,30.99,31.16,30.99,31.14,185172.0,27.7983,27.9507,27.7983,27.9328,185172.0
2018-07-12 13:00:00,31.14,31.18,31.09,31.17,151614.0,27.9328,27.9687,27.888,27.9597,151614.0
2018-07-12 13:30:00,31.18,31.19,31.15,31.16,115560.0,27.9687,27.9777,27.9418,27.9507,115560.0
2018-07-12 14:00:00,31.17,31.18,31.12,31.17,87873.0,27.9597,27.9687,27.9149,27.9597,87873.0
2018-07-12 14:30:00,31.16,31.19,31.13,31.13,86421.0,27.9507,27.9777,27.9238,27.9238,86421.0
2018-07-12 15:00:00,31.14,31.17,31.12,31.14,150918.0,27.9328,27.9597,27.9149,27.9328,150918.0
2018-07-12 15:30:00,31.14,31.16,31.09,31.12,581673.0,27.9328,27.9507,27.888,27.9149,581673.0
2018-07-13 09:30:00,31.08,31.17,30.89,31.01,93741.0,27.879,27.9597,27.7086,27.8162,93741.0
2018-07-13 10:00:00,31.0,31.0,30.9,30.95,73161.0,27.8072,27.8072,27.7175,27.7624,73161.0
2018-07-13 10:30:00,30.95,31.12,30.9,31.1,103005.0,27.7624,27.9149,27.7175,27.8969,103005.0
2018-07-13 11:00:00,31.1,31.16,31.06,31.09,48210.0,27.8969,27.9507,27.861,27.888,48210.0
2018-07-13 11:30:00,31.09,31.12,31.06,31.09,40320.0,27.888,27.9149,27.861,27.888,40320.0
2018-07-13 12:00:00,31.09,31.1,31.04,31.08,40530.0,27.888,27.8969,27.8431,27.879,40530.0
2018-07-13 12:30:00,31.07,31.09,31.04,31.09,42753.0,27.87,27.888,27.8431,27.888,42753.0
2018-07-13 13:00:00,31.09,31.11,31.07,31.07,89550.0,27.888,27.9059,27.87,27.87,89550.0
2018-07-13 13:30:00,31.07,31.09,31.04,31.08,35118.0,27.87,27.888,27.8431,27.879,35118.0
2018-07-13 14:00:00,31.08,31.08,31.01,31.02,39561.0,27.879,27.879,27.8162,27.8252,39561.0
2018-07-13 14:30:00,31.02,31.02,30.99,31.0,43194.0,27.8252,27.8252,27.7983,27.8072,43194.0
2018-07-13 15:00:00,30.99,31.05,30.99,31.04,57153.0,27.7983,27.8521,27.7983,27.8431,57153.0
2018-07-13 15:30:00,31.04,31.07,31.02,31.04,236640.0,27.8431,27.87,27.8252,27.8431,236640.0
2018-07-16 09:30:00,31.05,31.21,31.05,31.15,62232.0,27.8521,27.9956,27.8521,27.9418,62232.0
2018-07-16 10:00:00,31.17,31.32,31.17,31.27,157074.0,27.9597,28.0943,27.9597,28.0494,157074.0
2018-07-16 10:30:00,31.26,31.32,31.23,31.25,30597.0,28.0404,28.0943,28.0135,28.0315,30597.0
2018-07-16 11:00:00,31.24,31.29,31.24,31.28,30093.0,28.0225,28.0674,28.0225,28.0584,30093.0
2018-07-16 11:30:00,31.29,31.37,31.29,31.33,45360.0,28.0674,28.1391,28.0674,28.1032,45360.0
2018-07-16 12:00:00,31.33,31.35,31.27,31.35,36246.0,28.1032,28.1212,28.0494,28.1212,36246.0
2018-07-16 12:30:00,31.35,31.47,31.34,31.4,74706.0,28.1212,28.2288,28.1122,28.166,74706.0
2018-07-16 13:00:00,31.4,31.4,31.33,31.37,32589.0,28.166,28.166,28.1032,28.1391,32589.0
2018-07-16 13:30:00,31.36,31.37,31.32,31.34,34185.0,28.1301,28.1391,28.0943,28.1122,34185.0
2018-07-16 14:00:00,31.35,31.35,31.3,31.31,73626.0,28.1212,28.1212,28.0763,28.0853,73626.0
2018-07-16 14:30:00,31.3,31.31,31.27,31.27,45234.0,28.0763,28.0853,28.0494,28.0494,45234.0
2018-07-16 15:00:00,31.27,31.31,31.26,31.28,144234.0,28.0494,28.0853,28.0404,28.0584,144234.0
2018-07-16 15:30:00,31.28,31.33,31.24,31.3,245814.0,28.0584,28.1032,28.0225,28.0763,245814.0
2018-07-17 09:30:00,31.18,31.39,31.11,31.25,116391.0,27.9687,28.1571,27.9059,28.0315,116391.0
2018-07-17 10:00:00,31.22,31.28,31.18,31.23,47085.0,28.0046,28.0584,27.9687,28.0135,47085.0
2018-07-17 10:30:00,31.23,31.24,31.21,31.22,84645.0,28.0135,28.0225,27.9956,28.0046,84645.0
2018-07-17 11:00:00,31.23,31.28,31.21,31.22,57153.0,28.0135,28.0584,27.9956,28.0046,57153.0
2018-07-17 11:30:00,31.23,31.26,31.2,31.26,74451.0,28.0135,28.0404,27.9866,28.0404,74451.0
2018-07-17 12:00:00,31.26,31.38,31.26,31.36,35376.0,28.0404,28.1481,28.0404,28.1301,35376.0
2018-07-17 12:30:00,31.36,31.39,31.3,31.38,50931.0,28.1301,28.1571,28.0763,28.1481,50931.0
2018-07-17 13:00:00,31.37,31.4,31.34,31.34,49839.0,28.1391,28.166,28.1122,28.1122,49839.0
2018-07-17 13:30:00,31.34,31.36,31.31,31.34,35196.0,28.1122,28.1301,28.0853,28.1122,35196.0
2018-07-17 14:00:00,31.34,31.37,31.3,31.37,58158.0,28.1122,28.1391,28.0763,28.1391,58158.0
2018-07-17 14:30:00,31.37,31.44,31.37,31.39,43632.0,28.1391,28.2019,28.1391,28.1571,43632.0
2018-07-17 15:00:00,31.4,31.47,31.37,31.44,69387.0,28.166,28.2288,28.1391,28.2019,69387.0
2018-07-17 15:30:00,31.45,31.5,31.43,31.49,337878.0,28.2109,28.2557,28.1929,28.2468,337878.0
2018-07-18 09:30:00,31.51,31.74,31.47,31.68,143334.0,28.2647,28.471,28.2288,28.4172,143334.0
2018-07-18 10:00:00,31.66,31.69,31.6,31.65,66780.0,28.3992,28.4262,28.3454,28.3903,66780.0
2018-07-18 10:30:00,31.66,31.78,31.62,31.76,54732.0,28.3992,28.5069,28.3634,28.489,54732.0
2018-07-18 11:00:00,31.77,31.83,31.74,31.81,62652.0,28.4979,28.5517,28.471,28.5338,62652.0
2018-07-18 11:30:00,31.81,31.86,31.78,31.83,63183.0,28.5338,28.5787,28.5069,28.5517,63183.0
2018-07-18 12:00:00,31.84,31.88,31.83,31.83,54231.0,28.5607,28.5966,28.5517,28.5517,54231.0
2018-07-18 12:30:00,31.83,31.84,31.81,31.82,31584.0,28.5517,28.5607,28.5338,28.5428,31584.0
2018-07-18 13:00:00,31.81,31.81,31.76,31.77,37554.0,28.5338,28.5338,28.489,28.4979,37554.0
2018-07-18 13:30:00,31.78,31.78,31.72,31.75,27351.0,28.5069,28.5069,28.4531,28.48,27351.0
2018-07-18 14:00:00,31.76,31.81,31.76,31.81,32832.0,28.489,28.5338,28.489,28.5338,32832.0
2018-07-18 14:30:00,31.81,31.85,31.81,31.83,45105.0,28.5338,28.5697,28.5338,28.5517,45105.0
2018-07-18 15:00:00,31.83,31.84,31.82,31.84,53277.0,28.5517,28.5607,28.5428,28.5607,53277.0
2018-07-18 15:30:00,31.84,31.88,31.81,31.87,315795.0,28.5607,28.5966,28.5338,28.5876,315795.0
2018-07-19 09:30:00,31.71,31.96,31.7,31.7,207453.0,28.4441,28.6684,28.4351,28.4351,207453.0
2018-07-19 10:00:00,31.71,31.77,31.64,31.69,30027.0,28.4441,28.4979,28.3813,28.4262,30027.0
2018-07-19 10:30:00,31.69,31.75,31.63,31.69,54966.0,28.4262,28.48,28.3723,28.4262,54966.0
2018-07-19 11:00:00,31.68,31.76,31.68,31.74,36162.0,28.4172,28.489,28.4172,28.471,36162.0
2018-07-19 11:30:00,31.75,31.8,31.74,31.79,43425.0,28.48,28.5248,28.471,28.5159,43425.0
2018-07-19 12:00:00,31.8,31.8,31.69,31.7,33078.0,28.5248,28.5248,28.4262,28.4351,33078.0
2018-07-19 12:30:00,31.71,31.72,31.67,31.7,36726.0,28.4441,28.4531,28.4082,28.4351,36726.0
2018-07-19 13:00:00,31.7,31.74,31.66,31.72,46968.0,28.4351,28.471,28.3992,28.4531,46968.0
2018-07-19 13:30:00,31.71,31.74,31.7,31.72,40614.0,28.4441,28.471,28.4351,28.4531,40614.0
2018-07-19 14:00:00,31.74,31.78,31.72,31.76,90894.0,28.471,28.5069,28.4531,28.489,90894.0
2018-07-19 14:30:00,31.76,31.76,31.69,31.7,50430.0,28.489,28.489,28.4262,28.4351,50430.0
2018-07-19 15:00:00,31.7,31.72,31.67,31.69,55467.0,28.4351,28.4531,28.4082,28.4262,55467.0
2018-07-19 15:30:00,31.69,31.73,31.65,31.65,361074.0,28.4262,28.462,28.3903,28.3903,361074.0
2018-07-20 09:30:00,31.58,31.65,31.43,31.62,105642.0,28.3275,28.3903,28.1929,28.3634,105642.0
2018-07-20 10:00:00,31.62,31.69,31.58,31.61,37899.0,28.3634,28.4262,28.3275,28.3544,37899.0
2018-07-20 10:30:00,31.61,31.62,31.5,31.52,58533.0,28.3544,28.3634,28.2557,28.2737,58533.0
2018-07-20 11:00:00,31.53,31.55,31.51,31.54,44346.0,28.2826,28.3006,28.2647,28.2916,44346.0
2018-07-20 11:30:00,31.54,31.6,31.52,31.6,160950.0,28.2916,28.3454,28.2737,28.3454,160950.0
2018-07-20 12:00:00,31.61,31.68,31.61,31.63,49533.0,28.3544,28.4172,28.3544,28.3723,49533.0
2018-07-20 12:30:00,31.62,31.62,31.58,31.6,42171.0,28.3634,28.3634,28.3275,28.3454,42171.0
2018-07-20 13:00:00,31.61,31.61,31.55,31.55,28866.0,28.3544,28.3544,28.3006,28.3006,28866.0
2018-07-20 13:30:00,31.55,31.6,31.54,31.6,45618.0,28.3006,28.3454,28.2916,28.3454,45618.0
2018-07-20 14:00:00,31.61,31.62,31.56,31.58,44439.0,28.3544,28.3634,28.3095,28.3275,44439.0
2018-07-20 14:30:00,31.58,31.59,31.54,31.59,23721.0,28.3275,28.3365,28.2916,28.3365,23721.0
2018-07-20 15:00:00,31.59,31.62,31.58,31.61,34458.0,28.3365,28.3634,28.3275,28.3544,34458.0
2018-07-20 15:30:00,31.61,31.68,31.61,31.67,366057.0,28.3544,28.4172,28.3544,28.4082,366057.0
2018-07-23 09:30:00,31.6,31.72,31.58,31.61,128049.0,28.3454,28.4531,28.3275,28.3544,128049.0
2018-07-23 10:00:00,31.61,31.76,31.6,31.65,88803.0,28.3544,28.489,28.3454,28.3903,88803.0
2018-07-23 10:30:00,31.64,31.71,31.59,31.65,187965.0,28.3813,28.4441,28.3365,28.3903,187965.0
2018-07-23 11:00:00,31.64,31.72,31.63,31.69,36765.0,28.3813,28.4531,28.3723,28.4262,36765.0
2018-07-23 11:30:00,31.71,31.71,31.65,31.67,41664.0,28.4441,28.4441,28.3903,28.4082,41664.0
2018-07-23 12:00:00,31.67,31.72,31.65,31.72,56178.0,28.4082,28.4531,28.3903,28.4531,56178.0
2018-07-23 12:30:00,31.72,31.74,31.7,31.7,31128.0,28.4531,28.471,28.4351,28.4351,31128.0
2018-07-23 13:00:00,31.7,31.74,31.7,31.73,68097.0,28.4351,28.471,28.4351,28.462,68097.0
2018-07-23 13:30:00,31.74,31.79,31.72,31.79,39738.0,28.471,28.5159,28.4531,28.5159,39738.0
2018-07-23 14:00:00,31.78,31.79,31.72,31.73,43218.0,28.5069,28.5159,28.4531,28.462,43218.0
2018-07-23 14:30:00,31.73,31.78,31.71,31.76,57774.0,28.462,28.5069,28.4441,28.489,57774.0
2018-07-23 15:00:00,31.76,31.82,31.75,31.8,247152.0,28.489,28.5428,28.48,28.5248,247152.0
2018-07-23 15:30:00,31.8,31.85,31.78,31.84,509226.0,28.5248,28.5697,28.5069,28.5607,509226.0
2018-07-24 09:30:00,31.89,31.89,31.72,31.81,549534.0,28.6056,28.6056,28.4531,28.5338,549534.0
2018-07-24 10:00:00,31.81,31.89,31.69,31.7,390588.0,28.5338,28.6056,28.4262,28.4351,390588.0
2018-07-24 10:30:00,31.71,31.82,31.71,31.77,172038.0,28.4441,28.5428,28.4441,28.4979,172038.0
2018-07-24 11:00:00,31.77,31.8,31.69,31.78,214227.0,28.4979,28.5248,28.4262,28.5069,214227.0
2018-07-24 11:30:00,31.79,31.8,31.74,31.79,74574.0,28.5159,28.5248,28.471,28.5159,74574.0
2018-07-24 12:00:00,31.78,31.79,31.77,31.78,48510.0,28.5069,28.5159,28.4979,28.5069,48510.0
2018-07-24 12:30:00,31.78,31.78,31.75,31.76,56979.0,28.5069,28.5069,28.48,28.489,56979.0
2018-07-24 13:00:00,31.76,31.84,31.76,31.76,83427.0,28.489,28.5607,28.489,28.489,83427.0
2018-07-24 13:30:00,31.77,31.77,31.69,31.75,57189.0,28.4979,28.4979,28.4262,28.48,57189.0
2018-07-24 14:00:00,31.74,31.76,31.68,31.7,196437.0,28.471,28.489,28.4172,28.4351,196437.0
2018-07-24 14:30:00,31.7,31.78,31.7,31.77,88719.0,28.4351,28.5069,28.4351,28.4979,88719.0
2018-07-24 15:00:00,31.76,31.79,31.73,31.74,101022.0,28.489,28.5159,28.462,28.471,101022.0
2018-07-24 15:30:00,31.74,31.83,31.71,31.74,737100.0,28.471,28.5517,28.4441,28.471,737100.0
2018-07-25 09:30:00,31.33,31.4,30.77,30.84,530211.0,28.1032,28.166,27.6009,27.6637,530211.0
2018-07-25 10:00:00,30.89,31.3,30.87,31.08,348639.0,27.7086,28.0763,27.6906,27.879,348639.0
2018-07-25 10:30:00,31.07,31.21,30.88,31.21,248343.0,27.87,27.9956,27.6996,27.9956,248343.0
2018-07-25 11:00:00,31.22,31.26,31.18,31.2,78375.0,28.0046,28.0404,27.9687,27.9866,78375.0
2018-07-25 11:30:00,31.21,31.32,31.2,31.29,72141.0,27.9956,28.0943,27.9866,28.0674,72141.0
2018-07-25 12:00:00,31.31,31.33,31.26,31.26,72897.0,28.0853,28.1032,28.0404,28.0404,72897.0
2018-07-25 12:30:00,31.26,31.27,31.14,31.23,61755.0,28.0404,28.0494,27.9328,28.0135,61755.0
2018-07-25 13:00:00,31.22,31.23,31.02,31.02,83454.0,28.0046,28.0135,27.8252,27.8252,83454.0
2018-07-25 13:30:00,31.02,31.26,31.02,31.21,150426.0,27.8252,28.0404,27.8252,27.9956,150426.0
2018-07-25 14:00:00,31.22,31.37,31.22,31.37,156963.0,28.0046,28.1391,28.0046,28.1391,156963.0
2018-07-25 14:30:00,31.38,31.42,31.27,31.28,165615.0,28.1481,28.184,28.0494,28.0584,165615.0
2018-07-25 15:00:00,31.27,31.29,31.25,31.27,232725.0,28.0494,28.0674,28.0315,28.0494,232725.0
2018-07-25 15:30:00,31.27,31.43,31.21,31.36,576405.0,28.0494,28.1929,27.9956,28.1301,576405.0
2018-07-26 09:30:00,31.36,31.54,31.29,31.43,177600.0,28.1301,28.2916,28.0674,28.1929,177600.0
2018-07-26 10:00:00,31.44,31.46,31.35,31.35,51891.0,28.2019,28.2198,28.1212,28.1212,51891.0
2018-07-26 10:30:00,31.36,31.38,31.32,31.34,71811.0,28.1301,28.1481,28.0943,28.1122,71811.0
2018-07-26 11:00:00,31.35,31.41,31.32,31.33,108180.0,28.1212,28.175,28.0943,28.1032,108180.0
2018-07-26 11:30:00,31.33,31.39,31.32,31.39,132753.0,28.1032,28.1571,28.0943,28.1571,132753.0
2018-07-26 12:00:00,31.38,31.39,31.32,31.33,55518.0,28.1481,28.1571,28.0943,28.1032,55518.0
2018-07-26 12:30:00,31.33,31.35,31.31,31.35,287766.0,28.1032,28.1212,28.0853,28.1212,287766.0
2018-07-26 13:00:00,31.35,31.42,31.35,31.41,29850.0,28.1212,28.184,28.1212,28.175,29850.0
2018-07-26 13:30:00,31.41,31.41,31.37,31.38,40404.0,28.175,28.175,28.1391,28.1481,40404.0
2018-07-26 14:00:00,31.38,31.38,31.3,31.37,104448.0,28.1481,28.1481,28.0763,28.1391,104448.0
2018-07-26 14:30:00,31.37,31.4,31.33,31.35,163149.0,28.1391,28.166,28.1032,28.1212,163149.0
2018-07-26 15:00:00,31.35,31.35,31.31,31.33,131670.0,28.1212,28.1212,28.0853,28.1032,131670.0
2018-07-26 15:30:00,31.33,31.4,31.32,31.35,520998.0,28.1032,28.166,28.0943,28.1212,520998.0
2018-07-27 09:30:00,31.45,31.92,31.45,31.55,204801.0,28.2109,28.6325,28.2109,28.3006,204801.0
2018-07-27 10:00:00,31.57,31.75,31.57,31.73,119208.0,28.3185,28.48,28.3185,28.462,119208.0
2018-07-27 10:30:00,31.73,31.83,31.72,31.83,106989.0,28.462,28.5517,28.4531,28.5517,106989.0
2018-07-27 11:00:00,31.83,31.88,31.78,31.8,198855.0,28.5517,28.5966,28.5069,28.5248,198855.0
2018-07-27 11:30:00,31.8,31.86,31.78,31.82,229851.0,28.5248,28.5787,28.5069,28.5428,229851.0
2018-07-27 12:00:00,31.82,31.87,31.81,31.85,166644.0,28.5428,28.5876,28.5338,28.5697,166644.0
2018-07-27 12:30:00,31.85,31.85,31.81,31.82,117690.0,28.5697,28.5697,28.5338,28.5428,117690.0
2018-07-27 13:00:00,31.82,31.84,31.78,31.83,299235.0,28.5428,28.5607,28.5069,28.5517,299235.0
2018-07-27 13:30:00,31.84,31.96,31.8,31.91,82932.0,28.5607,28.6684,28.5248,28.6235,82932.0
2018-07-27 14:00:00,31.9,31.95,31.85,31.85,279258.0,28.6145,28.6594,28.5697,28.5697,279258.0
2018-07-27 14:30:00,31.85,31.9,31.82,31.88,224670.0,28.5697,28.6145,28.5428,28.5966,224670.0
2018-07-27 15:00:00,31.89,31.95,31.88,31.9,237861.0,28.6056,28.6594,28.5966,28.6145,237861.0
2018-07-27 15:30:00,31.89,31.94,31.85,31.9,653763.0,28.6056,28.6504,28.5697,28.6145,653763.0
2018-07-30 09:30:00,31.92,31.94,31.83,31.86,259470.0,28.6325,28.6504,28.5517,28.5787,259470.0
2018-07-30 10:00:00,31.86,31.91,31.72,31.79,135558.0,28.5787,28.6235,28.4531,28.5159,135558.0
2018-07-30 10:30:00,31.79,31.79,31.66,31.66,256647.0,28.5159,28.5159,28.3992,28.3992,256647.0
2018-07-30 11:00:00,31.66,31.66,31.38,31.39,262041.0,28.3992,28.3992,28.1481,28.1571,262041.0
2018-07-30 11:30:00,31.38,31.41,31.25,31.25,105570.0,28.1481,28.175,28.0315,28.0315,105570.0
2018-07-30 12:00:00,31.26,31.26,31.14,31.16,105477.0,28.0404,28.0404,27.9328,27.9507,105477.0
2018-07-30 12:30:00,31.15,31.16,31.04,31.08,135045.0,27.9418,27.9507,27.8431,27.879,135045.0
2018-07-30 13:00:00,31.07,31.11,31.01,31.1,55236.0,27.87,27.9059,27.8162,27.8969,55236.0
2018-07-30 13:30:00,31.09,31.09,31.04,31.07,66102.0,27.888,27.888,27.8431,27.87,66102.0
2018-07-30 14:00:00,31.07,31.07,31.03,31.03,78864.0,27.87,27.87,27.8341,27.8341,78864.0
2018-07-30 14:30:00,31.03,31.07,30.96,30.98,106602.0,27.8341,27.87,27.7713,27.7893,106602.0
2018-07-30 15:00:00,30.98,30.98,30.83,30.85,244047.0,27.7893,27.7893,27.6547,27.6727,244047.0
2018-07-30 15:30:00,30.85,30.88,30.78,30.84,588387.0,27.6727,27.6996,27.6099,27.6637,588387.0
2018-07-31 09:30:00,31.02,31.18,30.53,30.57,204030.0,27.8252,27.9687,27.3856,27.4215,204030.0
2018-07-31 10:00:00,30.58,30.58,30.3,30.38,163416.0,27.4305,27.4305,27.1793,27.2511,163416.0
2018-07-31 10:30:00,30.38,30.38,30.19,30.25,336675.0,27.2511,27.2511,27.0806,27.1345,336675.0
2018-07-31 11:00:00,30.27,30.32,30.25,30.3,122940.0,27.1524,27.1973,27.1345,27.1793,122940.0
2018-07-31 11:30:00,30.3,30.34,30.27,30.33,156357.0,27.1793,27.2152,27.1524,27.2062,156357.0
2018-07-31 12:00:00,30.33,30.36,30.31,30.33,130797.0,27.2062,27.2331,27.1883,27.2062,130797.0
2018-07-31 12:30:00,30.34,30.34,30.27,30.32,99528.0,27.2152,27.2152,27.1524,27.1973,99528.0
2018-07-31 13:00:00,30.32,30.41,30.31,30.41,139380.0,27.1973,27.278,27.1883,27.278,139380.0
2018-07-31 13:30:00,30.41,30.51,30.41,30.51,112299.0,27.278,27.3677,27.278,27.3677,112299.0
2018-07-31 14:00:00,30.51,30.57,30.49,30.56,151170.0,27.3677,27.4215,27.3498,27.4125,151170.0
2018-07-31 14:30:00,30.56,30.59,30.47,30.48,217773.0,27.4125,27.4395,27.3318,27.3408,217773.0
2018-07-31 15:00:00,30.48,30.48,30.43,30.45,162432.0,27.3408,27.3408,27.2959,27.3139,162432.0
2018-07-31 15:30:00,30.45,30.49,30.41,30.46,737094.0,27.3139,27.3498,27.278,27.3228,737094.0
2018-08-01 09:30:00,30.54,30.79,30.48,30.63,195825.0,27.3946,27.6189,27.3408,27.4753,195825.0
2018-08-01 10:00:00,30.61,30.84,30.61,30.83,108000.0,27.4574,27.6637,27.4574,27.6547,108000.0
2018-08-01 10:30:00,30.84,30.98,30.79,30.79,127020.0,27.6637,27.7893,27.6189,27.6189,127020.0
2018-08-01 11:00:00,30.79,30.82,30.62,30.62,88356.0,27.6189,27.6458,27.4664,27.4664,88356.0
2018-08-01 11:30:00,30.61,30.67,30.49,30.65,61650.0,27.4574,27.5112,27.3498,27.4933,61650.0
2018-08-01 12:00:00,30.65,30.66,30.5,30.52,91206.0,27.4933,27.5022,27.3587,27.3767,91206.0
2018-08-01 12:30:00,30.52,30.53,30.46,30.48,144384.0,27.3767,27.3856,27.3228,27.3408,144384.0
2018-08-01 13:00:00,30.47,30.61,30.47,30.54,66858.0,27.3318,27.4574,27.3318,27.3946,66858.0
2018-08-01 13:30:00,30.54,30.64,30.54,30.61,98640.0,27.3946,27.4843,27.3946,27.4574,98640.0
2018-08-01 14:00:00,30.62,30.68,30.58,30.63,153705.0,27.4664,27.5202,27.4305,27.4753,153705.0
2018-08-01 14:30:00,30.63,30.63,30.56,30.62,83439.0,27.4753,27.4753,27.4125,27.4664,83439.0
2018-08-01 15:00:00,30.62,30.65,30.6,30.64,162810.0,27.4664,27.4933,27.4484,27.4843,162810.0
2018-08-01 15:30:00,30.64,30.64,30.45,30.46,453183.0,27.4843,27.4843,27.3139,27.3228,453183.0
2018-08-02 09:30:00,30.3,30.4,30.19,30.29,123903.0,27.1793,27.269,27.0806,27.1703,123903.0
2018-08-02 10:00:00,30.29,30.39,30.19,30.33,79890.0,27.1703,27.2601,27.0806,27.2062,79890.0
2018-08-02 10:30:00,30.33,30.35,30.22,30.24,118314.0,27.2062,27.2242,27.1076,27.1255,118314.0
2018-08-02 11:00:00,30.26,30.28,30.21,30.23,65487.0,27.1434,27.1614,27.0986,27.1165,65487.0
2018-08-02 11:30:00,30.23,30.32,30.23,30.27,94869.0,27.1165,27.1973,27.1165,27.1524,94869.0
2018-08-02 12:00:00,30.28,30.38,30.28,30.38,47247.0,27.1614,27.2511,27.1614,27.2511,47247.0
2018-08-02 12:30:00,30.38,30.44,30.35,30.42,70152.0,27.2511,27.3049,27.2242,27.287,70152.0
2018-08-02 13:00:00,30.43,30.64,30.41,30.64,199320.0,27.2959,27.4843,27.278,27.4843,199320.0
2018-08-02 13:30:00,30.64,30.73,30.64,30.67,162258.0,27.4843,27.565,27.4843,27.5112,162258.0
2018-08-02 14:00:00,30.68,30.68,30.61,30.62,68079.0,27.5202,27.5202,27.4574,27.4664,68079.0
2018-08-02 14:30:00,30.63,30.64,30.61,30.64,66825.0,27.4753,27.4843,27.4574,27.4843,66825.0
2018-08-02 15:00:00,30.65,30.67,30.58,30.59,111402.0,27.4933,27.5112,27.4305,27.4395,111402.0
2018-08-02 15:30:00,30.59,30.61,30.55,30.58,300105.0,27.4395,27.4574,27.4036,27.4305,300105.0
2018-08-03 09:30:00,30.58,30.66,30.31,30.37,108984.0,27.4305,27.5022,27.1883,27.2421,108984.0
2018-08-03 10:00:00,30.36,30.42,30.31,30.41,75219.0,27.2331,27.287,27.1883,27.278,75219.0
2018-08-03 10:30:00,30.42,30.46,30.37,30.37,33975.0,27.287,27.3228,27.2421,27.2421,33975.0
2018-08-03 11:00:00,30.37,30.45,30.36,30.42,55095.0,27.2421,27.3139,27.2331,27.287,55095.0
2018-08-03 11:30:00,30.43,30.54,30.43,30.5,26592.0,27.2959,27.3946,27.2959,27.3587,26592.0
2018-08-03 12:00:00,30.49,30.55,30.49,30.51,19656.0,27.3498,27.4036,27.3498,27.3677,19656.0
2018-08-03 12:30:00,30.52,30.52,30.46,30.47,30120.0,27.3767,27.3767,27.3228,27.3318,30120.0
2018-08-03 13:00:00,30.46,30.5,30.46,30.47,49941.0,27.3228,27.3587,27.3228,27.3318,49941.0
2018-08-03 13:30:00,30.46,30.47,30.41,30.46,22425.0,27.3228,27.3318,27.278,27.3228,22425.0
2018-08-03 14:00:00,30.46,30.48,30.45,30.47,85098.0,27.3228,27.3408,27.3139,27.3318,85098.0
2018-08-03 14:30:00,30.47,30.48,30.45,30.47,134634.0,27.3318,27.3408,27.3139,27.3318,134634.0
2018-08-03 15:00:00,30.47,30.56,30.46,30.51,53061.0,27.3318,27.4125,27.3228,27.3677,53061.0
2018-08-03 15:30:00,30.51,30.55,30.47,30.49,328434.0,27.3677,27.4036,27.3318,27.3498,328434.0
2018-08-06 09:30:00,30.47,30.58,30.44,30.5,67737.0,27.3318,27.4305,27.3049,27.3587,67737.0
2018-08-06 10:00:00,30.54,30.58,30.5,30.55,49470.0,27.3946,27.4305,27.3587,27.4036,49470.0
2018-08-06 10:30:00,30.55,30.58,30.46,30.48,40419.0,27.4036,27.4305,27.3228,27.3408,40419.0
2018-08-06 11:00:00,30.49,30.53,30.45,30.48,33342.0,27.3498,27.3856,27.3139,27.3408,33342.0
2018-08-06 11:30:00,30.49,30.6,30.49,30.58,33006.0,27.3498,27.4484,27.3498,27.4305,33006.0
2018-08-06 12:00:00,30.59,30.62,30.57,30.6,60117.0,27.4395,27.4664,27.4215,27.4484,60117.0
2018-08-06 12:30:00,30.61,30.67,30.61,30.64,57897.0,27.4574,27.5112,27.4574,27.4843,57897.0
2018-08-06 13:00:00,30.64,30.66,30.6,30.6,28116.0,27.4843,27.5022,27.4484,27.4484,28116.0
2018-08-06 13:30:00,30.59,30.61,30.56,30.58,23985.0,27.4395,27.4574,27.4125,27.4305,23985.0
2018-08-06 14:00:00,30.59,30.61,30.56,30.6,29943.0,27.4395,27.4574,27.4125,27.4484,29943.0
2018-08-06 14:30:00,30.6,30.63,30.6,30.61,28569.0,27.4484,27.4753,27.4484,27.4574,28569.0
2018-08-06 15:00:00,30.61,30.66,30.6,30.66,87873.0,27.4574,27.5022,27.4484,27.5022,87873.0
2018-08-06 15:30:00,30.65,30.66,30.59,30.65,349638.0,27.4933,27.5022,27.4395,27.4933,349638.0
2018-08-07 09:30:00,30.78,31.11,30.72,31.03,149055.0,27.6099,27.9059,27.5561,27.8341,149055.0
2018-08-07 10:00:00,31.03,31.08,30.99,31.08,57804.0,27.8341,27.879,27.7983,27.879,57804.0
2018-08-07 10:30:00,31.09,31.13,31.06,31.12,67521.0,27.888,27.9238,27.861,27.9149,67521.0
2018-08-07 11:00:00,31.11,31.19,31.09,31.11,76275.0,27.9059,27.9777,27.888,27.9059,76275.0
2018-08-07 11:30:00,31.11,31.15,31.06,31.09,50859.0,27.9059,27.9418,27.861,27.888,50859.0
2018-08-07 12:00:00,31.08,31.09,31.04,31.07,67038.0,27.879,27.888,27.8431,27.87,67038.0
2018-08-07 12:30:00,31.09,31.09,31.04,31.07,33837.0,27.888,27.888,27.8431,27.87,33837.0
2018-08-07 13:00:00,31.07,31.1,31.07,31.1,31416.0,27.87,27.8969,27.87,27.8969,31416.0
2018-08-07 13:30:00,31.09,31.1,31.06,31.06,43776.0,27.888,27.8969,27.861,27.861,43776.0
2018-08-07 14:00:00,31.07,31.12,31.06,31.12,62370.0,27.87,27.9149,27.861,27.9149,62370.0
2018-08-07 14:30:00,31.12,31.19,31.09,31.1,156891.0,27.9149,27.9777,27.888,27.8969,156891.0
2018-08-07 15:00:00,31.1,31.14,31.08,31.12,122325.0,27.8969,27.9328,27.879,27.9149,122325.0
2018-08-07 15:30:00,31.12,31.14,31.05,31.12,474531.0,27.9149,27.9328,27.8521,27.9149,474531.0
2018-08-08 09:30:00,31.16,31.21,31.02,31.06,93996.0,27.9507,27.9956,27.8252,27.861,93996.0
2018-08-08 10:00:00,31.07,31.09,31.01,31.05,142227.0,27.87,27.888,27.8162,27.8521,142227.0
2018-08-08 10:30:00,31.04,31.11,31.04,31.08,45012.0,27.8431,27.9059,27.8431,27.879,45012.0
2018-08-08 11:00:00,31.08,31.11,31.07,31.08,39195.0,27.879,27.9059,27.87,27.879,39195.0
2018-08-08 11:30:00,31.08,31.1,31.0,31.0,60954.0,27.879,27.8969,27.8072,27.8072,60954.0
2018-08-08 12:00:00,30.99,31.06,30.97,31.02,40095.0,27.7983,27.861,27.7803,27.8252,40095.0
2018-08-08 12:30:00,31.03,31.05,31.01,31.01,22011.0,27.8341,27.8521,27.8162,27.8162,22011.0
2018-08-08 13:00:00,31.01,31.05,31.0,31.01,40503.0,27.8162,27.8521,27.8072,27.8162,40503.0
2018-08-08 13:30:00,31.03,31.07,31.02,31.06,32019.0,27.8341,27.87,27.8252,27.861,32019.0
2018-08-08 14:00:00,31.07,31.12,31.06,31.11,40944.0,27.87,27.9149,27.861,27.9059,40944.0
2018-08-08 14:30:00,31.11,31.11,31.07,31.08,61440.0,27.9059,27.9059,27.87,27.879,61440.0
2018-08-08 15:00:00,31.09,31.09,31.02,31.03,87852.0,27.888,27.888,27.8252,27.8341,87852.0
2018-08-08 15:30:00,31.03,31.05,30.94,30.99,283659.0,27.8341,27.8521,27.7534,27.7983,283659.0
2018-08-09 09:30:00,31.0,31.21,30.88,30.96,46221.0,27.8072,27.9956,27.6996,27.7713,46221.0
2018-08-09 10:00:00,30.96,31.04,30.94,31.04,30633.0,27.7713,27.8431,27.7534,27.8431,30633.0
2018-08-09 10:30:00,31.03,31.07,31.01,31.06,50235.0,27.8341,27.87,27.8162,27.861,50235.0
2018-08-09 11:00:00,31.09,31.1,31.04,31.06,17289.0,27.888,27.8969,27.8431,27.861,17289.0
2018-08-09 11:30:00,31.06,31.06,30.99,31.0,34458.0,27.861,27.861,27.7983,27.8072,34458.0
2018-08-09 12:00:00,31.01,31.02,30.93,30.93,15237.0,27.8162,27.8252,27.7444,27.7444,15237.0
2018-08-09 12:30:00,30.93,31.0,30.93,30.98,26619.0,27.7444,27.8072,27.7444,27.7893,26619.0
2018-08-09 13:00:00,30.98,30.99,30.95,30.96,29118.0,27.7893,27.7983,27.7624,27.7713,29118.0
2018-08-09 13:30:00,30.96,30.96,30.91,30.91,19233.0,27.7713,27.7713,27.7265,27.7265,19233.0
2018-08-09 14:00:00,30.9,30.94,30.88,30.94,32343.0,27.7175,27.7534,27.6996,27.7534,32343.0
2018-08-09 14:30:00,30.95,30.96,30.93,30.95,34053.0,27.7624,27.7713,27.7444,27.7624,34053.0
2018-08-09 15:00:00,30.95,31.02,30.95,31.01,74529.0,27.7624,27.8252,27.7624,27.8162,74529.0
2018-08-09 15:30:00,31.01,31.01,30.92,30.94,255234.0,27.8162,27.8162,27.7355,27.7534,255234.0
2018-08-10 09:30:00,30.74,31.2,30.55,30.72,108246.0,27.574,27.9866,27.4036,27.5561,108246.0
2018-08-10 10:00:00,30.71,30.74,30.6,30.7,52824.0,27.5471,27.574,27.4484,27.5381,52824.0
2018-08-10 10:30:00,30.7,30.82,30.7,30.82,27834.0,27.5381,27.6458,27.5381,27.6458,27834.0
2018-08-10 11:00:00,30.81,30.85,30.76,30.83,19125.0,27.6368,27.6727,27.5919,27.6547,19125.0
2018-08-10 11:30:00,30.82,30.9,30.8,30.86,50946.0,27.6458,27.7175,27.6278,27.6816,50946.0
2018-08-10 12:00:00,30.87,30.87,30.76,30.82,18390.0,27.6906,27.6906,27.5919,27.6458,18390.0
2018-08-10 12:30:00,30.82,30.82,30.77,30.79,19527.0,27.6458,27.6458,27.6009,27.6189,19527.0
2018-08-10 13:00:00,30.79,30.79,30.74,30.76,25149.0,27.6189,27.6189,27.574,27.5919,25149.0
2018-08-10 13:30:00,30.76,30.76,30.69,30.7,24300.0,27.5919,27.5919,27.5292,27.5381,24300.0
2018-08-10 14:00:00,30.71,30.74,30.67,30.68,37134.0,27.5471,27.574,27.5112,27.5202,37134.0
2018-08-10 14:30:00,30.67,30.72,30.67,30.69,36018.0,27.5112,27.5561,27.5112,27.5292,36018.0
2018-08-10 15:00:00,30.69,30.82,30.66,30.78,60270.0,27.5292,27.6458,27.5022,27.6099,60270.0
2018-08-10 15:30:00,30.77,30.79,30.7,30.7,257871.0,27.6009,27.6189,27.5381,27.5381,257871.0
2018-08-13 09:30:00,30.75,31.04,30.75,31.04,80766.0,27.583,27.8431,27.583,27.8431,80766.0
2018-08-13 10:00:00,31.04,31.04,30.93,30.95,30615.0,27.8431,27.8431,27.7444,27.7624,30615.0
2018-08-13 10:30:00,30.96,31.12,30.96,31.05,68322.0,27.7713,27.9149,27.7713,27.8521,68322.0
2018-08-13 11:00:00,31.05,31.07,30.95,30.95,80346.0,27.8521,27.87,27.7624,27.7624,80346.0
2018-08-13 11:30:00,30.95,30.96,30.88,30.88,23175.0,27.7624,27.7713,27.6996,27.6996,23175.0
2018-08-13 12:00:00,30.87,30.88,30.79,30.79,24315.0,27.6906,27.6996,27.6189,27.6189,24315.0
2018-08-13 12:30:00,30.79,30.79,30.75,30.76,26043.0,27.6189,27.6189,27.583,27.5919,26043.0
2018-08-13 13:00:00,30.76,30.82,30.73,30.81,33735.0,27.5919,27.6458,27.565,27.6368,33735.0
2018-08-13 13:30:00,30.82,30.84,30.78,30.78,30846.0,27.6458,27.6637,27.6099,27.6099,30846.0
2018-08-13 14:00:00,30.79,30.83,30.77,30.82,34389.0,27.6189,27.6547,27.6009,27.6458,34389.0
2018-08-13 14:30:00,30.83,30.86,30.77,30.78,52350.0,27.6547,27.6816,27.6009,27.6099,52350.0
2018-08-13 15:00:00,30.77,30.79,30.74,30.75,29268.0,27.6009,27.6189,27.574,27.583,29268.0
2018-08-13 15:30:00,30.75,30.75,30.5,30.67,223629.0,27.583,27.583,27.3587,27.5112,223629.0
2018-08-14 09:30:00,30.74,30.86,30.73,30.85,57090.0,27.574,27.6816,27.565,27.6727,57090.0
2018-08-14 10:00:00,30.85,30.9,30.81,30.81,50475.0,27.6727,27.7175,27.6368,27.6368,50475.0
2018-08-14 10:30:00,30.81,30.88,30.79,30.85,81099.0,27.6368,27.6996,27.6189,27.6727,81099.0
2018-08-14 11:00:00,30.86,30.89,30.83,30.87,39426.0,27.6816,27.7086,27.6547,27.6906,39426.0
2018-08-14 11:30:00,30.88,30.89,30.83,30.83,52596.0,27.6996,27.7086,27.6547,27.6547,52596.0
2018-08-14 12:00:00,30.84,30.86,30.81,30.83,117546.0,27.6637,27.6816,27.6368,27.6547,117546.0
2018-08-14 12:30:00,30.83,30.83,30.78,30.79,135933.0,27.6547,27.6547,27.6099,27.6189,135933.0
2018-08-14 13:00:00,30.8,30.83,30.74,30.76,45774.0,27.6278,27.6547,27.574,27.5919,45774.0
2018-08-14 13:30:00,30.76,30.79,30.74,30.77,41409.0,27.5919,27.6189,27.574,27.6009,41409.0
2018-08-14 14:00:00,30.78,30.85,30.76,30.83,284823.0,27.6099,27.6727,27.5919,27.6547,284823.0
2018-08-14 14:30:00,30.85,30.88,30.83,30.88,57657.0,27.6727,27.6996,27.6547,27.6996,57657.0
2018-08-14 15:00:00,30.88,30.91,30.86,30.89,52425.0,27.6996,27.7265,27.6816,27.7086,52425.0
2018-08-14 15:30:00,30.89,30.89,30.84,30.85,198951.0,27.7086,27.7086,27.6637,27.6727,198951.0
2018-08-15 09:30:00,30.69,31.02,30.69,30.91,57657.0,27.5292,27.8252,27.5292,27.7265,57657.0
2018-08-15 10:00:00,30.91,30.92,30.75,30.8,72405.0,27.7265,27.7355,27.583,27.6278,72405.0
2018-08-15 10:30:00,30.79,30.81,30.73,30.73,72804.0,27.6189,27.6368,27.565,27.565,72804.0
2018-08-15 11:00:00,30.74,30.81,30.7,30.79,95679.0,27.574,27.6368,27.5381,27.6189,95679.0
2018-08-15 11:30:00,30.79,30.82,30.72,30.73,45897.0,27.6189,27.6458,27.5561,27.565,45897.0
2018-08-15 12:00:00,30.73,30.81,30.73,30.78,44436.0,27.565,27.6368,27.565,27.6099,44436.0
2018-08-15 12:30:00,30.79,30.81,30.77,30.8,34965.0,27.6189,27.6368,27.6009,27.6278,34965.0
2018-08-15 13:00:00,30.79,30.8,30.72,30.74,34470.0,27.6189,27.6278,27.5561,27.574,34470.0
2018-08-15 13:30:00,30.73,30.75,30.71,30.72,33204.0,27.565,27.583,27.5471,27.5561,33204.0
2018-08-15 14:00:00,30.71,30.72,30.64,30.64,54018.0,27.5471,27.5561,27.4843,27.4843,54018.0
2018-08-15 14:30:00,30.64,30.72,30.61,30.71,59502.0,27.4843,27.5561,27.4574,27.5471,59502.0
2018-08-15 15:00:00,30.71,30.76,30.71,30.73,53298.0,27.5471,27.5919,27.5471,27.565,53298.0
2018-08-15 15:30:00,30.73,30.8,30.67,30.7,232110.0,27.565,27.6278,27.5112,27.5381,232110.0
2018-08-16 09:30:00,31.0,31.0,30.73,30.92,136020.0,27.8072,27.8072,27.565,27.7355,136020.0
2018-08-16 10:00:00,30.9,30.94,30.85,30.88,97800.0,27.7175,27.7534,27.6727,27.6996,97800.0
2018-08-16 10:30:00,30.89,30.95,30.83,30.88,104451.0,27.7086,27.7624,27.6547,27.6996,104451.0
2018-08-16 11:00:00,30.88,30.89,30.84,30.85,48066.0,27.6996,27.7086,27.6637,27.6727,48066.0
2018-08-16 11:30:00,30.87,30.96,30.86,30.96,75345.0,27.6906,27.7713,27.6816,27.7713,75345.0
2018-08-16 12:00:00,30.97,31.07,30.97,31.01,39189.0,27.7803,27.87,27.7803,27.8162,39189.0
2018-08-16 12:30:00,31.01,31.01,30.94,30.95,22023.0,27.8162,27.8162,27.7534,27.7624,22023.0
2018-08-16 13:00:00,30.97,30.97,30.92,30.94,17769.0,27.7803,27.7803,27.7355,27.7534,17769.0
2018-08-16 13:30:00,30.94,30.97,30.93,30.93,23358.0,27.7534,27.7803,27.7444,27.7444,23358.0
2018-08-16 14:00:00,30.93,30.95,30.92,30.93,23718.0,27.7444,27.7624,27.7355,27.7444,23718.0
2018-08-16 14:30:00,30.92,30.93,30.9,30.93,25362.0,27.7355,27.7444,27.7175,27.7444,25362.0
2018-08-16 15:00:00,30.93,30.96,30.92,30.96,46398.0,27.7444,27.7713,27.7355,27.7713,46398.0
2018-08-16 15:30:00,30.96,30.96,30.86,30.9,145065.0,27.7713,27.7713,27.6816,27.7175,145065.0
2018-08-17 09:30:00,30.9,31.04,30.74,30.99,126423.0,27.7175,27.8431,27.574,27.7983,126423.0
2018-08-17 10:00:00,30.99,31.01,30.88,30.93,41655.0,27.7983,27.8162,27.6996,27.7444,41655.0
2018-08-17 10:30:00,30.92,30.93,30.85,30.88,51972.0,27.7355,27.7444,27.6727,27.6996,51972.0
2018-08-17 11:00:00,30.87,30.89,30.86,30.89,64809.0,27.6906,27.7086,27.6816,27.7086,64809.0
2018-08-17 11:30:00,30.89,30.92,30.88,30.91,39663.0,27.7086,27.7355,27.6996,27.7265,39663.0
2018-08-17 12:00:00,30.92,30.92,30.87,30.88,28056.0,27.7355,27.7355,27.6906,27.6996,28056.0
2018-08-17 12:30:00,30.88,30.89,30.81,30.81,24015.0,27.6996,27.7086,27.6368,27.6368,24015.0
2018-08-17 13:00:00,30.81,30.93,30.8,30.9,109182.0,27.6368,27.7444,27.6278,27.7175,109182.0
2018-08-17 13:30:00,30.9,30.93,30.9,30.92,20508.0,27.7175,27.7444,27.7175,27.7355,20508.0
2018-08-17 14:00:00,30.92,30.99,30.92,30.98,40776.0,27.7355,27.7983,27.7355,27.7893,40776.0
2018-08-17 14:30:00,30.98,31.02,30.97,31.01,46509.0,27.7893,27.8252,27.7803,27.8162,46509.0
2018-08-17 15:00:00,31.02,31.03,30.99,31.01,36588.0,27.8252,27.8341,27.7983,27.8162,36588.0
2018-08-17 15:30:00,31.01,31.04,30.99,31.02,196077.0,27.8162,27.8431,27.7983,27.8252,196077.0
2018-08-20 09:30:00,30.97,31.06,30.93,30.98,119568.0,27.7803,27.861,27.7444,27.7893,119568.0
2018-08-20 10:00:00,30.99,31.02,30.96,30.98,71412.0,27.7983,27.8252,27.7713,27.7893,71412.0
2018-08-20 10:30:00,30.99,31.0,30.95,30.96,73482.0,27.7983,27.8072,27.7624,27.7713,73482.0
2018-08-20 11:00:00,30.96,31.0,30.96,30.99,33561.0,27.7713,27.8072,27.7713,27.7983,33561.0
2018-08-20 11:30:00,30.99,31.04,30.99,30.99,100860.0,27.7983,27.8431,27.7983,27.7983,100860.0
2018-08-20 12:00:00,30.99,31.06,30.99,31.01,67500.0,27.7983,27.861,27.7983,27.8162,67500.0
2018-08-20 12:30:00,31.01,31.01,30.99,31.01,20940.0,27.8162,27.8162,27.7983,27.8162,20940.0
2018-08-20 13:00:00,31.01,31.05,31.01,31.04,22194.0,27.8162,27.8521,27.8162,27.8431,22194.0
2018-08-20 13:30:00,31.04,31.08,31.04,31.06,66792.0,27.8431,27.879,27.8431,27.861,66792.0
2018-08-20 14:00:00,31.05,31.07,31.04,31.07,32433.0,27.8521,27.87,27.8431,27.87,32433.0
2018-08-20 14:30:00,31.07,31.09,31.06,31.07,43134.0,27.87,27.888,27.861,27.87,43134.0
2018-08-20 15:00:00,31.07,31.08,31.06,31.08,28800.0,27.87,27.879,27.861,27.879,28800.0
2018-08-20 15:30:00,31.08,31.12,31.04,31.05,156363.0,27.879,27.9149,27.8431,27.8521,156363.0
2018-08-21 09:30:00,31.06,31.12,30.92,30.98,56925.0,27.861,27.9149,27.7355,27.7893,56925.0
2018-08-21 10:00:00,30.99,31.03,30.94,30.96,30813.0,27.7983,27.8341,27.7534,27.7713,30813.0
2018-08-21 10:30:00,30.95,31.04,30.91,31.0,44868.0,27.7624,27.8431,27.7265,27.8072,44868.0
2018-08-21 11:00:00,31.0,31.0,30.91,30.94,32430.0,27.8072,27.8072,27.7265,27.7534,32430.0
2018-08-21 11:30:00,30.95,30.98,30.94,30.96,19257.0,27.7624,27.7893,27.7534,27.7713,19257.0
2018-08-21 12:00:00,30.96,30.99,30.96,30.96,48453.0,27.7713,27.7983,27.7713,27.7713,48453.0
2018-08-21 12:30:00,30.96,30.97,30.91,30.92,64704.0,27.7713,27.7803,27.7265,27.7355,64704.0
2018-08-21 13:00:00,30.92,30.93,30.88,30.89,49896.0,27.7355,27.7444,27.6996,27.7086,49896.0
2018-08-21 13:30:00,30.89,30.98,30.89,30.96,71304.0,27.7086,27.7893,27.7086,27.7713,71304.0
2018-08-21 14:00:00,30.97,30.97,30.87,30.89,84462.0,27.7803,27.7803,27.6906,27.7086,84462.0
2018-08-21 14:30:00,30.89,30.92,30.87,30.92,97638.0,27.7086,27.7355,27.6906,27.7355,97638.0
2018-08-21 15:00:00,30.91,30.91,30.88,30.89,81972.0,27.7265,27.7265,27.6996,27.7086,81972.0
2018-08-21 15:30:00,30.88,30.9,30.81,30.84,358836.0,27.6996,27.7175,27.6368,27.6637,358836.0
2018-08-22 09:30:00,30.74,30.83,30.64,30.66,66729.0,27.574,27.6547,27.4843,27.5022,66729.0
2018-08-22 10:00:00,30.65,30.74,30.65,30.7,85227.0,27.4933,27.574,27.4933,27.5381,85227.0
2018-08-22 10:30:00,30.7,30.88,30.7,30.88,48420.0,27.5381,27.6996,27.5381,27.6996,48420.0
2018-08-22 11:00:00,30.87,30.92,30.87,30.92,37083.0,27.6906,27.7355,27.6906,27.7355,37083.0
2018-08-22 11:30:00,30.92,30.98,30.92,30.96,79089.0,27.7355,27.7893,27.7355,27.7713,79089.0
2018-08-22 12:00:00,30.97,30.97,30.94,30.94,17352.0,27.7803,27.7803,27.7534,27.7534,17352.0
2018-08-22 12:30:00,30.96,30.98,30.94,30.95,25377.0,27.7713,27.7893,27.7534,27.7624,25377.0
2018-08-22 13:00:00,30.94,30.94,30.91,30.91,24738.0,27.7534,27.7534,27.7265,27.7265,24738.0
2018-08-22 13:30:00,30.92,30.96,30.91,30.96,46779.0,27.7355,27.7713,27.7265,27.7713,46779.0
2018-08-22 14:00:00,30.96,30.98,30.95,30.96,47328.0,27.7713,27.7893,27.7624,27.7713,47328.0
2018-08-22 14:30:00,30.96,30.98,30.94,30.98,45402.0,27.7713,27.7893,27.7534,27.7893,45402.0
2018-08-22 15:00:00,30.98,31.0,30.96,30.96,116883.0,27.7893,27.8072,27.7713,27.7713,116883.0
2018-08-22 15:30:00,30.96,30.99,30.91,30.96,155400.0,27.7713,27.7983,27.7265,27.7713,155400.0
2018-08-23 09:30:00,30.95,31.08,30.94,31.02,62217.0,27.7624,27.879,27.7534,27.8252,62217.0
2018-08-23 10:00:00,31.01,31.13,31.01,31.13,19125.0,27.8162,27.9238,27.8162,27.9238,19125.0
2018-08-23 10:30:00,31.15,31.19,31.13,31.14,22761.0,27.9418,27.9777,27.9238,27.9328,22761.0
2018-08-23 11:00:00,31.14,31.15,31.04,31.08,19080.0,27.9328,27.9418,27.8431,27.879,19080.0
2018-08-23 11:30:00,31.06,31.07,31.02,31.03,15246.0,27.861,27.87,27.8252,27.8341,15246.0
2018-08-23 12:00:00,31.03,31.04,31.0,31.04,24513.0,27.8341,27.8431,27.8072,27.8431,24513.0
2018-08-23 12:30:00,31.04,31.1,31.03,31.09,37806.0,27.8431,27.8969,27.8341,27.888,37806.0
2018-08-23 13:00:00,31.09,31.09,31.05,31.07,14175.0,27.888,27.888,27.8521,27.87,14175.0
2018-08-23 13:30:00,31.07,31.09,31.06,31.07,11085.0,27.87,27.888,27.861,27.87,11085.0
2018-08-23 14:00:00,31.08,31.09,31.07,31.08,25368.0,27.879,27.888,27.87,27.879,25368.0
2018-08-23 14:30:00,31.08,31.1,31.07,31.1,66498.0,27.879,27.8969,27.87,27.8969,66498.0
2018-08-23 15:00:00,31.09,31.13,31.09,31.13,34878.0,27.888,27.9238,27.888,27.9238,34878.0
2018-08-23 15:30:00,31.12,31.13,31.05,31.11,274890.0,27.9149,27.9238,27.8521,27.9059,274890.0
2018-08-24 09:30:00,31.12,31.18,31.08,31.15,70662.0,27.9149,27.9687,27.879,27.9418,70662.0
2018-08-24 10:00:00,31.18,31.2,31.17,31.2,24111.0,27.9687,27.9866,27.9597,27.9866,24111.0
2018-08-24 10:30:00,31.22,31.24,31.2,31.24,28713.0,28.0046,28.0225,27.9866,28.0225,28713.0
2018-08-24 11:00:00,31.25,31.31,31.22,31.31,136533.0,28.0315,28.0853,28.0046,28.0853,136533.0
2018-08-24 11:30:00,31.31,31.39,31.31,31.39,49806.0,28.0853,28.1571,28.0853,28.1571,49806.0
2018-08-24 12:00:00,31.41,31.46,31.39,31.45,31038.0,28.175,28.2198,28.1571,28.2109,31038.0
2018-08-24 12:30:00,31.45,31.48,31.42,31.46,31500.0,28.2109,28.2378,28.184,28.2198,31500.0
2018-08-24 13:00:00,31.46,31.49,31.45,31.48,33954.0,28.2198,28.2468,28.2109,28.2378,33954.0
2018-08-24 13:30:00,31.48,31.48,31.4,31.43,45303.0,28.2378,28.2378,28.166,28.1929,45303.0
2018-08-24 14:00:00,31.44,31.59,31.44,31.58,114642.0,28.2019,28.3365,28.2019,28.3275,114642.0
2018-08-24 14:30:00,31.58,31.65,31.57,31.6,196692.0,28.3275,28.3903,28.3185,28.3454,196692.0
2018-08-24 15:00:00,31.59,31.6,31.56,31.58,193287.0,28.3365,28.3454,28.3095,28.3275,193287.0
2018-08-24 15:30:00,31.58,31.65,31.55,31.58,405714.0,28.3275,28.3903,28.3006,28.3275,405714.0
2018-08-27 09:30:00,31.61,31.87,31.61,31.86,89004.0,28.3544,28.5876,28.3544,28.5787,89004.0
2018-08-27 10:00:00,31.86,31.92,31.82,31.83,86841.0,28.5787,28.6325,28.5428,28.5517,86841.0
2018-08-27 10:30:00,31.83,31.83,31.77,31.8,134619.0,28.5517,28.5517,28.4979,28.5248,134619.0
2018-08-27 11:00:00,31.81,31.86,31.79,31.84,50139.0,28.5338,28.5787,28.5159,28.5607,50139.0
2018-08-27 11:30:00,31.84,31.86,31.78,31.8,88251.0,28.5607,28.5787,28.5069,28.5248,88251.0
2018-08-27 12:00:00,31.8,31.82,31.78,31.81,72027.0,28.5248,28.5428,28.5069,28.5338,72027.0
2018-08-27 12:30:00,31.8,31.83,31.79,31.81,24588.0,28.5248,28.5517,28.5159,28.5338,24588.0
2018-08-27 13:00:00,31.81,31.82,31.78,31.78,45447.0,28.5338,28.5428,28.5069,28.5069,45447.0
2018-08-27 13:30:00,31.78,31.8,31.71,31.74,166737.0,28.5069,28.5248,28.4441,28.471,166737.0
2018-08-27 14:00:00,31.75,31.77,31.69,31.71,48876.0,28.48,28.4979,28.4262,28.4441,48876.0
2018-08-27 14:30:00,31.71,31.74,31.68,31.7,41835.0,28.4441,28.471,28.4172,28.4351,41835.0
2018-08-27 15:00:00,31.7,31.71,31.65,31.67,70716.0,28.4351,28.4441,28.3903,28.4082,70716.0
2018-08-27 15:30:00,31.66,31.68,31.63,31.68,239151.0,28.3992,28.4172,28.3723,28.4172,239151.0
2018-08-28 09:30:00,31.72,31.93,31.72,31.87,203565.0,28.4531,28.6414,28.4531,28.5876,203565.0
2018-08-28 10:00:00,31.89,31.98,31.82,31.85,52953.0,28.6056,28.6863,28.5428,28.5697,52953.0
2018-08-28 10:30:00,31.84,31.86,31.81,31.83,35331.0,28.5607,28.5787,28.5338,28.5517,35331.0
2018-08-28 11:00:00,31.83,31.86,31.76,31.84,40203.0,28.5517,28.5787,28.489,28.5607,40203.0
2018-08-28 11:30:00,31.83,31.83,31.71,31.71,93660.0,28.5517,28.5517,28.4441,28.4441,93660.0
2018-08-28 12:00:00,31.71,31.79,31.7,31.77,84000.0,28.4441,28.5159,28.4351,28.4979,84000.0
2018-08-28 12:30:00,31.77,31.83,31.77,31.82,28104.0,28.4979,28.5517,28.4979,28.5428,28104.0
2018-08-28 13:00:00,31.82,31.82,31.73,31.74,55740.0,28.5428,28.5428,28.462,28.471,55740.0
2018-08-28 13:30:00,31.72,31.77,31.72,31.76,38199.0,28.4531,28.4979,28.4531,28.489,38199.0
2018-08-28 14:00:00,31.77,31.78,31.73,31.74,40416.0,28.4979,28.5069,28.462,28.471,40416.0
2018-08-28 14:30:00,31.72,31.73,31.7,31.73,23493.0,28.4531,28.462,28.4351,28.462,23493.0
2018-08-28 15:00:00,31.73,31.74,31.71,31.72,89577.0,28.462,28.471,28.4441,28.4531,89577.0
2018-08-28 15:30:00,31.72,31.73,31.66,31.7,207297.0,28.4531,28.462,28.3992,28.4351,207297.0
2018-08-29 09:30:00,31.69,31.8,31.58,31.58,103473.0,28.4262,28.5248,28.3275,28.3275,103473.0
2018-08-29 10:00:00,31.58,31.69,31.53,31.69,83319.0,28.3275,28.4262,28.2826,28.4262,83319.0
2018-08-29 10:30:00,31.69,31.69,31.58,31.59,44109.0,28.4262,28.4262,28.3275,28.3365,44109.0
2018-08-29 11:00:00,31.6,31.62,31.57,31.62,106425.0,28.3454,28.3634,28.3185,28.3634,106425.0
2018-08-29 11:30:00,31.62,31.67,31.62,31.66,68337.0,28.3634,28.4082,28.3634,28.3992,68337.0
2018-08-29 12:00:00,31.66,31.67,31.63,31.64,44397.0,28.3992,28.4082,28.3723,28.3813,44397.0
2018-08-29 12:30:00,31.64,31.65,31.61,31.62,19500.0,28.3813,28.3903,28.3544,28.3634,19500.0
2018-08-29 13:00:00,31.62,31.63,31.6,31.6,26835.0,28.3634,28.3723,28.3454,28.3454,26835.0
2018-08-29 13:30:00,31.59,31.61,31.56,31.57,46857.0,28.3365,28.3544,28.3095,28.3185,46857.0
2018-08-29 14:00:00,31.56,31.57,31.51,31.57,65481.0,28.3095,28.3185,28.2647,28.3185,65481.0
2018-08-29 14:30:00,31.58,31.61,31.56,31.57,49542.0,28.3275,28.3544,28.3095,28.3185,49542.0
2018-08-29 15:00:00,31.58,31.63,31.57,31.63,38532.0,28.3275,28.3723,28.3185,28.3723,38532.0
2018-08-29 15:30:00,31.63,31.64,31.6,31.61,169089.0,28.3723,28.3813,28.3454,28.3544,169089.0
2018-08-30 09:30:00,31.57,31.59,31.43,31.52,61032.0,28.3185,28.3365,28.1929,28.2737,61032.0
2018-08-30 10:00:00,31.53,31.57,31.43,31.48,36585.0,28.2826,28.3185,28.1929,28.2378,36585.0
2018-08-30 10:30:00,31.49,31.53,31.46,31.5,43218.0,28.2468,28.2826,28.2198,28.2557,43218.0
2018-08-30 11:00:00,31.54,31.57,31.52,31.53,32595.0,28.2916,28.3185,28.2737,28.2826,32595.0
2018-08-30 11:30:00,31.53,31.58,31.52,31.55,69414.0,28.2826,28.3275,28.2737,28.3006,69414.0
2018-08-30 12:00:00,31.55,31.55,31.51,31.53,25674.0,28.3006,28.3006,28.2647,28.2826,25674.0
2018-08-30 12:30:00,31.53,31.55,31.52,31.54,24729.0,28.2826,28.3006,28.2737,28.2916,24729.0
2018-08-30 13:00:00,31.55,31.58,31.54,31.58,43269.0,28.3006,28.3275,28.2916,28.3275,43269.0
2018-08-30 13:30:00,31.58,31.6,31.57,31.59,39675.0,28.3275,28.3454,28.3185,28.3365,39675.0
2018-08-30 14:00:00,31.6,31.6,31.43,31.48,48441.0,28.3454,28.3454,28.1929,28.2378,48441.0
2018-08-30 14:30:00,31.49,31.53,31.49,31.49,33819.0,28.2468,28.2826,28.2468,28.2468,33819.0
2018-08-30 15:00:00,31.48,31.51,31.45,31.5,47055.0,28.2378,28.2647,28.2109,28.2557,47055.0
2018-08-30 15:30:00,31.5,31.53,31.47,31.5,310956.0,28.2557,28.2826,28.2288,28.2557,310956.0
2018-08-31 09:30:00,31.47,31.49,31.33,31.49,112137.0,28.2288,28.2468,28.1032,28.2468,112137.0
2018-08-31 10:00:00,31.47,31.61,31.44,31.58,70596.0,28.2288,28.3544,28.2019,28.3275,70596.0
2018-08-31 10:30:00,31.59,31.59,31.52,31.56,37203.0,28.3365,28.3365,28.2737,28.3095,37203.0
2018-08-31 11:00:00,31.57,31.59,31.48,31.55,120225.0,28.3185,28.3365,28.2378,28.3006,120225.0
2018-08-31 11:30:00,31.55,31.6,31.55,31.56,64353.0,28.3006,28.3454,28.3006,28.3095,64353.0
2018-08-31 12:00:00,31.56,31.58,31.55,31.58,55503.0,28.3095,28.3275,28.3006,28.3275,55503.0
2018-08-31 12:30:00,31.58,31.63,31.55,31.63,35979.0,28.3275,28.3723,28.3006,28.3723,35979.0
2018-08-31 13:00:00,31.62,31.67,31.61,31.66,49599.0,28.3634,28.4082,28.3544,28.3992,49599.0
2018-08-31 13:30:00,31.66,31.67,31.64,31.65,37035.0,28.3992,28.4082,28.3813,28.3903,37035.0
2018-08-31 14:00:00,31.65,31.68,31.63,31.67,125925.0,28.3903,28.4172,28.3723,28.4082,125925.0
2018-08-31 14:30:00,31.67,31.71,31.66,31.68,133986.0,28.4082,28.4441,28.3992,28.4172,133986.0
2018-08-31 15:00:00,31.68,31.77,31.68,31.75,130833.0,28.4172,28.4979,28.4172,28.48,130833.0
2018-08-31 15:30:00,31.75,31.85,31.73,31.81,431643.0,28.48,28.5697,28.462,28.5338,431643.0
2018-09-04 09:30:00,31.83,32.1,31.83,31.89,332187.0,28.5517,28.7939,28.5517,28.6056,332187.0
2018-09-04 10:00:00,31.91,32.01,31.85,31.86,128961.0,28.6235,28.7132,28.5697,28.5787,128961.0
2018-09-04 10:30:00,31.86,31.98,31.82,31.96,103110.0,28.5787,28.6863,28.5428,28.6684,103110.0
2018-09-04 11:00:00,31.95,32.01,31.95,31.98,55869.0,28.6594,28.7132,28.6594,28.6863,55869.0
2018-09-04 11:30:00,31.97,32.01,31.95,31.95,61551.0,28.6773,28.7132,28.6594,28.6594,61551.0
2018-09-04 12:00:00,31.96,31.96,31.91,31.93,32364.0,28.6684,28.6684,28.6235,28.6414,32364.0
2018-09-04 12:30:00,31.94,31.97,31.94,31.95,64110.0,28.6504,28.6773,28.6504,28.6594,64110.0
2018-09-04 13:00:00,31.95,31.99,31.95,31.99,65625.0,28.6594,28.6953,28.6594,28.6953,65625.0
2018-09-04 13:30:00,31.99,32.06,31.98,32.04,47406.0,28.6953,28.7581,28.6863,28.7401,47406.0
2018-09-04 14:00:00,32.05,32.11,32.04,32.07,44586.0,28.7491,28.8029,28.7401,28.767,44586.0
2018-09-04 14:30:00,32.08,32.14,32.05,32.11,65610.0,28.776,28.8298,28.7491,28.8029,65610.0
2018-09-04 15:00:00,32.12,32.14,32.08,32.1,82902.0,28.8119,28.8298,28.776,28.7939,82902.0
2018-09-04 15:30:00,32.09,32.25,32.09,32.25,568128.0,28.785,28.9285,28.785,28.9285,568128.0
2018-09-05 09:30:00,32.19,32.28,31.86,31.93,223152.0,28.8747,28.9554,28.5787,28.6414,223152.0
2018-09-05 10:00:00,31.92,32.02,31.8,31.89,102789.0,28.6325,28.7222,28.5248,28.6056,102789.0
2018-09-05 10:30:00,31.88,31.88,31.72,31.81,136905.0,28.5966,28.5966,28.4531,28.5338,136905.0
2018-09-05 11:00:00,31.82,31.82,31.63,31.7,176277.0,28.5428,28.5428,28.3723,28.4351,176277.0
2018-09-05 11:30:00,31.71,31.72,31.66,31.66,79026.0,28.4441,28.4531,28.3992,28.3992,79026.0
2018-09-05 12:00:00,31.67,31.7,31.59,31.61,68139.0,28.4082,28.4351,28.3365,28.3544,68139.0
2018-09-05 12:30:00,31.61,31.65,31.6,31.61,39189.0,28.3544,28.3903,28.3454,28.3544,39189.0
2018-09-05 13:00:00,31.61,31.64,31.57,31.59,48246.0,28.3544,28.3813,28.3185,28.3365,48246.0
2018-09-05 13:30:00,31.58,31.61,31.47,31.56,137514.0,28.3275,28.3544,28.2288,28.3095,137514.0
2018-09-05 14:00:00,31.56,31.59,31.52,31.52,85779.0,28.3095,28.3365,28.2737,28.2737,85779.0
2018-09-05 14:30:00,31.52,31.56,31.49,31.54,95205.0,28.2737,28.3095,28.2468,28.2916,95205.0
2018-09-05 15:00:00,31.53,31.56,31.52,31.53,96117.0,28.2826,28.3095,28.2737,28.2826,96117.0
2018-09-05 15:30:00,31.53,31.55,31.41,31.5,415404.0,28.2826,28.3006,28.175,28.2557,415404.0
2018-09-06 09:30:00,31.47,31.66,31.19,31.37,112320.0,28.2288,28.3992,27.9777,28.1391,112320.0
2018-09-06 10:00:00,31.37,31.38,31.24,31.27,112920.0,28.1391,28.1481,28.0225,28.0494,112920.0
2018-09-06 10:30:00,31.27,31.27,31.09,31.23,89715.0,28.0494,28.0494,27.888,28.0135,89715.0
2018-09-06 11:00:00,31.21,31.27,31.03,31.07,55956.0,27.9956,28.0494,27.8341,27.87,55956.0
2018-09-06 11:30:00,31.04,31.09,30.99,31.07,82776.0,27.8431,27.888,27.7983,27.87,82776.0
2018-09-06 12:00:00,31.06,31.07,31.02,31.02,46428.0,27.861,27.87,27.8252,27.8252,46428.0
2018-09-06 12:30:00,31.02,31.1,31.02,31.07,118920.0,27.8252,27.8969,27.8252,27.87,118920.0
2018-09-06 13:00:00,31.06,31.07,31.03,31.04,37827.0,27.861,27.87,27.8341,27.8431,37827.0
2018-09-06 13:30:00,31.04,31.07,31.03,31.05,79092.0,27.8431,27.87,27.8341,27.8521,79092.0
2018-09-06 14:00:00,31.05,31.07,31.0,31.0,59118.0,27.8521,27.87,27.8072,27.8072,59118.0
2018-09-06 14:30:00,31.0,31.05,31.0,31.04,71898.0,27.8072,27.8521,27.8072,27.8431,71898.0
2018-09-06 15:00:00,31.04,31.07,31.03,31.06,140712.0,27.8431,27.87,27.8341,27.861,140712.0
2018-09-06 15:30:00,31.06,31.07,31.02,31.02,354669.0,27.861,27.87,27.8252,27.8252,354669.0
2018-09-07 09:30:00,31.02,31.09,30.93,30.98,75072.0,27.8252,27.888,27.7444,27.7893,75072.0
2018-09-07 10:00:00,30.96,31.15,30.96,31.14,40194.0,27.7713,27.9418,27.7713,27.9328,40194.0
2018-09-07 10:30:00,31.14,31.23,31.08,31.16,53352.0,27.9328,28.0135,27.879,27.9507,53352.0
2018-09-07 11:00:00,31.16,31.19,31.14,31.17,45051.0,27.9507,27.9777,27.9328,27.9597,45051.0
2018-09-07 11:30:00,31.16,31.18,31.13,31.13,29220.0,27.9507,27.9687,27.9238,27.9238,29220.0
2018-09-07 12:00:00,31.13,31.13,31.06,31.07,27756.0,27.9238,27.9238,27.861,27.87,27756.0
2018-09-07 12:30:00,31.08,31.12,31.07,31.11,19293.0,27.879,27.9149,27.87,27.9059,19293.0
2018-09-07 13:00:00,31.1,31.12,31.08,31.11,19080.0,27.8969,27.9149,27.879,27.9059,19080.0
2018-09-07 13:30:00,31.12,31.13,31.1,31.1,23844.0,27.9149,27.9238,27.8969,27.8969,23844.0
2018-09-07 14:00:00,31.1,31.11,31.06,31.08,190518.0,27.8969,27.9059,27.861,27.879,190518.0
2018-09-07 14:30:00,31.08,31.11,31.06,31.07,117780.0,27.879,27.9059,27.861,27.87,117780.0
2018-09-07 15:00:00,31.07,31.1,31.05,31.09,90441.0,27.87,27.8969,27.8521,27.888,90441.0
2018-09-07 15:30:00,31.08,31.09,31.0,31.05,284082.0,27.879,27.888,27.8072,27.8521,284082.0
2018-09-10 09:30:00,31.12,31.35,31.06,31.32,80694.0,27.9149,28.1212,27.861,28.0943,80694.0
2018-09-10 10:00:00,31.31,31.31,31.2,31.25,24867.0,28.0853,28.0853,27.9866,28.0315,24867.0
2018-09-10 10:30:00,31.25,31.29,31.24,31.25,41718.0,28.0315,28.0674,28.0225,28.0315,41718.0
2018-09-10 11:00:00,31.25,31.37,31.23,31.35,82485.0,28.0315,28.1391,28.0135,28.1212,82485.0
2018-09-10 11:30:00,31.35,31.36,31.26,31.29,35622.0,28.1212,28.1301,28.0404,28.0674,35622.0
2018-09-10 12:00:00,31.3,31.3,31.16,31.17,38520.0,28.0763,28.0763,27.9507,27.9597,38520.0
2018-09-10 12:30:00,31.17,31.2,31.15,31.19,30285.0,27.9597,27.9866,27.9418,27.9777,30285.0
2018-09-10 13:00:00,31.2,31.22,31.17,31.2,30897.0,27.9866,28.0046,27.9597,27.9866,30897.0
2018-09-10 13:30:00,31.21,31.21,31.15,31.19,35487.0,27.9956,27.9956,27.9418,27.9777,35487.0
2018-09-10 14:00:00,31.19,31.23,31.18,31.2,88011.0,27.9777,28.0135,27.9687,27.9866,88011.0
2018-09-10 14:30:00,31.19,31.23,31.18,31.18,36555.0,27.9777,28.0135,27.9687,27.9687,36555.0
2018-09-10 15:00:00,31.2,31.21,31.16,31.16,54588.0,27.9866,27.9956,27.9507,27.9507,54588.0
2018-09-10 15:30:00,31.16,31.18,31.11,31.14,211116.0,27.9507,27.9687,27.9059,27.9328,211116.0
2018-09-11 09:30:00,31.13,31.33,30.93,31.22,224625.0,27.9238,28.1032,27.7444,28.0046,224625.0
2018-09-11 10:00:00,31.21,31.24,31.17,31.23,22188.0,27.9956,28.0225,27.9597,28.0135,22188.0
2018-09-11 10:30:00,31.23,31.27,31.18,31.2,24399.0,28.0135,28.0494,27.9687,27.9866,24399.0
2018-09-11 11:00:00,31.19,31.21,31.17,31.2,17394.0,27.9777,27.9956,27.9597,27.9866,17394.0
2018-09-11 11:30:00,31.2,31.29,31.19,31.29,26715.0,27.9866,28.0674,27.9777,28.0674,26715.0
2018-09-11 12:00:00,31.28,31.28,31.26,31.27,22212.0,28.0584,28.0584,28.0404,28.0494,22212.0
2018-09-11 12:30:00,31.27,31.32,31.26,31.32,15000.0,28.0494,28.0943,28.0404,28.0943,15000.0
2018-09-11 13:00:00,31.34,31.39,31.32,31.32,35148.0,28.1122,28.1571,28.0943,28.0943,35148.0
2018-09-11 13:30:00,31.31,31.33,31.25,31.25,22521.0,28.0853,28.1032,28.0315,28.0315,22521.0
2018-09-11 14:00:00,31.26,31.26,31.23,31.23,19197.0,28.0404,28.0404,28.0135,28.0135,19197.0
2018-09-11 14:30:00,31.24,31.24,31.2,31.21,18282.0,28.0225,28.0225,27.9866,27.9956,18282.0
2018-09-11 15:00:00,31.2,31.24,31.18,31.19,70899.0,27.9866,28.0225,27.9687,27.9777,70899.0
2018-09-11 15:30:00,31.2,31.28,31.16,31.25,262752.0,27.9866,28.0584,27.9507,28.0315,262752.0
2018-09-12 09:30:00,31.27,31.38,30.85,30.88,86709.0,28.0494,28.1481,27.6727,27.6996,86709.0
2018-09-12 10:00:00,30.9,30.9,30.75,30.76,66711.0,27.7175,27.7175,27.583,27.5919,66711.0
2018-09-12 10:30:00,30.76,30.83,30.72,30.75,129312.0,27.5919,27.6547,27.5561,27.583,129312.0
2018-09-12 11:00:00,30.74,30.77,30.7,30.74,362361.0,27.574,27.6009,27.5381,27.574,362361.0
2018-09-12 11:30:00,30.75,30.75,30.51,30.59,100482.0,27.583,27.583,27.3677,27.4395,100482.0
2018-09-12 12:00:00,30.6,30.62,30.54,30.57,32310.0,27.4484,27.4664,27.3946,27.4215,32310.0
2018-09-12 12:30:00,30.57,30.61,30.53,30.55,55437.0,27.4215,27.4574,27.3856,27.4036,55437.0
2018-09-12 13:00:00,30.56,30.6,30.45,30.55,155076.0,27.4125,27.4484,27.3139,27.4036,155076.0
2018-09-12 13:30:00,30.55,30.56,30.47,30.48,37125.0,27.4036,27.4125,27.3318,27.3408,37125.0
2018-09-12 14:00:00,30.49,30.56,30.48,30.55,54912.0,27.3498,27.4125,27.3408,27.4036,54912.0
2018-09-12 14:30:00,30.56,30.59,30.49,30.54,49527.0,27.4125,27.4395,27.3498,27.3946,49527.0
2018-09-12 15:00:00,30.53,30.56,30.5,30.56,112551.0,27.3856,27.4125,27.3587,27.4125,112551.0
2018-09-12 15:30:00,30.56,30.63,30.5,30.51,441126.0,27.4125,27.4753,27.3587,27.3677,441126.0
2018-09-13 09:30:00,30.59,30.65,30.44,30.46,101550.0,27.5709,27.625,27.4357,27.4537,101550.0
2018-09-13 10:00:00,30.49,30.52,30.35,30.39,100062.0,27.4808,27.5078,27.3546,27.3906,100062.0
2018-09-13 10:30:00,30.39,30.44,30.34,30.35,84798.0,27.3906,27.4357,27.3456,27.3546,84798.0
2018-09-13 11:00:00,30.34,30.48,30.3,30.45,127965.0,27.3456,27.4718,27.3095,27.4447,127965.0
2018-09-13 11:30:00,30.44,30.51,30.41,30.51,131946.0,27.4357,27.4988,27.4087,27.4988,131946.0
2018-09-13 12:00:00,30.54,30.57,30.5,30.56,69189.0,27.5258,27.5529,27.4898,27.5439,69189.0
2018-09-13 12:30:00,30.56,30.6,30.52,30.55,62346.0,27.5439,27.5799,27.5078,27.5348,62346.0
2018-09-13 13:00:00,30.55,30.55,30.46,30.48,52221.0,27.5348,27.5348,27.4537,27.4718,52221.0
2018-09-13 13:30:00,30.49,30.53,30.48,30.48,47760.0,27.4808,27.5168,27.4718,27.4718,47760.0
2018-09-13 14:00:00,30.48,30.5,30.46,30.49,45324.0,27.4718,27.4898,27.4537,27.4808,45324.0
2018-09-13 14:30:00,30.49,30.54,30.48,30.54,99006.0,27.4808,27.5258,27.4718,27.5258,99006.0
2018-09-13 15:00:00,30.54,30.59,30.53,30.57,92778.0,27.5258,27.5709,27.5168,27.5529,92778.0
2018-09-13 15:30:00,30.57,30.65,30.53,30.62,241173.0,27.5529,27.625,27.5168,27.5979,241173.0
2018-09-14 09:30:00,30.51,30.64,30.4,30.46,142260.0,27.4988,27.616,27.3997,27.4537,142260.0
2018-09-14 10:00:00,30.44,30.54,30.43,30.47,63132.0,27.4357,27.5258,27.4267,27.4627,63132.0
2018-09-14 10:30:00,30.49,30.54,30.47,30.5,48474.0,27.4808,27.5258,27.4627,27.4898,48474.0
2018-09-14 11:00:00,30.5,30.51,30.45,30.47,37296.0,27.4898,27.4988,27.4447,27.4627,37296.0
2018-09-14 11:30:00,30.47,30.48,30.44,30.44,26346.0,27.4627,27.4718,27.4357,27.4357,26346.0
2018-09-14 12:00:00,30.44,30.44,30.3,30.31,96927.0,27.4357,27.4357,27.3095,27.3185,96927.0
2018-09-14 12:30:00,30.32,30.34,30.3,30.31,22395.0,27.3275,27.3456,27.3095,27.3185,22395.0
2018-09-14 13:00:00,30.3,30.37,30.28,30.37,55905.0,27.3095,27.3726,27.2915,27.3726,55905.0
2018-09-14 13:30:00,30.37,30.39,30.36,30.37,35457.0,27.3726,27.3906,27.3636,27.3726,35457.0
2018-09-14 14:00:00,30.37,30.38,30.3,30.3,52077.0,27.3726,27.3816,27.3095,27.3095,52077.0
2018-09-14 14:30:00,30.3,30.32,30.24,30.24,63894.0,27.3095,27.3275,27.2554,27.2554,63894.0
2018-09-14 15:00:00,30.24,30.26,30.22,30.24,52473.0,27.2554,27.2735,27.2374,27.2554,52473.0
2018-09-14 15:30:00,30.23,30.26,30.23,30.25,226779.0,27.2464,27.2735,27.2464,27.2645,226779.0
2018-09-17 09:30:00,30.25,30.25,29.95,30.1,127200.0,27.2645,27.2645,26.9941,27.1293,127200.0
2018-09-17 10:00:00,30.09,30.17,30.07,30.09,90618.0,27.1202,27.1924,27.1022,27.1202,90618.0
2018-09-17 10:30:00,30.09,30.09,29.98,29.98,157968.0,27.1202,27.1202,27.0211,27.0211,157968.0
2018-09-17 11:00:00,29.97,30.01,29.91,29.92,146130.0,27.0121,27.0481,26.958,26.967,146130.0
2018-09-17 11:30:00,29.92,29.93,29.88,29.89,89895.0,26.967,26.976,26.931,26.94,89895.0
2018-09-17 12:00:00,29.89,29.89,29.83,29.84,87810.0,26.94,26.94,26.8859,26.8949,87810.0
2018-09-17 12:30:00,29.83,29.91,29.79,29.9,77328.0,26.8859,26.958,26.8499,26.949,77328.0
2018-09-17 13:00:00,29.91,29.91,29.82,29.83,61380.0,26.958,26.958,26.8769,26.8859,61380.0
2018-09-17 13:30:00,29.83,29.83,29.79,29.8,61854.0,26.8859,26.8859,26.8499,26.8589,61854.0
2018-09-17 14:00:00,29.8,29.81,29.77,29.79,145236.0,26.8589,26.8679,26.8318,26.8499,145236.0
2018-09-17 14:30:00,29.79,29.79,29.7,29.74,118971.0,26.8499,26.8499,26.7687,26.8048,118971.0
2018-09-17 15:00:00,29.74,29.75,29.67,29.71,124872.0,26.8048,26.8138,26.7417,26.7778,124872.0
2018-09-17 15:30:00,29.71,29.73,29.66,29.71,482247.0,26.7778,26.7958,26.7327,26.7778,482247.0
2018-09-18 09:30:00,29.71,30.03,29.71,29.91,291225.0,26.7778,27.0662,26.7778,26.958,291225.0
2018-09-18 10:00:00,29.91,29.92,29.82,29.89,122577.0,26.958,26.967,26.8769,26.94,122577.0
2018-09-18 10:30:00,29.89,29.92,29.83,29.91,106977.0,26.94,26.967,26.8859,26.958,106977.0
2018-09-18 11:00:00,29.91,29.92,29.85,29.86,150522.0,26.958,26.967,26.9039,26.9129,150522.0
2018-09-18 11:30:00,29.86,29.87,29.81,29.81,74931.0,26.9129,26.922,26.8679,26.8679,74931.0
2018-09-18 12:00:00,29.82,29.84,29.78,29.79,69648.0,26.8769,26.8949,26.8408,26.8499,69648.0
2018-09-18 12:30:00,29.8,29.83,29.8,29.81,146949.0,26.8589,26.8859,26.8589,26.8679,146949.0
2018-09-18 13:00:00,29.82,29.83,29.8,29.81,59385.0,26.8769,26.8859,26.8589,26.8679,59385.0
2018-09-18 13:30:00,29.81,29.93,29.8,29.92,158955.0,26.8679,26.976,26.8589,26.967,158955.0
2018-09-18 14:00:00,29.93,29.96,29.91,29.93,66756.0,26.976,27.0031,26.958,26.976,66756.0
2018-09-18 14:30:00,29.93,29.93,29.89,29.9,76035.0,26.976,26.976,26.94,26.949,76035.0
2018-09-18 15:00:00,29.9,29.94,29.9,29.92,119376.0,26.949,26.9851,26.949,26.967,119376.0
2018-09-18 15:30:00,29.92,30.04,29.92,30.03,372591.0,26.967,27.0752,26.967,27.0662,372591.0
2018-09-19 09:30:00,29.89,30.05,29.64,30.0,326304.0,26.94,27.0842,26.7147,27.0391,326304.0
2018-09-19 10:00:00,30.03,30.1,29.87,29.87,73176.0,27.0662,27.1293,26.922,26.922,73176.0
2018-09-19 10:30:00,29.88,29.9,29.81,29.86,113376.0,26.931,26.949,26.8679,26.9129,113376.0
2018-09-19 11:00:00,29.86,29.93,29.86,29.91,204669.0,26.9129,26.976,26.9129,26.958,204669.0
2018-09-19 11:30:00,29.9,29.97,29.9,29.91,65154.0,26.949,27.0121,26.949,26.958,65154.0
2018-09-19 12:00:00,29.92,29.93,29.88,29.9,44853.0,26.967,26.976,26.931,26.949,44853.0
2018-09-19 12:30:00,29.9,29.9,29.81,29.82,51654.0,26.949,26.949,26.8679,26.8769,51654.0
2018-09-19 13:00:00,29.82,29.91,29.81,29.89,50274.0,26.8769,26.958,26.8679,26.94,50274.0
2018-09-19 13:30:00,29.89,29.97,29.89,29.94,42762.0,26.94,27.0121,26.94,26.9851,42762.0
2018-09-19 14:00:00,29.94,29.97,29.93,29.95,45222.0,26.9851,27.0121,26.976,26.9941,45222.0
2018-09-19 14:30:00,29.95,29.95,29.91,29.91,57801.0,26.9941,26.9941,26.958,26.958,57801.0
2018-09-19 15:00:00,29.92,29.97,29.91,29.95,106002.0,26.967,27.0121,26.958,26.9941,106002.0
2018-09-19 15:30:00,29.96,30.0,29.95,29.99,260202.0,27.0031,27.0391,26.9941,27.0301,260202.0
2018-09-20 09:30:00,30.11,30.27,30.04,30.07,328800.0,27.1383,27.2825,27.0752,27.1022,328800.0
2018-09-20 10:00:00,30.07,30.11,29.83,29.84,131304.0,27.1022,27.1383,26.8859,26.8949,131304.0
2018-09-20 10:30:00,29.84,29.88,29.79,29.81,144258.0,26.8949,26.931,26.8499,26.8679,144258.0
2018-09-20 11:00:00,29.82,29.87,29.78,29.8,108720.0,26.8769,26.922,26.8408,26.8589,108720.0
2018-09-20 11:30:00,29.8,29.9,29.78,29.89,120018.0,26.8589,26.949,26.8408,26.94,120018.0
2018-09-20 12:00:00,29.9,29.95,29.88,29.89,138435.0,26.949,26.9941,26.931,26.94,138435.0
2018-09-20 12:30:00,29.89,29.92,29.88,29.9,68730.0,26.94,26.967,26.931,26.949,68730.0
2018-09-20 13:00:00,29.9,29.93,29.89,29.89,57561.0,26.949,26.976,26.94,26.94,57561.0
2018-09-20 13:30:00,29.89,29.91,29.89,29.91,77601.0,26.94,26.958,26.94,26.958,77601.0
2018-09-20 14:00:00,29.9,30.0,29.9,29.96,55782.0,26.949,27.0391,26.949,27.0031,55782.0
2018-09-20 14:30:00,29.97,29.98,29.94,29.97,72159.0,27.0121,27.0211,26.9851,27.0121,72159.0
2018-09-20 15:00:00,29.97,30.0,29.96,29.99,85179.0,27.0121,27.0391,27.0031,27.0301,85179.0
2018-09-20 15:30:00,29.99,29.99,29.95,29.95,260070.0,27.0301,27.0301,26.9941,26.9941,260070.0
2018-09-21 09:30:00,30.04,30.1,29.89,30.0,478176.0,27.0752,27.1293,26.94,27.0391,478176.0
2018-09-21 10:00:00,30.0,30.05,29.97,29.98,74874.0,27.0391,27.0842,27.0121,27.0211,74874.0
2018-09-21 10:30:00,29.97,30.01,29.95,29.99,77994.0,27.0121,27.0481,26.9941,27.0301,77994.0
2018-09-21 11:00:00,29.99,30.0,29.93,29.94,36870.0,27.0301,27.0391,26.976,26.9851,36870.0
2018-09-21 11:30:00,29.94,30.0,29.92,30.0,49800.0,26.9851,27.0391,26.967,27.0391,49800.0
2018-09-21 12:00:00,30.0,30.01,29.94,29.95,46536.0,27.0391,27.0481,26.9851,26.9941,46536.0
2018-09-21 12:30:00,29.94,30.0,29.91,30.0,124377.0,26.9851,27.0391,26.958,27.0391,124377.0
2018-09-21 13:00:00,30.0,30.18,29.98,30.16,319917.0,27.0391,27.2014,27.0211,27.1833,319917.0
2018-09-21 13:30:00,30.14,30.14,30.04,30.08,45303.0,27.1653,27.1653,27.0752,27.1112,45303.0
2018-09-21 14:00:00,30.09,30.13,30.06,30.12,50874.0,27.1202,27.1563,27.0932,27.1473,50874.0
2018-09-21 14:30:00,30.12,30.17,30.12,30.17,71154.0,27.1473,27.1924,27.1473,27.1924,71154.0
2018-09-21 15:00:00,30.17,30.19,30.13,30.13,102000.0,27.1924,27.2104,27.1563,27.1563,102000.0
2018-09-21 15:30:00,30.14,30.25,30.11,30.18,533055.0,27.1653,27.2645,27.1383,27.2014,533055.0
2018-09-24 09:30:00,30.1,30.11,30.0,30.07,51486.0,27.1293,27.1383,27.0391,27.1022,51486.0
2018-09-24 10:00:00,30.08,30.11,30.0,30.0,80214.0,27.1112,27.1383,27.0391,27.0391,80214.0
2018-09-24 10:30:00,30.0,30.05,29.96,30.05,81882.0,27.0391,27.0842,27.0031,27.0842,81882.0
2018-09-24 11:00:00,30.06,30.06,30.0,30.01,54312.0,27.0932,27.0932,27.0391,27.0481,54312.0
2018-09-24 11:30:00,30.01,30.02,29.96,29.97,80760.0,27.0481,27.0572,27.0031,27.0121,80760.0
2018-09-24 12:00:00,29.98,30.0,29.95,29.96,76380.0,27.0211,27.0391,26.9941,27.0031,76380.0
2018-09-24 12:30:00,29.95,29.96,29.91,29.94,54861.0,26.9941,27.0031,26.958,26.9851,54861.0
2018-09-24 13:00:00,29.93,30.0,29.93,29.99,51345.0,26.976,27.0391,26.976,27.0301,51345.0
2018-09-24 13:30:00,29.99,30.05,29.99,30.0,86235.0,27.0301,27.0842,27.0301,27.0391,86235.0
2018-09-24 14:00:00,30.0,30.04,29.99,30.01,59955.0,27.0391,27.0752,27.0301,27.0481,59955.0
2018-09-24 14:30:00,30.0,30.01,29.98,29.99,48105.0,27.0391,27.0481,27.0211,27.0301,48105.0
2018-09-24 15:00:00,29.99,30.02,29.99,30.0,100425.0,27.0301,27.0572,27.0301,27.0391,100425.0
2018-09-24 15:30:00,30.0,30.01,29.94,29.96,315210.0,27.0391,27.0481,26.9851,27.0031,315210.0
2018-09-25 09:30:00,30.02,30.03,29.27,29.32,507210.0,27.0572,27.0662,26.3812,26.4262,507210.0
2018-09-25 10:00:00,29.32,29.52,29.27,29.37,249183.0,26.4262,26.6065,26.3812,26.4713,249183.0
2018-09-25 10:30:00,29.37,29.43,29.33,29.33,243801.0,26.4713,26.5254,26.4353,26.4353,243801.0
2018-09-25 11:00:00,29.33,29.38,29.31,29.37,115755.0,26.4353,26.4803,26.4172,26.4713,115755.0
2018-09-25 11:30:00,29.37,29.4,29.35,29.38,110022.0,26.4713,26.4983,26.4533,26.4803,110022.0
2018-09-25 12:00:00,29.39,29.43,29.38,29.39,81249.0,26.4893,26.5254,26.4803,26.4893,81249.0
2018-09-25 12:30:00,29.39,29.4,29.32,29.33,99246.0,26.4893,26.4983,26.4262,26.4353,99246.0
2018-09-25 13:00:00,29.33,29.33,29.3,29.3,91626.0,26.4353,26.4353,26.4082,26.4082,91626.0
2018-09-25 13:30:00,29.3,29.31,29.27,29.3,87246.0,26.4082,26.4172,26.3812,26.4082,87246.0
2018-09-25 14:00:00,29.3,29.31,29.27,29.28,177216.0,26.4082,26.4172,26.3812,26.3902,177216.0
2018-09-25 14:30:00,29.28,29.29,29.27,29.28,139284.0,26.3902,26.3992,26.3812,26.3902,139284.0
2018-09-25 15:00:00,29.28,29.28,29.23,29.24,224940.0,26.3902,26.3902,26.3451,26.3541,224940.0
2018-09-25 15:30:00,29.24,29.3,29.21,29.23,492834.0,26.3541,26.4082,26.3271,26.3451,492834.0
2018-09-26 09:30:00,29.18,29.36,28.97,29.0,332286.0,26.3001,26.4623,26.1108,26.1378,332286.0
2018-09-26 10:00:00,29.0,29.04,28.82,28.87,244707.0,26.1378,26.1739,25.9756,26.0207,244707.0
2018-09-26 10:30:00,28.87,29.02,28.85,28.99,306105.0,26.0207,26.1559,26.0026,26.1288,306105.0
2018-09-26 11:00:00,28.99,29.04,28.98,28.98,142161.0,26.1288,26.1739,26.1198,26.1198,142161.0
2018-09-26 11:30:00,28.98,29.04,28.97,28.97,165003.0,26.1198,26.1739,26.1108,26.1108,165003.0
2018-09-26 12:00:00,28.99,28.99,28.92,28.95,59052.0,26.1288,26.1288,26.0657,26.0928,59052.0
2018-09-26 12:30:00,28.95,28.95,28.93,28.93,71274.0,26.0928,26.0928,26.0747,26.0747,71274.0
2018-09-26 13:00:00,28.94,28.95,28.9,28.91,63666.0,26.0837,26.0928,26.0477,26.0567,63666.0
2018-09-26 13:30:00,28.91,28.91,28.85,28.85,76725.0,26.0567,26.0567,26.0026,26.0026,76725.0
2018-09-26 14:00:00,28.86,28.92,28.85,28.9,140958.0,26.0116,26.0657,26.0026,26.0477,140958.0
2018-09-26 14:30:00,28.9,28.9,28.76,28.79,275055.0,26.0477,26.0477,25.9215,25.9486,275055.0
2018-09-26 15:00:00,28.79,28.85,28.75,28.81,202272.0,25.9486,26.0026,25.9125,25.9666,202272.0
2018-09-26 15:30:00,28.81,28.81,28.61,28.64,936039.0,25.9666,25.9666,25.7863,25.8134,936039.0
2018-09-27 09:30:00,28.74,28.88,28.69,28.81,291603.0,25.9035,26.0297,25.8584,25.9666,291603.0
2018-09-27 10:00:00,28.82,28.85,28.8,28.8,197598.0,25.9756,26.0026,25.9576,25.9576,197598.0
2018-09-27 10:30:00,28.81,28.85,28.76,28.85,126588.0,25.9666,26.0026,25.9215,26.0026,126588.0
2018-09-27 11:00:00,28.85,28.89,28.82,28.82,91278.0,26.0026,26.0387,25.9756,25.9756,91278.0
2018-09-27 11:30:00,28.83,28.83,28.77,28.82,101322.0,25.9846,25.9846,25.9305,25.9756,101322.0
2018-09-27 12:00:00,28.82,28.83,28.75,28.83,91191.0,25.9756,25.9846,25.9125,25.9846,91191.0
2018-09-27 12:30:00,28.83,28.85,28.81,28.81,82131.0,25.9846,26.0026,25.9666,25.9666,82131.0
2018-09-27 13:00:00,28.81,28.82,28.79,28.81,65229.0,25.9666,25.9756,25.9486,25.9666,65229.0
2018-09-27 13:30:00,28.81,28.82,28.78,28.8,48267.0,25.9666,25.9756,25.9395,25.9576,48267.0
2018-09-27 14:00:00,28.8,28.93,28.8,28.93,301959.0,25.9576,26.0747,25.9576,26.0747,301959.0
2018-09-27 14:30:00,28.92,28.93,28.87,28.9,244293.0,26.0657,26.0747,26.0207,26.0477,244293.0
2018-09-27 15:00:00,28.9,28.92,28.86,28.87,193356.0,26.0477,26.0657,26.0116,26.0207,193356.0
2018-09-27 15:30:00,28.86,28.86,28.77,28.82,672186.0,26.0116,26.0116,25.9305,25.9756,672186.0
2018-09-28 09:30:00,28.74,28.78,28.57,28.67,266010.0,25.9035,25.9395,25.7503,25.8404,266010.0
2018-09-28 10:00:00,28.67,28.83,28.67,28.83,176583.0,25.8404,25.9846,25.8404,25.9846,176583.0
2018-09-28 10:30:00,28.83,28.85,28.81,28.85,114822.0,25.9846,26.0026,25.9666,26.0026,114822.0
2018-09-28 11:00:00,28.85,28.86,28.76,28.84,137094.0,26.0026,26.0116,25.9215,25.9936,137094.0
2018-09-28 11:30:00,28.84,28.86,28.79,28.81,68895.0,25.9936,26.0116,25.9486,25.9666,68895.0
2018-09-28 12:00:00,28.81,28.82,28.78,28.79,50751.0,25.9666,25.9756,25.9395,25.9486,50751.0
2018-09-28 12:30:00,28.8,28.81,28.73,28.76,143775.0,25.9576,25.9666,25.8945,25.9215,143775.0
2018-09-28 13:00:00,28.76,28.76,28.7,28.71,101874.0,25.9215,25.9215,25.8674,25.8764,101874.0
2018-09-28 13:30:00,28.7,28.73,28.69,28.7,82359.0,25.8674,25.8945,25.8584,25.8674,82359.0
2018-09-28 14:00:00,28.7,28.7,28.65,28.69,110070.0,25.8674,25.8674,25.8224,25.8584,110070.0
2018-09-28 14:30:00,28.69,28.7,28.65,28.65,91476.0,25.8584,25.8674,25.8224,25.8224,91476.0
2018-09-28 15:00:00,28.65,28.7,28.64,28.68,127269.0,25.8224,25.8674,25.8134,25.8494,127269.0
2018-09-28 15:30:00,28.68,28.68,28.58,28.6,634485.0,25.8494,25.8494,25.7593,25.7773,634485.0
2018-10-01 09:30:00,28.8,28.88,28.63,28.85,217497.0,25.9576,26.0297,25.8043,26.0026,217497.0
2018-10-01 10:00:00,28.84,28.93,28.8,28.84,307677.0,25.9936,26.0747,25.9576,25.9936,307677.0
2018-10-01 10:30:00,28.84,28.87,28.74,28.76,96840.0,25.9936,26.0207,25.9035,25.9215,96840.0
2018-10-01 11:00:00,28.77,28.89,28.75,28.84,112047.0,25.9305,26.0387,25.9125,25.9936,112047.0
2018-10-01 11:30:00,28.84,28.85,28.76,28.81,84747.0,25.9936,26.0026,25.9215,25.9666,84747.0
2018-10-01 12:00:00,28.81,28.82,28.73,28.74,47322.0,25.9666,25.9756,25.8945,25.9035,47322.0
2018-10-01 12:30:00,28.73,28.8,28.73,28.8,52419.0,25.8945,25.9576,25.8945,25.9576,52419.0
2018-10-01 13:00:00,28.8,28.92,28.78,28.92,102942.0,25.9576,26.0657,25.9395,26.0657,102942.0
2018-10-01 13:30:00,28.92,28.97,28.92,28.95,90219.0,26.0657,26.1108,26.0657,26.0928,90219.0
2018-10-01 14:00:00,28.95,29.05,28.91,29.03,585792.0,26.0928,26.1829,26.0567,26.1649,585792.0
2018-10-01 14:30:00,29.02,29.11,29.02,29.07,136008.0,26.1559,26.237,26.1559,26.2009,136008.0
2018-10-01 15:00:00,29.06,29.12,29.04,29.05,228825.0,26.1919,26.246,26.1739,26.1829,228825.0
2018-10-01 15:30:00,29.04,29.06,29.0,29.04,350193.0,26.1739,26.1919,26.1378,26.1739,350193.0
2018-10-02 09:30:00,29.02,29.04,28.69,28.72,85581.0,26.1559,26.1739,25.8584,25.8855,85581.0
2018-10-02 10:00:00,28.72,28.78,28.69,28.73,37566.0,25.8855,25.9395,25.8584,25.8945,37566.0
2018-10-02 10:30:00,28.73,28.74,28.57,28.58,215328.0,25.8945,25.9035,25.7503,25.7593,215328.0
2018-10-02 11:00:00,28.59,28.72,28.48,28.7,199899.0,25.7683,25.8855,25.6691,25.8674,199899.0
2018-10-02 11:30:00,28.71,28.76,28.67,28.69,85650.0,25.8764,25.9215,25.8404,25.8584,85650.0
2018-10-02 12:00:00,28.69,28.69,28.64,28.66,75333.0,25.8584,25.8584,25.8134,25.8314,75333.0
2018-10-02 12:30:00,28.67,28.71,28.65,28.68,127815.0,25.8404,25.8764,25.8224,25.8494,127815.0
2018-10-02 13:00:00,28.69,28.71,28.66,28.68,516135.0,25.8584,25.8764,25.8314,25.8494,516135.0
2018-10-02 13:30:00,28.67,28.75,28.67,28.71,80817.0,25.8404,25.9125,25.8404,25.8764,80817.0
2018-10-02 14:00:00,28.71,28.71,28.66,28.66,76500.0,25.8764,25.8764,25.8314,25.8314,76500.0
2018-10-02 14:30:00,28.67,28.69,28.65,28.66,240231.0,25.8404,25.8584,25.8224,25.8314,240231.0
2018-10-02 15:00:00,28.66,28.7,28.64,28.67,117339.0,25.8314,25.8674,25.8134,25.8404,117339.0
2018-10-02 15:30:00,28.67,28.75,28.63,28.64,721704.0,25.8404,25.9125,25.8043,25.8134,721704.0
2018-10-03 09:30:00,28.81,28.83,28.54,28.54,97260.0,25.9666,25.9846,25.7232,25.7232,97260.0
2018-10-03 10:00:00,28.57,28.59,28.44,28.46,164529.0,25.7503,25.7683,25.6331,25.6511,164529.0
2018-10-03 10:30:00,28.46,28.54,28.44,28.5,201621.0,25.6511,25.7232,25.6331,25.6872,201621.0
2018-10-03 11:00:00,28.52,28.7,28.5,28.69,96780.0,25.7052,25.8674,25.6872,25.8584,96780.0
2018-10-03 11:30:00,28.7,28.72,28.64,28.71,140010.0,25.8674,25.8855,25.8134,25.8764,140010.0
2018-10-03 12:00:00,28.7,28.73,28.67,28.67,70497.0,25.8674,25.8945,25.8404,25.8404,70497.0
2018-10-03 12:30:00,28.68,28.73,28.65,28.65,165567.0,25.8494,25.8945,25.8224,25.8224,165567.0
2018-10-03 13:00:00,28.67,28.69,28.65,28.69,64908.0,25.8404,25.8584,25.8224,25.8584,64908.0
2018-10-03 13:30:00,28.68,28.73,28.66,28.71,144408.0,25.8494,25.8945,25.8314,25.8764,144408.0
2018-10-03 14:00:00,28.71,28.74,28.67,28.68,127095.0,25.8764,25.9035,25.8404,25.8494,127095.0
2018-10-03 14:30:00,28.68,28.68,28.56,28.57,70401.0,25.8494,25.8494,25.7413,25.7503,70401.0
2018-10-03 15:00:00,28.57,28.59,28.53,28.54,159396.0,25.7503,25.7683,25.7142,25.7232,159396.0
2018-10-03 15:30:00,28.55,28.62,28.54,28.59,443658.0,25.7322,25.7953,25.7232,25.7683,443658.0
2018-10-04 09:30:00,28.56,28.97,28.52,28.88,204843.0,25.7413,26.1108,25.7052,26.0297,204843.0
2018-10-04 10:00:00,28.84,28.89,28.78,28.78,225582.0,25.9936,26.0387,25.9395,25.9395,225582.0
2018-10-04 10:30:00,28.78,28.79,28.67,28.75,119679.0,25.9395,25.9486,25.8404,25.9125,119679.0
2018-10-04 11:00:00,28.75,28.83,28.71,28.73,71484.0,25.9125,25.9846,25.8764,25.8945,71484.0
2018-10-04 11:30:00,28.73,28.76,28.67,28.67,42918.0,25.8945,25.9215,25.8404,25.8404,42918.0
2018-10-04 12:00:00,28.67,28.71,28.64,28.71,56382.0,25.8404,25.8764,25.8134,25.8764,56382.0
2018-10-04 12:30:00,28.71,28.72,28.67,28.7,111858.0,25.8764,25.8855,25.8404,25.8674,111858.0
2018-10-04 13:00:00,28.7,28.7,28.57,28.59,181260.0,25.8674,25.8674,25.7503,25.7683,181260.0
2018-10-04 13:30:00,28.58,28.58,28.48,28.54,132720.0,25.7593,25.7593,25.6691,25.7232,132720.0
2018-10-04 14:00:00,28.54,28.58,28.47,28.54,254010.0,25.7232,25.7593,25.6601,25.7232,254010.0
2018-10-04 14:30:00,28.55,28.59,28.53,28.55,69726.0,25.7322,25.7683,25.7142,25.7322,69726.0
2018-10-04 15:00:00,28.56,28.6,28.55,28.59,84468.0,25.7413,25.7773,25.7322,25.7683,84468.0
2018-10-04 15:30:00,28.58,28.64,28.53,28.61,337644.0,25.7593,25.8134,25.7142,25.7863,337644.0
2018-10-05 09:30:00,28.68,28.82,28.61,28.71,169659.0,25.8494,25.9756,25.7863,25.8764,169659.0
2018-10-05 10:00:00,28.71,28.74,28.62,28.64,70641.0,25.8764,25.9035,25.7953,25.8134,70641.0
2018-10-05 10:30:00,28.64,28.68,28.62,28.65,134352.0,25.8134,25.8494,25.7953,25.8224,134352.0
2018-10-05 11:00:00,28.66,28.74,28.65,28.72,34698.0,25.8314,25.9035,25.8224,25.8855,34698.0
2018-10-05 11:30:00,28.7,28.7,28.57,28.57,52911.0,25.8674,25.8674,25.7503,25.7503,52911.0
2018-10-05 12:00:00,28.57,28.59,28.53,28.57,42210.0,25.7503,25.7683,25.7142,25.7503,42210.0
2018-10-05 12:30:00,28.56,28.57,28.53,28.55,27300.0,25.7413,25.7503,25.7142,25.7322,27300.0
2018-10-05 13:00:00,28.55,28.55,28.4,28.41,59448.0,25.7322,25.7322,25.597,25.6061,59448.0
2018-10-05 13:30:00,28.42,28.5,28.39,28.49,36399.0,25.6151,25.6872,25.588,25.6782,36399.0
2018-10-05 14:00:00,28.49,28.5,28.45,28.48,40680.0,25.6782,25.6872,25.6421,25.6691,40680.0
2018-10-05 14:30:00,28.48,28.54,28.48,28.54,47691.0,25.6691,25.7232,25.6691,25.7232,47691.0
2018-10-05 15:00:00,28.53,28.56,28.51,28.52,50796.0,25.7142,25.7413,25.6962,25.7052,50796.0
2018-10-05 15:30:00,28.51,28.58,28.48,28.51,332871.0,25.6962,25.7593,25.6691,25.6962,332871.0
2018-10-08 09:30:00,28.51,28.52,28.37,28.38,112890.0,25.6962,25.7052,25.57,25.579,112890.0
2018-10-08 10:00:00,28.4,28.4,28.35,28.36,44598.0,25.597,25.597,25.552,25.561,44598.0
2018-10-08 10:30:00,28.36,28.39,28.24,28.26,61170.0,25.561,25.588,25.4528,25.4709,61170.0
2018-10-08 11:00:00,28.25,28.25,28.13,28.14,66414.0,25.4618,25.4618,25.3537,25.3627,66414.0
2018-10-08 11:30:00,28.14,28.16,28.05,28.12,49524.0,25.3627,25.3807,25.2816,25.3447,49524.0
2018-10-08 12:00:00,28.12,28.21,28.1,28.19,45336.0,25.3447,25.4258,25.3267,25.4078,45336.0
2018-10-08 12:30:00,28.19,28.19,28.07,28.07,32655.0,25.4078,25.4078,25.2996,25.2996,32655.0
2018-10-08 13:00:00,28.05,28.11,28.04,28.07,27510.0,25.2816,25.3357,25.2726,25.2996,27510.0
2018-10-08 13:30:00,28.07,28.18,28.06,28.13,30783.0,25.2996,25.3988,25.2906,25.3537,30783.0
2018-10-08 14:00:00,28.14,28.34,28.13,28.29,66036.0,25.3627,25.543,25.3537,25.4979,66036.0
2018-10-08 14:30:00,28.31,28.33,28.26,28.27,67119.0,25.5159,25.534,25.4709,25.4799,67119.0
2018-10-08 15:00:00,28.27,28.35,28.26,28.31,124326.0,25.4799,25.552,25.4709,25.5159,124326.0
2018-10-08 15:30:00,28.31,28.36,28.29,28.31,358224.0,25.5159,25.561,25.4979,25.5159,358224.0
2018-10-09 09:30:00,28.23,28.28,27.8,28.17,263256.0,25.4438,25.4889,25.0563,25.3897,263256.0
2018-10-09 10:00:00,28.17,28.28,28.14,28.26,162717.0,25.3897,25.4889,25.3627,25.4709,162717.0
2018-10-09 10:30:00,28.26,28.33,28.22,28.22,154011.0,25.4709,25.534,25.4348,25.4348,154011.0
2018-10-09 11:00:00,28.21,28.25,28.18,28.24,47856.0,25.4258,25.4618,25.3988,25.4528,47856.0
2018-10-09 11:30:00,28.24,28.31,28.21,28.26,52722.0,25.4528,25.5159,25.4258,25.4709,52722.0
2018-10-09 12:00:00,28.28,28.3,28.25,28.3,43857.0,25.4889,25.5069,25.4618,25.5069,43857.0
2018-10-09 12:30:00,28.29,28.33,28.23,28.25,70893.0,25.4979,25.534,25.4438,25.4618,70893.0
2018-10-09 13:00:00,28.26,28.27,28.19,28.26,47220.0,25.4709,25.4799,25.4078,25.4709,47220.0
2018-10-09 13:30:00,28.26,28.26,28.22,28.25,34824.0,25.4709,25.4709,25.4348,25.4618,34824.0
2018-10-09 14:00:00,28.25,28.26,28.22,28.25,116040.0,25.4618,25.4709,25.4348,25.4618,116040.0
2018-10-09 14:30:00,28.25,28.25,28.2,28.22,58890.0,25.4618,25.4618,25.4168,25.4348,58890.0
2018-10-09 15:00:00,28.21,28.23,28.16,28.18,69216.0,25.4258,25.4438,25.3807,25.3988,69216.0
2018-10-09 15:30:00,28.18,28.22,28.13,28.15,261678.0,25.3988,25.4348,25.3537,25.3717,261678.0
2018-10-10 09:30:00,28.08,28.22,27.93,27.95,75039.0,25.3086,25.4348,25.1734,25.1915,75039.0
2018-10-10 10:00:00,27.96,28.11,27.92,28.11,151824.0,25.2005,25.3357,25.1644,25.3357,151824.0
2018-10-10 10:30:00,28.1,28.13,28.0,28.02,95562.0,25.3267,25.3537,25.2365,25.2545,95562.0
2018-10-10 11:00:00,28.0,28.02,27.78,27.86,135294.0,25.2365,25.2545,25.0382,25.1103,135294.0
2018-10-10 11:30:00,27.88,27.88,27.79,27.85,59019.0,25.1284,25.1284,25.0472,25.1013,59019.0
2018-10-10 12:00:00,27.83,27.9,27.77,27.83,33036.0,25.0833,25.1464,25.0292,25.0833,33036.0
2018-10-10 12:30:00,27.81,27.87,27.78,27.8,25686.0,25.0653,25.1194,25.0382,25.0563,25686.0
2018-10-10 13:00:00,27.77,27.94,27.75,27.88,80673.0,25.0292,25.1824,25.0112,25.1284,80673.0
2018-10-10 13:30:00,27.87,27.9,27.83,27.86,34233.0,25.1194,25.1464,25.0833,25.1103,34233.0
2018-10-10 14:00:00,27.85,27.85,27.72,27.72,60615.0,25.1013,25.1013,24.9842,24.9842,60615.0
2018-10-10 14:30:00,27.72,27.74,27.63,27.66,162300.0,24.9842,25.0022,24.903,24.9301,162300.0
2018-10-10 15:00:00,27.65,27.65,27.49,27.63,111255.0,24.9211,24.9211,24.7769,24.903,111255.0
2018-10-10 15:30:00,27.64,27.64,27.29,27.33,754344.0,24.9121,24.9121,24.5966,24.6326,754344.0
2018-10-11 09:30:00,27.2,27.43,26.91,27.4,295959.0,24.5155,24.7228,24.2541,24.6957,295959.0
2018-10-11 10:00:00,27.38,27.38,27.08,27.11,167703.0,24.6777,24.6777,24.4073,24.4344,167703.0
2018-10-11 10:30:00,27.13,27.29,27.01,27.01,271119.0,24.4524,24.5966,24.3442,24.3442,271119.0
2018-10-11 11:00:00,27.02,27.02,26.79,26.86,139044.0,24.3532,24.3532,24.1459,24.209,139044.0
2018-10-11 11:30:00,26.85,26.99,26.75,26.93,219666.0,24.2,24.3262,24.1099,24.2721,219666.0
2018-10-11 12:00:00,26.94,27.09,26.87,27.03,159828.0,24.2811,24.4163,24.218,24.3623,159828.0
2018-10-11 12:30:00,27.02,27.08,26.95,26.98,312222.0,24.3532,24.4073,24.2902,24.3172,312222.0
2018-10-11 13:00:00,26.97,26.98,26.82,26.84,541356.0,24.3082,24.3172,24.173,24.191,541356.0
2018-10-11 13:30:00,26.83,26.84,26.58,26.68,457338.0,24.182,24.191,23.9567,24.0468,457338.0
2018-10-11 14:00:00,26.69,26.83,26.66,26.7,148776.0,24.0558,24.182,24.0288,24.0648,148776.0
2018-10-11 14:30:00,26.7,26.7,26.32,26.49,190698.0,24.0648,24.0648,23.7223,23.8756,190698.0
2018-10-11 15:00:00,26.49,26.86,26.45,26.72,518865.0,23.8756,24.209,23.8395,24.0829,518865.0
2018-10-11 15:30:00,26.71,26.79,26.54,26.55,1466703.0,24.0738,24.1459,23.9206,23.9296,1466703.0
2018-10-12 09:30:00,27.05,27.63,26.67,26.75,217104.0,24.3803,24.903,24.0378,24.1099,217104.0
2018-10-12 10:00:00,26.73,26.76,26.46,26.49,190020.0,24.0919,24.1189,23.8485,23.8756,190020.0
2018-10-12 10:30:00,26.5,26.66,26.49,26.61,192711.0,23.8846,24.0288,23.8756,23.9837,192711.0
2018-10-12 11:00:00,26.6,26.69,26.58,26.66,206187.0,23.9747,24.0558,23.9567,24.0288,206187.0
2018-10-12 11:30:00,26.66,26.71,26.6,26.68,151851.0,24.0288,24.0738,23.9747,24.0468,151851.0
2018-10-12 12:00:00,26.66,26.67,26.57,26.6,99147.0,24.0288,24.0378,23.9477,23.9747,99147.0
2018-10-12 12:30:00,26.59,26.63,26.45,26.55,138033.0,23.9657,24.0017,23.8395,23.9296,138033.0
2018-10-12 13:00:00,26.54,26.65,26.51,26.58,158736.0,23.9206,24.0198,23.8936,23.9567,158736.0
2018-10-12 13:30:00,26.59,26.6,26.47,26.56,117984.0,23.9657,23.9747,23.8575,23.9386,117984.0
2018-10-12 14:00:00,26.57,26.58,26.41,26.5,114141.0,23.9477,23.9567,23.8034,23.8846,114141.0
2018-10-12 14:30:00,26.53,26.55,26.36,26.55,144660.0,23.9116,23.9296,23.7584,23.9296,144660.0
2018-10-12 15:00:00,26.55,26.66,26.5,26.64,182952.0,23.9296,24.0288,23.8846,24.0107,182952.0
2018-10-12 15:30:00,26.64,26.75,26.58,26.68,630189.0,24.0107,24.1099,23.9567,24.0468,630189.0
2018-10-15 09:30:00,26.64,26.85,26.6,26.72,113856.0,24.0107,24.2,23.9747,24.0829,113856.0
2018-10-15 10:00:00,26.71,26.74,26.65,26.71,128661.0,24.0738,24.1009,24.0198,24.0738,128661.0
2018-10-15 10:30:00,26.7,26.79,26.66,26.67,194460.0,24.0648,24.1459,24.0288,24.0378,194460.0
2018-10-15 11:00:00,26.68,26.8,26.67,26.79,80232.0,24.0468,24.155,24.0378,24.1459,80232.0
2018-10-15 11:30:00,26.8,26.83,26.74,26.75,84783.0,24.155,24.182,24.1009,24.1099,84783.0
2018-10-15 12:00:00,26.75,26.76,26.67,26.69,85341.0,24.1099,24.1189,24.0378,24.0558,85341.0
2018-10-15 12:30:00,26.69,26.74,26.67,26.69,85659.0,24.0558,24.1009,24.0378,24.0558,85659.0
2018-10-15 13:00:00,26.68,26.77,26.66,26.76,94683.0,24.0468,24.1279,24.0288,24.1189,94683.0
2018-10-15 13:30:00,26.75,26.86,26.73,26.85,147978.0,24.1099,24.209,24.0919,24.2,147978.0
2018-10-15 14:00:00,26.85,26.85,26.76,26.77,117447.0,24.2,24.2,24.1189,24.1279,117447.0
2018-10-15 14:30:00,26.76,26.89,26.76,26.88,77898.0,24.1189,24.2361,24.1189,24.2271,77898.0
2018-10-15 15:00:00,26.87,26.89,26.77,26.78,100926.0,24.218,24.2361,24.1279,24.1369,100926.0
2018-10-15 15:30:00,26.77,26.82,26.65,26.67,572907.0,24.1279,24.173,24.0198,24.0378,572907.0
2018-10-16 09:30:00,26.9,27.14,26.8,27.05,184362.0,24.2451,24.4614,24.155,24.3803,184362.0
2018-10-16 10:00:00,27.05,27.3,27.03,27.29,115935.0,24.3803,24.6056,24.3623,24.5966,115935.0
2018-10-16 10:30:00,27.28,27.29,27.11,27.28,119553.0,24.5876,24.5966,24.4344,24.5876,119553.0
2018-10-16 11:00:00,27.3,27.4,27.27,27.4,68775.0,24.6056,24.6957,24.5786,24.6957,68775.0
2018-10-16 11:30:00,27.38,27.42,27.29,27.35,70050.0,24.6777,24.7138,24.5966,24.6507,70050.0
2018-10-16 12:00:00,27.34,27.36,27.31,27.32,54450.0,24.6417,24.6597,24.6146,24.6236,54450.0
2018-10-16 12:30:00,27.33,27.36,27.31,27.35,59103.0,24.6326,24.6597,24.6146,24.6507,59103.0
2018-10-16 13:00:00,27.34,27.34,27.28,27.32,75924.0,24.6417,24.6417,24.5876,24.6236,75924.0
2018-10-16 13:30:00,27.32,27.35,27.26,27.26,78372.0,24.6236,24.6507,24.5696,24.5696,78372.0
2018-10-16 14:00:00,27.27,27.31,27.24,27.26,82332.0,24.5786,24.6146,24.5515,24.5696,82332.0
2018-10-16 14:30:00,27.26,27.31,27.21,27.22,88764.0,24.5696,24.6146,24.5245,24.5335,88764.0
2018-10-16 15:00:00,27.22,27.25,27.19,27.22,122301.0,24.5335,24.5605,24.5065,24.5335,122301.0
2018-10-16 15:30:00,27.22,27.34,27.2,27.31,470283.0,24.5335,24.6417,24.5155,24.6146,470283.0
2018-10-17 09:30:00,27.05,27.12,26.46,26.64,427995.0,24.3803,24.4434,23.8485,24.0107,427995.0
2018-10-17 10:00:00,26.64,26.66,26.44,26.63,483492.0,24.0107,24.0288,23.8305,24.0017,483492.0
2018-10-17 10:30:00,26.62,26.77,26.48,26.51,570198.0,23.9927,24.1279,23.8665,23.8936,570198.0
2018-10-17 11:00:00,26.5,26.76,26.49,26.7,566316.0,23.8846,24.1189,23.8756,24.0648,566316.0
2018-10-17 11:30:00,26.7,26.76,26.66,26.75,228444.0,24.0648,24.1189,24.0288,24.1099,228444.0
2018-10-17 12:00:00,26.77,26.85,26.73,26.78,271113.0,24.1279,24.2,24.0919,24.1369,271113.0
2018-10-17 12:30:00,26.78,26.86,26.74,26.81,173985.0,24.1369,24.209,24.1009,24.164,173985.0
2018-10-17 13:00:00,26.82,26.86,26.68,26.79,535581.0,24.173,24.209,24.0468,24.1459,535581.0
2018-10-17 13:30:00,26.8,26.87,26.78,26.83,316776.0,24.155,24.218,24.1369,24.182,316776.0
2018-10-17 14:00:00,26.83,26.85,26.71,26.73,226932.0,24.182,24.2,24.0738,24.0919,226932.0
2018-10-17 14:30:00,26.73,26.85,26.72,26.82,233454.0,24.0919,24.2,24.0829,24.173,233454.0
2018-10-17 15:00:00,26.82,26.92,26.8,26.9,549822.0,24.173,24.2631,24.155,24.2451,549822.0
2018-10-17 15:30:00,26.89,26.91,26.79,26.88,894735.0,24.2361,24.2541,24.1459,24.2271,894735.0
2018-10-18 09:30:00,26.88,27.11,26.83,27.05,104097.0,24.2271,24.4344,24.182,24.3803,104097.0
2018-10-18 10:00:00,27.03,27.17,27.0,27.11,85947.0,24.3623,24.4884,24.3352,24.4344,85947.0
2018-10-18 10:30:00,27.1,27.15,26.96,27.06,73944.0,24.4253,24.4704,24.2992,24.3893,73944.0
2018-10-18 11:00:00,27.07,27.07,26.91,26.91,53061.0,24.3983,24.3983,24.2541,24.2541,53061.0
2018-10-18 11:30:00,26.89,26.91,26.74,26.78,82380.0,24.2361,24.2541,24.1009,24.1369,82380.0
2018-10-18 12:00:00,26.77,26.87,26.74,26.85,48054.0,24.1279,24.218,24.1009,24.2,48054.0
2018-10-18 12:30:00,26.84,26.88,26.81,26.86,34848.0,24.191,24.2271,24.164,24.209,34848.0
2018-10-18 13:00:00,26.86,26.89,26.72,26.72,83235.0,24.209,24.2361,24.0829,24.0829,83235.0
2018-10-18 13:30:00,26.73,26.77,26.68,26.7,78567.0,24.0919,24.1279,24.0468,24.0648,78567.0
2018-10-18 14:00:00,26.71,26.8,26.69,26.76,94086.0,24.0738,24.155,24.0558,24.1189,94086.0
2018-10-18 14:30:00,26.76,26.84,26.73,26.73,88191.0,24.1189,24.191,24.0919,24.0919,88191.0
2018-10-18 15:00:00,26.74,26.74,26.62,26.69,123948.0,24.1009,24.1009,23.9927,24.0558,123948.0
2018-10-18 15:30:00,26.69,26.76,26.6,26.66,361530.0,24.0558,24.1189,23.9747,24.0288,361530.0
2018-10-19 09:30:00,26.72,26.96,26.6,26.88,170898.0,24.0829,24.2992,23.9747,24.2271,170898.0
2018-10-19 10:00:00,26.89,26.95,26.86,26.91,61170.0,24.2361,24.2902,24.209,24.2541,61170.0
2018-10-19 10:30:00,26.92,26.99,26.89,26.97,79257.0,24.2631,24.3262,24.2361,24.3082,79257.0
2018-10-19 11:00:00,26.98,26.99,26.9,26.93,33090.0,24.3172,24.3262,24.2451,24.2721,33090.0
2018-10-19 11:30:00,26.92,26.95,26.83,26.95,58416.0,24.2631,24.2902,24.182,24.2902,58416.0
2018-10-19 12:00:00,26.95,26.95,26.9,26.91,89139.0,24.2902,24.2902,24.2451,24.2541,89139.0
2018-10-19 12:30:00,26.91,26.97,26.85,26.96,55962.0,24.2541,24.3082,24.2,24.2992,55962.0
2018-10-19 13:00:00,26.94,27.01,26.88,26.98,38847.0,24.2811,24.3442,24.2271,24.3172,38847.0
2018-10-19 13:30:00,26.98,27.01,26.93,26.94,33585.0,24.3172,24.3442,24.2721,24.2811,33585.0
2018-10-19 14:00:00,26.92,26.98,26.82,26.95,89109.0,24.2631,24.3172,24.173,24.2902,89109.0
2018-10-19 14:30:00,26.94,26.99,26.91,26.96,35382.0,24.2811,24.3262,24.2541,24.2992,35382.0
2018-10-19 15:00:00,26.96,27.01,26.91,27.01,81066.0,24.2992,24.3442,24.2541,24.3442,81066.0
2018-10-19 15:30:00,27.01,27.07,26.89,26.91,334800.0,24.3442,24.3983,24.2361,24.2541,334800.0
2018-10-22 09:30:00,27.02,27.06,26.95,26.98,109857.0,24.3532,24.3893,24.2902,24.3172,109857.0
2018-10-22 10:00:00,26.99,27.13,26.98,27.04,177012.0,24.3262,24.4524,24.3172,24.3713,177012.0
2018-10-22 10:30:00,27.03,27.24,27.03,27.17,149136.0,24.3623,24.5515,24.3623,24.4884,149136.0
2018-10-22 11:00:00,27.16,27.17,27.1,27.13,134763.0,24.4794,24.4884,24.4253,24.4524,134763.0
2018-10-22 11:30:00,27.14,27.14,27.02,27.08,118086.0,24.4614,24.4614,24.3532,24.4073,118086.0
2018-10-22 12:00:00,27.08,27.18,27.05,27.08,145236.0,24.4073,24.4975,24.3803,24.4073,145236.0
2018-10-22 12:30:00,27.08,27.16,27.05,27.1,140841.0,24.4073,24.4794,24.3803,24.4253,140841.0
2018-10-22 13:00:00,27.1,27.2,27.09,27.17,133611.0,24.4253,24.5155,24.4163,24.4884,133611.0
2018-10-22 13:30:00,27.17,27.2,27.13,27.14,113847.0,24.4884,24.5155,24.4524,24.4614,113847.0
2018-10-22 14:00:00,27.13,27.15,27.0,27.0,84864.0,24.4524,24.4704,24.3352,24.3352,84864.0
2018-10-22 14:30:00,27.0,27.09,27.0,27.07,125001.0,24.3352,24.4163,24.3352,24.3983,125001.0
2018-10-22 15:00:00,27.07,27.14,27.05,27.09,187572.0,24.3983,24.4614,24.3803,24.4163,187572.0
2018-10-22 15:30:00,27.09,27.11,27.0,27.01,402531.0,24.4163,24.4344,24.3352,24.3442,402531.0
2018-10-23 09:30:00,26.49,26.98,26.49,26.87,234273.0,23.8756,24.3172,23.8756,24.218,234273.0
2018-10-23 10:00:00,26.86,26.88,26.67,26.81,307926.0,24.209,24.2271,24.0378,24.164,307926.0
2018-10-23 10:30:00,26.77,26.82,26.64,26.78,132633.0,24.1279,24.173,24.0107,24.1369,132633.0
2018-10-23 11:00:00,26.78,26.88,26.73,26.77,388542.0,24.1369,24.2271,24.0919,24.1279,388542.0
2018-10-23 11:30:00,26.76,26.79,26.7,26.75,418365.0,24.1189,24.1459,24.0648,24.1099,418365.0
2018-10-23 12:00:00,26.75,27.03,26.75,26.98,492003.0,24.1099,24.3623,24.1099,24.3172,492003.0
2018-10-23 12:30:00,26.97,27.01,26.91,26.95,208707.0,24.3082,24.3442,24.2541,24.2902,208707.0
2018-10-23 13:00:00,26.96,27.11,26.95,27.0,201525.0,24.2992,24.4344,24.2902,24.3352,201525.0
2018-10-23 13:30:00,27.0,27.03,26.93,27.0,189234.0,24.3352,24.3623,24.2721,24.3352,189234.0
2018-10-23 14:00:00,27.0,27.23,27.0,27.2,269088.0,24.3352,24.5425,24.3352,24.5155,269088.0
2018-10-23 14:30:00,27.2,27.26,27.13,27.16,176214.0,24.5155,24.5696,24.4524,24.4794,176214.0
2018-10-23 15:00:00,27.16,27.28,27.11,27.21,303189.0,24.4794,24.5876,24.4344,24.5245,303189.0
2018-10-23 15:30:00,27.2,27.26,27.12,27.22,813000.0,24.5155,24.5696,24.4434,24.5335,813000.0
2018-10-24 09:30:00,27.07,27.62,26.66,27.45,598206.0,24.3983,24.894,24.0288,24.7408,598206.0
2018-10-24 10:00:00,27.45,27.52,26.99,27.19,330342.0,24.7408,24.8039,24.3262,24.5065,330342.0
2018-10-24 10:30:00,27.19,27.43,27.13,27.33,466929.0,24.5065,24.7228,24.4524,24.6326,466929.0
2018-10-24 11:00:00,27.33,27.37,27.03,27.26,446874.0,24.6326,24.6687,24.3623,24.5696,446874.0
2018-10-24 11:30:00,27.25,27.58,27.2,27.53,168954.0,24.5605,24.858,24.5155,24.8129,168954.0
2018-10-24 12:00:00,27.51,27.55,27.36,27.5,195756.0,24.7949,24.8309,24.6597,24.7859,195756.0
2018-10-24 12:30:00,27.49,27.5,27.32,27.42,139836.0,24.7769,24.7859,24.6236,24.7138,139836.0
2018-10-24 13:00:00,27.42,27.43,27.14,27.23,184131.0,24.7138,24.7228,24.4614,24.5425,184131.0
2018-10-24 13:30:00,27.22,27.3,27.11,27.22,223113.0,24.5335,24.6056,24.4344,24.5335,223113.0
2018-10-24 14:00:00,27.21,27.32,27.08,27.32,206325.0,24.5245,24.6236,24.4073,24.6236,206325.0
2018-10-24 14:30:00,27.3,27.3,27.14,27.18,185778.0,24.6056,24.6056,24.4614,24.4975,185778.0
2018-10-24 15:00:00,27.18,27.3,27.12,27.18,406530.0,24.4975,24.6056,24.4434,24.4975,406530.0
2018-10-24 15:30:00,27.18,27.32,27.14,27.16,1530315.0,24.4975,24.6236,24.4614,24.4794,1530315.0
2018-10-25 09:30:00,27.25,27.43,27.12,27.13,267090.0,24.5605,24.7228,24.4434,24.4524,267090.0
2018-10-25 10:00:00,27.13,27.23,27.03,27.14,171228.0,24.4524,24.5425,24.3623,24.4614,171228.0
2018-10-25 10:30:00,27.13,27.28,27.11,27.22,143523.0,24.4524,24.5876,24.4344,24.5335,143523.0
2018-10-25 11:00:00,27.17,27.28,27.09,27.26,193590.0,24.4884,24.5876,24.4163,24.5696,193590.0
2018-10-25 11:30:00,27.25,27.45,27.24,27.42,173652.0,24.5605,24.7408,24.5515,24.7138,173652.0
2018-10-25 12:00:00,27.42,27.45,27.35,27.39,283137.0,24.7138,24.7408,24.6507,24.6867,283137.0
2018-10-25 12:30:00,27.39,27.46,27.38,27.41,109587.0,24.6867,24.7498,24.6777,24.7048,109587.0
2018-10-25 13:00:00,27.42,27.44,27.3,27.4,180072.0,24.7138,24.7318,24.6056,24.6957,180072.0
2018-10-25 13:30:00,27.41,27.6,27.4,27.6,142899.0,24.7048,24.876,24.6957,24.876,142899.0
2018-10-25 14:00:00,27.6,27.74,27.58,27.71,254988.0,24.876,25.0022,24.858,24.9751,254988.0
2018-10-25 14:30:00,27.71,27.81,27.7,27.78,140001.0,24.9751,25.0653,24.9661,25.0382,140001.0
2018-10-25 15:00:00,27.79,28.01,27.78,27.95,759171.0,25.0472,25.2455,25.0382,25.1915,759171.0
2018-10-25 15:30:00,27.95,28.01,27.67,27.87,1386855.0,25.1915,25.2455,24.9391,25.1194,1386855.0
2018-10-26 09:30:00,27.67,27.72,27.37,27.64,203379.0,24.9391,24.9842,24.6687,24.9121,203379.0
2018-10-26 10:00:00,27.63,27.74,27.42,27.67,399081.0,24.903,25.0022,24.7138,24.9391,399081.0
2018-10-26 10:30:00,27.67,27.75,27.5,27.54,538761.0,24.9391,25.0112,24.7859,24.8219,538761.0
2018-10-26 11:00:00,27.54,27.72,27.51,27.67,109254.0,24.8219,24.9842,24.7949,24.9391,109254.0
2018-10-26 11:30:00,27.69,27.83,27.66,27.78,167904.0,24.9571,25.0833,24.9301,25.0382,167904.0
2018-10-26 12:00:00,27.79,28.04,27.76,28.02,376236.0,25.0472,25.2726,25.0202,25.2545,376236.0
2018-10-26 12:30:00,28.01,28.05,27.86,27.9,123378.0,25.2455,25.2816,25.1103,25.1464,123378.0
2018-10-26 13:00:00,27.91,27.99,27.88,27.91,116352.0,25.1554,25.2275,25.1284,25.1554,116352.0
2018-10-26 13:30:00,27.93,27.94,27.8,27.91,79626.0,25.1734,25.1824,25.0563,25.1554,79626.0
2018-10-26 14:00:00,27.92,27.93,27.78,27.86,81576.0,25.1644,25.1734,25.0382,25.1103,81576.0
2018-10-26 14:30:00,27.85,27.91,27.7,27.72,110706.0,25.1013,25.1554,24.9661,24.9842,110706.0
2018-10-26 15:00:00,27.72,27.9,27.65,27.8,236394.0,24.9842,25.1464,24.9211,25.0563,236394.0
2018-10-26 15:30:00,27.79,27.89,27.7,27.83,658617.0,25.0472,25.1374,24.9661,25.0833,658617.0
2018-10-29 09:30:00,28.12,28.26,27.98,28.13,95574.0,25.3447,25.4709,25.2185,25.3537,95574.0
2018-10-29 10:00:00,28.13,28.24,28.1,28.18,104580.0,25.3537,25.4528,25.3267,25.3988,104580.0
2018-10-29 10:30:00,28.19,28.36,28.13,28.34,350979.0,25.4078,25.561,25.3537,25.543,350979.0
2018-10-29 11:00:00,28.34,28.36,28.15,28.18,285861.0,25.543,25.561,25.3717,25.3988,285861.0
2018-10-29 11:30:00,28.18,28.33,28.14,28.25,263187.0,25.3988,25.534,25.3627,25.4618,263187.0
2018-10-29 12:00:00,28.24,28.25,28.08,28.12,204087.0,25.4528,25.4618,25.3086,25.3447,204087.0
2018-10-29 12:30:00,28.11,28.21,28.1,28.16,72021.0,25.3357,25.4258,25.3267,25.3807,72021.0
2018-10-29 13:00:00,28.18,28.27,28.18,28.25,50736.0,25.3988,25.4799,25.3988,25.4618,50736.0
2018-10-29 13:30:00,28.24,28.3,28.19,28.24,134217.0,25.4528,25.5069,25.4078,25.4528,134217.0
2018-10-29 14:00:00,28.24,28.31,28.05,28.08,264648.0,25.4528,25.5159,25.2816,25.3086,264648.0
2018-10-29 14:30:00,28.07,28.17,28.02,28.12,287595.0,25.2996,25.3897,25.2545,25.3447,287595.0
2018-10-29 15:00:00,28.12,28.13,27.88,27.94,459093.0,25.3447,25.3537,25.1284,25.1824,459093.0
2018-10-29 15:30:00,27.94,28.04,27.7,28.04,519186.0,25.1824,25.2726,24.9661,25.2726,519186.0
2018-10-30 09:30:00,28.16,28.24,27.95,28.16,282219.0,25.3807,25.4528,25.1915,25.3807,282219.0
2018-10-30 10:00:00,28.18,28.19,28.09,28.11,94500.0,25.3988,25.4078,25.3176,25.3357,94500.0
2018-10-30 10:30:00,28.1,28.11,27.91,27.92,202260.0,25.3267,25.3357,25.1554,25.1644,202260.0
2018-10-30 11:00:00,27.93,28.05,27.89,28.04,368238.0,25.1734,25.2816,25.1374,25.2726,368238.0
2018-10-30 11:30:00,28.03,28.14,28.02,28.08,92670.0,25.2636,25.3627,25.2545,25.3086,92670.0
2018-10-30 12:00:00,28.1,28.23,28.1,28.21,77445.0,25.3267,25.4438,25.3267,25.4258,77445.0
2018-10-30 12:30:00,28.22,28.22,28.05,28.09,111750.0,25.4348,25.4348,25.2816,25.3176,111750.0
2018-10-30 13:00:00,28.06,28.18,28.06,28.11,114585.0,25.2906,25.3988,25.2906,25.3357,114585.0
2018-10-30 13:30:00,28.13,28.37,28.12,28.37,127125.0,25.3537,25.57,25.3447,25.57,127125.0
2018-10-30 14:00:00,28.38,28.38,28.3,28.32,92223.0,25.579,25.579,25.5069,25.5249,92223.0
2018-10-30 14:30:00,28.32,28.43,28.31,28.41,86199.0,25.5249,25.6241,25.5159,25.6061,86199.0
2018-10-30 15:00:00,28.38,28.53,28.32,28.49,144012.0,25.579,25.7142,25.5249,25.6782,144012.0
2018-10-30 15:30:00,28.5,28.65,28.5,28.62,577653.0,25.6872,25.8224,25.6872,25.7953,577653.0
2018-10-31 09:30:00,28.81,29.0,28.71,28.93,181185.0,25.9666,26.1378,25.8764,26.0747,181185.0
2018-10-31 10:00:00,28.94,28.99,28.88,28.88,132279.0,26.0837,26.1288,26.0297,26.0297,132279.0
2018-10-31 10:30:00,28.9,28.94,28.83,28.86,120954.0,26.0477,26.0837,25.9846,26.0116,120954.0
2018-10-31 11:00:00,28.85,28.89,28.83,28.84,108351.0,26.0026,26.0387,25.9846,25.9936,108351.0
2018-10-31 11:30:00,28.85,28.91,28.79,28.83,110697.0,26.0026,26.0567,25.9486,25.9846,110697.0
2018-10-31 12:00:00,28.83,28.88,28.77,28.87,50430.0,25.9846,26.0297,25.9305,26.0207,50430.0
2018-10-31 12:30:00,28.86,28.97,28.79,28.93,67068.0,26.0116,26.1108,25.9486,26.0747,67068.0
2018-10-31 13:00:00,28.93,28.98,28.86,28.86,71679.0,26.0747,26.1198,26.0116,26.0116,71679.0
2018-10-31 13:30:00,28.86,28.97,28.83,28.95,71772.0,26.0116,26.1108,25.9846,26.0928,71772.0
2018-10-31 14:00:00,28.95,29.04,28.92,28.98,104793.0,26.0928,26.1739,26.0657,26.1198,104793.0
2018-10-31 14:30:00,28.99,29.01,28.95,28.99,102354.0,26.1288,26.1468,26.0928,26.1288,102354.0
2018-10-31 15:00:00,28.99,29.03,28.9,28.95,225183.0,26.1288,26.1649,26.0477,26.0928,225183.0
2018-10-31 15:30:00,28.94,28.97,28.84,28.9,820821.0,26.0837,26.1108,25.9936,26.0477,820821.0
2018-11-01 09:30:00,28.86,28.89,28.7,28.84,142257.0,26.0116,26.0387,25.8674,25.9936,142257.0
2018-11-01 10:00:00,28.82,28.82,28.65,28.7,110070.0,25.9756,25.9756,25.8224,25.8674,110070.0
2018-11-01 10:30:00,28.7,28.95,28.69,28.94,160653.0,25.8674,26.0928,25.8584,26.0837,160653.0
2018-11-01 11:00:00,28.94,28.95,28.75,28.95,124968.0,26.0837,26.0928,25.9125,26.0928,124968.0
2018-11-01 11:30:00,28.95,29.0,28.92,28.98,163575.0,26.0928,26.1378,26.0657,26.1198,163575.0
2018-11-01 12:00:00,28.98,29.08,28.96,29.0,186183.0,26.1198,26.2099,26.1018,26.1378,186183.0
2018-11-01 12:30:00,29.01,29.06,28.96,29.04,167124.0,26.1468,26.1919,26.1018,26.1739,167124.0
2018-11-01 13:00:00,29.03,29.06,28.94,29.05,88533.0,26.1649,26.1919,26.0837,26.1829,88533.0
2018-11-01 13:30:00,29.05,29.16,29.01,29.05,225441.0,26.1829,26.282,26.1468,26.1829,225441.0
2018-11-01 14:00:00,29.05,29.05,28.91,28.93,152052.0,26.1829,26.1829,26.0567,26.0747,152052.0
2018-11-01 14:30:00,28.93,28.97,28.89,28.97,99432.0,26.0747,26.1108,26.0387,26.1108,99432.0
2018-11-01 15:00:00,28.96,28.99,28.9,28.97,297204.0,26.1018,26.1288,26.0477,26.1108,297204.0
2018-11-01 15:30:00,28.97,29.0,28.84,29.0,608454.0,26.1108,26.1378,25.9936,26.1378,608454.0
2018-11-02 09:30:00,29.13,29.29,29.0,29.03,184197.0,26.255,26.3992,26.1378,26.1649,184197.0
2018-11-02 10:00:00,29.05,29.09,28.84,28.87,140829.0,26.1829,26.2189,25.9936,26.0207,140829.0
2018-11-02 10:30:00,28.87,28.88,28.71,28.78,114555.0,26.0207,26.0297,25.8764,25.9395,114555.0
2018-11-02 11:00:00,28.8,28.88,28.73,28.87,93255.0,25.9576,26.0297,25.8945,26.0207,93255.0
2018-11-02 11:30:00,28.87,28.9,28.84,28.86,68955.0,26.0207,26.0477,25.9936,26.0116,68955.0
2018-11-02 12:00:00,28.86,28.87,28.81,28.85,64254.0,26.0116,26.0207,25.9666,26.0026,64254.0
2018-11-02 12:30:00,28.86,28.86,28.73,28.78,53007.0,26.0116,26.0116,25.8945,25.9395,53007.0
2018-11-02 13:00:00,28.78,28.8,28.71,28.79,45897.0,25.9395,25.9576,25.8764,25.9486,45897.0
2018-11-02 13:30:00,28.78,28.84,28.74,28.83,104454.0,25.9395,25.9936,25.9035,25.9846,104454.0
2018-11-02 14:00:00,28.83,29.01,28.72,28.98,69867.0,25.9846,26.1468,25.8855,26.1198,69867.0
2018-11-02 14:30:00,28.97,28.98,28.85,28.85,72441.0,26.1108,26.1198,26.0026,26.0026,72441.0
2018-11-02 15:00:00,28.86,28.98,28.84,28.92,117231.0,26.0116,26.1198,25.9936,26.0657,117231.0
2018-11-02 15:30:00,28.92,29.0,28.9,29.0,489936.0,26.0657,26.1378,26.0477,26.1378,489936.0
2018-11-05 09:30:00,29.05,29.24,29.04,29.13,81153.0,26.1829,26.3541,26.1739,26.255,81153.0
2018-11-05 10:00:00,29.12,29.19,29.03,29.17,99744.0,26.246,26.3091,26.1649,26.291,99744.0
2018-11-05 10:30:00,29.19,29.45,29.19,29.45,181389.0,26.3091,26.5434,26.3091,26.5434,181389.0
2018-11-05 11:00:00,29.44,29.45,29.33,29.36,45441.0,26.5344,26.5434,26.4353,26.4623,45441.0
2018-11-05 11:30:00,29.36,29.47,29.34,29.47,53211.0,26.4623,26.5614,26.4443,26.5614,53211.0
2018-11-05 12:00:00,29.47,29.49,29.4,29.42,36540.0,26.5614,26.5795,26.4983,26.5164,36540.0
2018-11-05 12:30:00,29.42,29.42,29.33,29.38,38091.0,26.5164,26.5164,26.4353,26.4803,38091.0
2018-11-05 13:00:00,29.38,29.48,29.38,29.44,122328.0,26.4803,26.5705,26.4803,26.5344,122328.0
2018-11-05 13:30:00,29.45,29.46,29.4,29.4,39057.0,26.5434,26.5524,26.4983,26.4983,39057.0
2018-11-05 14:00:00,29.41,29.49,29.37,29.48,75090.0,26.5074,26.5795,26.4713,26.5705,75090.0
2018-11-05 14:30:00,29.48,29.58,29.48,29.57,92481.0,26.5705,26.6606,26.5705,26.6516,92481.0
2018-11-05 15:00:00,29.57,29.61,29.49,29.53,166518.0,26.6516,26.6876,26.5795,26.6155,166518.0
2018-11-05 15:30:00,29.53,29.61,29.49,29.58,553878.0,26.6155,26.6876,26.5795,26.6606,553878.0
2018-11-06 09:30:00,29.49,29.88,29.49,29.77,145251.0,26.5795,26.931,26.5795,26.8318,145251.0
2018-11-06 10:00:00,29.76,29.77,29.7,29.75,93018.0,26.8228,26.8318,26.7687,26.8138,93018.0
2018-11-06 10:30:00,29.75,29.85,29.74,29.85,83454.0,26.8138,26.9039,26.8048,26.9039,83454.0
2018-11-06 11:00:00,29.83,29.86,29.76,29.78,82608.0,26.8859,26.9129,26.8228,26.8408,82608.0
2018-11-06 11:30:00,29.77,29.8,29.75,29.79,247782.0,26.8318,26.8589,26.8138,26.8499,247782.0
2018-11-06 12:00:00,29.8,29.86,29.79,29.85,104379.0,26.8589,26.9129,26.8499,26.9039,104379.0
2018-11-06 12:30:00,29.86,29.91,29.85,29.9,190125.0,26.9129,26.958,26.9039,26.949,190125.0
2018-11-06 13:00:00,29.89,29.9,29.79,29.79,29466.0,26.94,26.949,26.8499,26.8499,29466.0
2018-11-06 13:30:00,29.79,29.81,29.76,29.78,31761.0,26.8499,26.8679,26.8228,26.8408,31761.0
2018-11-06 14:00:00,29.77,29.77,29.65,29.65,56670.0,26.8318,26.8318,26.7237,26.7237,56670.0
2018-11-06 14:30:00,29.65,29.78,29.65,29.73,126012.0,26.7237,26.8408,26.7237,26.7958,126012.0
2018-11-06 15:00:00,29.74,29.78,29.72,29.75,80478.0,26.8048,26.8408,26.7868,26.8138,80478.0
2018-11-06 15:30:00,29.74,29.88,29.72,29.87,414132.0,26.8048,26.931,26.7868,26.922,414132.0
2018-11-07 09:30:00,30.05,30.21,29.97,29.97,142515.0,27.0842,27.2284,27.0121,27.0121,142515.0
2018-11-07 10:00:00,29.95,30.1,29.89,30.08,316641.0,26.9941,27.1293,26.94,27.1112,316641.0
2018-11-07 10:30:00,30.09,30.2,30.07,30.11,160380.0,27.1202,27.2194,27.1022,27.1383,160380.0
2018-11-07 11:00:00,30.11,30.12,30.01,30.04,48243.0,27.1383,27.1473,27.0481,27.0752,48243.0
2018-11-07 11:30:00,30.04,30.1,30.01,30.09,48840.0,27.0752,27.1293,27.0481,27.1202,48840.0
2018-11-07 12:00:00,30.09,30.1,30.05,30.06,42309.0,27.1202,27.1293,27.0842,27.0932,42309.0
2018-11-07 12:30:00,30.06,30.14,30.01,30.12,31788.0,27.0932,27.1653,27.0481,27.1473,31788.0
2018-11-07 13:00:00,30.12,30.14,30.07,30.09,35133.0,27.1473,27.1653,27.1022,27.1202,35133.0
2018-11-07 13:30:00,30.09,30.1,30.03,30.07,43608.0,27.1202,27.1293,27.0662,27.1022,43608.0
2018-11-07 14:00:00,30.07,30.14,30.06,30.07,57618.0,27.1022,27.1653,27.0932,27.1022,57618.0
2018-11-07 14:30:00,30.08,30.22,30.08,30.22,76698.0,27.1112,27.2374,27.1112,27.2374,76698.0
2018-11-07 15:00:00,30.22,30.32,30.21,30.32,128010.0,27.2374,27.3275,27.2284,27.3275,128010.0
2018-11-07 15:30:00,30.32,30.32,30.22,30.26,540981.0,27.3275,27.3275,27.2374,27.2735,540981.0
2018-11-08 09:30:00,30.02,30.29,30.0,30.21,95466.0,27.0572,27.3005,27.0391,27.2284,95466.0
2018-11-08 10:00:00,30.19,30.26,30.18,30.2,75018.0,27.2104,27.2735,27.2014,27.2194,75018.0
2018-11-08 10:30:00,30.18,30.36,30.17,30.33,115119.0,27.2014,27.3636,27.1924,27.3366,115119.0
2018-11-08 11:00:00,30.33,30.38,30.28,30.33,63963.0,27.3366,27.3816,27.2915,27.3366,63963.0
2018-11-08 11:30:00,30.33,30.42,30.33,30.41,76809.0,27.3366,27.4177,27.3366,27.4087,76809.0
2018-11-08 12:00:00,30.41,30.48,30.39,30.43,107358.0,27.4087,27.4718,27.3906,27.4267,107358.0
2018-11-08 12:30:00,30.44,30.44,30.37,30.38,86253.0,27.4357,27.4357,27.3726,27.3816,86253.0
2018-11-08 13:00:00,30.38,30.39,30.29,30.29,37977.0,27.3816,27.3906,27.3005,27.3005,37977.0
2018-11-08 13:30:00,30.29,30.3,30.22,30.23,38250.0,27.3005,27.3095,27.2374,27.2464,38250.0
2018-11-08 14:00:00,30.23,30.34,30.19,30.28,71895.0,27.2464,27.3456,27.2104,27.2915,71895.0
2018-11-08 14:30:00,30.27,30.42,30.26,30.42,213645.0,27.2825,27.4177,27.2735,27.4177,213645.0
2018-11-08 15:00:00,30.4,30.42,30.35,30.38,84945.0,27.3997,27.4177,27.3546,27.3816,84945.0
2018-11-08 15:30:00,30.38,30.45,30.33,30.44,346401.0,27.3816,27.4447,27.3366,27.4357,346401.0
2018-11-09 09:30:00,30.31,30.44,30.22,30.24,95685.0,27.3185,27.4357,27.2374,27.2554,95685.0
2018-11-09 10:00:00,30.24,30.29,30.15,30.18,139197.0,27.2554,27.3005,27.1743,27.2014,139197.0
2018-11-09 10:30:00,30.19,30.22,30.0,30.0,113967.0,27.2104,27.2374,27.0391,27.0391,113967.0
2018-11-09 11:00:00,30.01,30.11,29.94,30.11,148686.0,27.0481,27.1383,26.9851,27.1383,148686.0
2018-11-09 11:30:00,30.09,30.11,29.99,29.99,45420.0,27.1202,27.1383,27.0301,27.0301,45420.0
2018-11-09 12:00:00,29.99,30.03,29.96,29.97,37020.0,27.0301,27.0662,27.0031,27.0121,37020.0
2018-11-09 12:30:00,29.96,30.1,29.96,30.02,45243.0,27.0031,27.1293,27.0031,27.0572,45243.0
2018-11-09 13:00:00,30.02,30.06,29.99,30.01,41523.0,27.0572,27.0932,27.0301,27.0481,41523.0
2018-11-09 13:30:00,30.0,30.0,29.9,29.92,84639.0,27.0391,27.0391,26.949,26.967,84639.0
2018-11-09 14:00:00,29.91,29.97,29.87,29.93,131322.0,26.958,27.0121,26.922,26.976,131322.0
2018-11-09 14:30:00,29.95,30.1,29.95,30.04,95802.0,26.9941,27.1293,26.9941,27.0752,95802.0
2018-11-09 15:00:00,30.04,30.15,30.04,30.13,153216.0,27.0752,27.1743,27.0752,27.1563,153216.0
2018-11-09 15:30:00,30.13,30.17,30.05,30.13,415167.0,27.1563,27.1924,27.0842,27.1563,415167.0
2018-11-12 09:30:00,30.13,30.18,29.93,29.98,108546.0,27.1563,27.2014,26.976,27.0211,108546.0
2018-11-12 10:00:00,29.95,30.02,29.88,29.97,67797.0,26.9941,27.0572,26.931,27.0121,67797.0
2018-11-12 10:30:00,29.97,29.97,29.86,29.88,55845.0,27.0121,27.0121,26.9129,26.931,55845.0
2018-11-12 11:00:00,29.88,29.88,29.68,29.7,113208.0,26.931,26.931,26.7507,26.7687,113208.0
2018-11-12 11:30:00,29.7,29.79,29.66,29.78,82428.0,26.7687,26.8499,26.7327,26.8408,82428.0
2018-11-12 12:00:00,29.77,29.84,29.77,29.81,32931.0,26.8318,26.8949,26.8318,26.8679,32931.0
2018-11-12 12:30:00,29.83,29.83,29.75,29.75,20307.0,26.8859,26.8859,26.8138,26.8138,20307.0
2018-11-12 13:00:00,29.76,29.78,29.69,29.77,37707.0,26.8228,26.8408,26.7597,26.8318,37707.0
2018-11-12 13:30:00,29.76,29.78,29.71,29.74,44964.0,26.8228,26.8408,26.7778,26.8048,44964.0
2018-11-12 14:00:00,29.75,29.8,29.74,29.75,64284.0,26.8138,26.8589,26.8048,26.8138,64284.0
2018-11-12 14:30:00,29.75,29.8,29.73,29.77,84624.0,26.8138,26.8589,26.7958,26.8318,84624.0
2018-11-12 15:00:00,29.76,29.78,29.65,29.71,116073.0,26.8228,26.8408,26.7237,26.7778,116073.0
2018-11-12 15:30:00,29.71,29.72,29.44,29.53,818211.0,26.7778,26.7868,26.5344,26.6155,818211.0
2018-11-13 09:30:00,29.57,29.78,29.57,29.63,56424.0,26.6516,26.8408,26.6516,26.7056,56424.0
2018-11-13 10:00:00,29.62,29.75,29.56,29.57,42915.0,26.6966,26.8138,26.6426,26.6516,42915.0
2018-11-13 10:30:00,29.57,29.61,29.53,29.57,143331.0,26.6516,26.6876,26.6155,26.6516,143331.0
2018-11-13 11:00:00,29.57,29.74,29.57,29.69,90870.0,26.6516,26.8048,26.6516,26.7597,90870.0
2018-11-13 11:30:00,29.67,29.7,29.64,29.68,84861.0,26.7417,26.7687,26.7147,26.7507,84861.0
2018-11-13 12:00:00,29.68,29.73,29.65,29.66,105093.0,26.7507,26.7958,26.7237,26.7327,105093.0
2018-11-13 12:30:00,29.66,29.67,29.45,29.45,96096.0,26.7327,26.7417,26.5434,26.5434,96096.0
2018-11-13 13:00:00,29.47,29.52,29.38,29.39,117285.0,26.5614,26.6065,26.4803,26.4893,117285.0
2018-11-13 13:30:00,29.4,29.54,29.4,29.5,55698.0,26.4983,26.6245,26.4983,26.5885,55698.0
2018-11-13 14:00:00,29.51,29.52,29.39,29.47,133938.0,26.5975,26.6065,26.4893,26.5614,133938.0
2018-11-13 14:30:00,29.49,29.57,29.46,29.53,171330.0,26.5795,26.6516,26.5524,26.6155,171330.0
2018-11-13 15:00:00,29.53,29.6,29.45,29.47,138708.0,26.6155,26.6786,26.5434,26.5614,138708.0
2018-11-13 15:30:00,29.45,29.58,29.41,29.55,457758.0,26.5434,26.6606,26.5074,26.6335,457758.0
2018-11-14 09:30:00,29.71,29.91,29.51,29.52,191487.0,26.7778,26.958,26.5975,26.6065,191487.0
2018-11-14 10:00:00,29.52,29.6,29.38,29.42,131514.0,26.6065,26.6786,26.4803,26.5164,131514.0
2018-11-14 10:30:00,29.42,29.49,29.28,29.29,299016.0,26.5164,26.5795,26.3902,26.3992,299016.0
2018-11-14 11:00:00,29.28,29.31,29.15,29.2,150069.0,26.3902,26.4172,26.273,26.3181,150069.0
2018-11-14 11:30:00,29.2,29.21,29.0,29.0,148497.0,26.3181,26.3271,26.1378,26.1378,148497.0
2018-11-14 12:00:00,29.0,29.03,28.84,28.87,171174.0,26.1378,26.1649,25.9936,26.0207,171174.0
2018-11-14 12:30:00,28.87,28.87,28.73,28.74,157371.0,26.0207,26.0207,25.8945,25.9035,157371.0
2018-11-14 13:00:00,28.73,28.76,28.62,28.7,223128.0,25.8945,25.9215,25.7953,25.8674,223128.0
2018-11-14 13:30:00,28.69,28.69,28.59,28.64,107943.0,25.8584,25.8584,25.7683,25.8134,107943.0
2018-11-14 14:00:00,28.63,28.77,28.55,28.66,240381.0,25.8043,25.9305,25.7322,25.8314,240381.0
2018-11-14 14:30:00,28.65,28.8,28.62,28.8,165771.0,25.8224,25.9576,25.7953,25.9576,165771.0
2018-11-14 15:00:00,28.8,28.85,28.78,28.83,293568.0,25.9576,26.0026,25.9395,25.9846,293568.0
2018-11-14 15:30:00,28.83,28.85,28.57,28.63,941805.0,25.9846,26.0026,25.7503,25.8043,941805.0
2018-11-15 09:30:00,28.64,28.77,28.41,28.74,130029.0,25.8134,25.9305,25.6061,25.9035,130029.0
2018-11-15 10:00:00,28.72,28.84,28.57,28.58,68148.0,25.8855,25.9936,25.7503,25.7593,68148.0
2018-11-15 10:30:00,28.58,28.66,28.48,28.62,115887.0,25.7593,25.8314,25.6691,25.7953,115887.0
2018-11-15 11:00:00,28.63,28.82,28.61,28.78,102540.0,25.8043,25.9756,25.7863,25.9395,102540.0
2018-11-15 11:30:00,28.79,28.91,28.79,28.9,157782.0,25.9486,26.0567,25.9486,26.0477,157782.0
2018-11-15 12:00:00,28.92,28.96,28.84,28.86,189000.0,26.0657,26.1018,25.9936,26.0116,189000.0
2018-11-15 12:30:00,28.85,28.87,28.77,28.8,59247.0,26.0026,26.0207,25.9305,25.9576,59247.0
2018-11-15 13:00:00,28.8,29.01,28.75,29.01,48318.0,25.9576,26.1468,25.9125,26.1468,48318.0
2018-11-15 13:30:00,29.02,29.17,29.02,29.15,60276.0,26.1559,26.291,26.1559,26.273,60276.0
2018-11-15 14:00:00,29.15,29.24,29.15,29.24,77985.0,26.273,26.3541,26.273,26.3541,77985.0
2018-11-15 14:30:00,29.24,29.32,29.21,29.23,96753.0,26.3541,26.4262,26.3271,26.3451,96753.0
2018-11-15 15:00:00,29.23,29.4,29.14,29.26,367173.0,26.3451,26.4983,26.264,26.3722,367173.0
2018-11-15 15:30:00,29.26,29.37,29.25,29.36,509511.0,26.3722,26.4713,26.3632,26.4623,509511.0
2018-11-16 09:30:00,29.24,29.37,29.07,29.35,185535.0,26.3541,26.4713,26.2009,26.4533,185535.0
2018-11-16 10:00:00,29.37,29.45,29.29,29.35,116358.0,26.4713,26.5434,26.3992,26.4533,116358.0
2018-11-16 10:30:00,29.35,29.49,29.34,29.35,128058.0,26.4533,26.5795,26.4443,26.4533,128058.0
2018-11-16 11:00:00,29.35,29.38,29.3,29.36,107100.0,26.4533,26.4803,26.4082,26.4623,107100.0
2018-11-16 11:30:00,29.37,29.39,29.29,29.38,85119.0,26.4713,26.4893,26.3992,26.4803,85119.0
2018-11-16 12:00:00,29.38,29.44,29.33,29.37,72087.0,26.4803,26.5344,26.4353,26.4713,72087.0
2018-11-16 12:30:00,29.37,29.61,29.36,29.47,220869.0,26.4713,26.6876,26.4623,26.5614,220869.0
2018-11-16 13:00:00,29.47,29.51,29.43,29.45,172515.0,26.5614,26.5975,26.5254,26.5434,172515.0
2018-11-16 13:30:00,29.44,29.5,29.37,29.49,66537.0,26.5344,26.5885,26.4713,26.5795,66537.0
2018-11-16 14:00:00,29.51,29.57,29.47,29.54,64647.0,26.5975,26.6516,26.5614,26.6245,64647.0
2018-11-16 14:30:00,29.56,29.62,29.53,29.59,95115.0,26.6426,26.6966,26.6155,26.6696,95115.0
2018-11-16 15:00:00,29.59,29.67,29.58,29.59,140418.0,26.6696,26.7417,26.6606,26.6696,140418.0
2018-11-16 15:30:00,29.58,29.58,29.5,29.58,596211.0,26.6606,26.6606,26.5885,26.6606,596211.0
2018-11-19 09:30:00,29.56,29.72,29.53,29.72,75447.0,26.6426,26.7868,26.6155,26.7868,75447.0
2018-11-19 10:00:00,29.66,29.71,29.51,29.62,125238.0,26.7327,26.7778,26.5975,26.6966,125238.0
2018-11-19 10:30:00,29.61,29.67,29.53,29.65,181653.0,26.6876,26.7417,26.6155,26.7237,181653.0
2018-11-19 11:00:00,29.65,29.68,29.61,29.62,61116.0,26.7237,26.7507,26.6876,26.6966,61116.0
2018-11-19 11:30:00,29.62,29.63,29.48,29.53,54474.0,26.6966,26.7056,26.5705,26.6155,54474.0
2018-11-19 12:00:00,29.54,29.64,29.51,29.56,106995.0,26.6245,26.7147,26.5975,26.6426,106995.0
2018-11-19 12:30:00,29.54,29.65,29.5,29.65,41130.0,26.6245,26.7237,26.5885,26.7237,41130.0
2018-11-19 13:00:00,29.64,29.68,29.6,29.64,95514.0,26.7147,26.7507,26.6786,26.7147,95514.0
2018-11-19 13:30:00,29.65,29.7,29.6,29.65,120012.0,26.7237,26.7687,26.6786,26.7237,120012.0
2018-11-19 14:00:00,29.64,29.68,29.58,29.68,71997.0,26.7147,26.7507,26.6606,26.7507,71997.0
2018-11-19 14:30:00,29.66,29.71,29.64,29.69,284067.0,26.7327,26.7778,26.7147,26.7597,284067.0
2018-11-19 15:00:00,29.69,29.77,29.66,29.69,151362.0,26.7597,26.8318,26.7327,26.7597,151362.0
2018-11-19 15:30:00,29.7,29.71,29.6,29.66,305874.0,26.7687,26.7778,26.6786,26.7327,305874.0
2018-11-20 09:30:00,29.42,29.42,28.83,28.92,391635.0,26.5164,26.5164,25.9846,26.0657,391635.0
2018-11-20 10:00:00,28.92,29.0,28.78,28.92,563217.0,26.0657,26.1378,25.9395,26.0657,563217.0
2018-11-20 10:30:00,28.9,29.08,28.88,29.06,181023.0,26.0477,26.2099,26.0297,26.1919,181023.0
2018-11-20 11:00:00,29.05,29.13,29.02,29.04,106686.0,26.1829,26.255,26.1559,26.1739,106686.0
2018-11-20 11:30:00,29.03,29.23,29.02,29.22,128610.0,26.1649,26.3451,26.1559,26.3361,128610.0
2018-11-20 12:00:00,29.24,29.31,29.16,29.24,76095.0,26.3541,26.4172,26.282,26.3541,76095.0
2018-11-20 12:30:00,29.25,29.25,29.12,29.17,160824.0,26.3632,26.3632,26.246,26.291,160824.0
2018-11-20 13:00:00,29.16,29.18,29.1,29.14,88032.0,26.282,26.3001,26.228,26.264,88032.0
2018-11-20 13:30:00,29.13,29.26,29.13,29.21,73119.0,26.255,26.3722,26.255,26.3271,73119.0
2018-11-20 14:00:00,29.2,29.21,29.09,29.15,72537.0,26.3181,26.3271,26.2189,26.273,72537.0
2018-11-20 14:30:00,29.14,29.24,29.11,29.16,42102.0,26.264,26.3541,26.237,26.282,42102.0
2018-11-20 15:00:00,29.16,29.3,29.09,29.28,107610.0,26.282,26.4082,26.2189,26.3902,107610.0
2018-11-20 15:30:00,29.25,29.29,29.09,29.14,434796.0,26.3632,26.3992,26.2189,26.264,434796.0
2018-11-21 09:30:00,29.36,29.36,29.07,29.13,145539.0,26.4623,26.4623,26.2009,26.255,145539.0
2018-11-21 10:00:00,29.15,29.33,29.13,29.31,51462.0,26.273,26.4353,26.255,26.4172,51462.0
2018-11-21 10:30:00,29.32,29.34,29.16,29.21,80106.0,26.4262,26.4443,26.282,26.3271,80106.0
2018-11-21 11:00:00,29.19,29.29,29.18,29.21,82200.0,26.3091,26.3992,26.3001,26.3271,82200.0
2018-11-21 11:30:00,29.21,29.23,29.16,29.19,87963.0,26.3271,26.3451,26.282,26.3091,87963.0
2018-11-21 12:00:00,29.19,29.19,29.0,29.02,84915.0,26.3091,26.3091,26.1378,26.1559,84915.0
2018-11-21 12:30:00,29.02,29.26,29.0,29.25,305907.0,26.1559,26.3722,26.1378,26.3632,305907.0
2018-11-21 13:00:00,29.24,29.3,29.14,29.23,427791.0,26.3541,26.4082,26.264,26.3451,427791.0
2018-11-21 13:30:00,29.23,29.33,29.19,29.29,209364.0,26.3451,26.4353,26.3091,26.3992,209364.0
2018-11-21 14:00:00,29.29,29.35,29.25,29.33,114651.0,26.3992,26.4533,26.3632,26.4353,114651.0
2018-11-21 14:30:00,29.34,29.35,29.26,29.32,262167.0,26.4443,26.4533,26.3722,26.4262,262167.0
2018-11-21 15:00:00,29.32,29.34,29.21,29.21,436500.0,26.4262,26.4443,26.3271,26.3271,436500.0
2018-11-21 15:30:00,29.2,29.2,29.08,29.09,345042.0,26.3181,26.3181,26.2099,26.2189,345042.0
2018-11-23 09:30:00,29.0,29.1,28.77,29.01,169476.0,26.1378,26.228,25.9305,26.1468,169476.0
2018-11-23 10:00:00,29.0,29.29,28.98,29.17,607599.0,26.1378,26.3992,26.1198,26.291,607599.0
2018-11-23 10:30:00,29.16,29.38,29.16,29.29,344556.0,26.282,26.4803,26.282,26.3992,344556.0
2018-11-23 11:00:00,29.3,29.36,29.29,29.33,83553.0,26.4082,26.4623,26.3992,26.4353,83553.0
2018-11-23 11:30:00,29.33,29.37,29.27,29.27,121881.0,26.4353,26.4713,26.3812,26.3812,121881.0
2018-11-23 12:00:00,29.28,29.35,29.26,29.33,107070.0,26.3902,26.4533,26.3722,26.4353,107070.0
2018-11-23 12:30:00,29.33,29.38,29.27,29.29,178029.0,26.4353,26.4803,26.3812,26.3992,178029.0
2018-11-26 09:30:00,29.53,29.83,29.51,29.78,274692.0,26.6155,26.8859,26.5975,26.8408,274692.0
2018-11-26 10:00:00,29.8,29.86,29.73,29.84,274704.0,26.8589,26.9129,26.7958,26.8949,274704.0
2018-11-26 10:30:00,29.86,29.88,29.81,29.83,101787.0,26.9129,26.931,26.8679,26.8859,101787.0
2018-11-26 11:00:00,29.83,29.84,29.76,29.77,285075.0,26.8859,26.8949,26.8228,26.8318,285075.0
2018-11-26 11:30:00,29.76,29.8,29.56,29.7,363009.0,26.8228,26.8589,26.6426,26.7687,363009.0
2018-11-26 12:00:00,29.67,29.84,29.66,29.76,239604.0,26.7417,26.8949,26.7327,26.8228,239604.0
2018-11-26 12:30:00,29.76,29.82,29.67,29.7,101415.0,26.8228,26.8769,26.7417,26.7687,101415.0
2018-11-26 13:00:00,29.71,29.81,29.6,29.8,294033.0,26.7778,26.8679,26.6786,26.8589,294033.0
2018-11-26 13:30:00,29.8,29.83,29.73,29.8,105612.0,26.8589,26.8859,26.7958,26.8589,105612.0
2018-11-26 14:00:00,29.78,29.81,29.75,29.78,141210.0,26.8408,26.8679,26.8138,26.8408,141210.0
2018-11-26 14:30:00,29.78,29.82,29.73,29.8,200943.0,26.8408,26.8769,26.7958,26.8589,200943.0
2018-11-26 15:00:00,29.8,29.84,29.74,29.74,124383.0,26.8589,26.8949,26.8048,26.8048,124383.0
2018-11-26 15:30:00,29.75,29.83,29.74,29.82,385827.0,26.8138,26.8859,26.8048,26.8769,385827.0
2018-11-27 09:30:00,29.72,29.96,29.67,29.83,124032.0,26.7868,27.0031,26.7417,26.8859,124032.0
2018-11-27 10:00:00,29.83,29.85,29.72,29.72,261765.0,26.8859,26.9039,26.7868,26.7868,261765.0
2018-11-27 10:30:00,29.73,29.83,29.72,29.79,257751.0,26.7958,26.8859,26.7868,26.8499,257751.0
2018-11-27 11:00:00,29.77,29.84,29.72,29.83,235464.0,26.8318,26.8949,26.7868,26.8859,235464.0
2018-11-27 11:30:00,29.82,29.83,29.71,29.75,212445.0,26.8769,26.8859,26.7778,26.8138,212445.0
2018-11-27 12:00:00,29.75,29.76,29.62,29.62,95907.0,26.8138,26.8228,26.6966,26.6966,95907.0
2018-11-27 12:30:00,29.62,29.83,29.62,29.76,282876.0,26.6966,26.8859,26.6966,26.8228,282876.0
2018-11-27 13:00:00,29.78,29.82,29.73,29.75,115074.0,26.8408,26.8769,26.7958,26.8138,115074.0
2018-11-27 13:30:00,29.75,29.79,29.74,29.79,43008.0,26.8138,26.8499,26.8048,26.8499,43008.0
2018-11-27 14:00:00,29.8,29.88,29.77,29.87,147036.0,26.8589,26.931,26.8318,26.922,147036.0
2018-11-27 14:30:00,29.87,29.87,29.81,29.82,90144.0,26.922,26.922,26.8679,26.8769,90144.0
2018-11-27 15:00:00,29.82,29.85,29.78,29.8,225972.0,26.8769,26.9039,26.8408,26.8589,225972.0
2018-11-27 15:30:00,29.81,29.84,29.78,29.82,304761.0,26.8679,26.8949,26.8408,26.8769,304761.0
2018-11-28 09:30:00,29.96,30.07,29.86,29.92,196545.0,27.0031,27.1022,26.9129,26.967,196545.0
2018-11-28 10:00:00,29.94,29.97,29.63,29.63,214029.0,26.9851,27.0121,26.7056,26.7056,214029.0
2018-11-28 10:30:00,29.64,29.81,29.55,29.77,166515.0,26.7147,26.8679,26.6335,26.8318,166515.0
2018-11-28 11:00:00,29.77,29.85,29.76,29.81,109479.0,26.8318,26.9039,26.8228,26.8679,109479.0
2018-11-28 11:30:00,29.81,29.85,29.79,29.82,162048.0,26.8679,26.9039,26.8499,26.8769,162048.0
2018-11-28 12:00:00,29.82,30.05,29.82,29.9,206418.0,26.8769,27.0842,26.8769,26.949,206418.0
2018-11-28 12:30:00,29.89,29.91,29.82,29.86,88422.0,26.94,26.958,26.8769,26.9129,88422.0
2018-11-28 13:00:00,29.86,29.87,29.8,29.84,59652.0,26.9129,26.922,26.8589,26.8949,59652.0
2018-11-28 13:30:00,29.85,29.93,29.85,29.86,69696.0,26.9039,26.976,26.9039,26.9129,69696.0
2018-11-28 14:00:00,29.85,29.89,29.81,29.83,105978.0,26.9039,26.94,26.8679,26.8859,105978.0
2018-11-28 14:30:00,29.83,29.87,29.76,29.77,123762.0,26.8859,26.922,26.8228,26.8318,123762.0
2018-11-28 15:00:00,29.76,29.97,29.75,29.97,202713.0,26.8228,27.0121,26.8138,27.0121,202713.0
2018-11-28 15:30:00,29.96,30.0,29.94,29.98,485742.0,27.0031,27.0391,26.9851,27.0211,485742.0
2018-11-29 09:30:00,29.93,29.96,29.7,29.83,94071.0,26.976,27.0031,26.7687,26.8859,94071.0
2018-11-29 10:00:00,29.81,30.01,29.79,29.85,84612.0,26.8679,27.0481,26.8499,26.9039,84612.0
2018-11-29 10:30:00,29.86,29.94,29.82,29.9,58623.0,26.9129,26.9851,26.8769,26.949,58623.0
2018-11-29 11:00:00,29.89,30.02,29.87,30.02,55218.0,26.94,27.0572,26.922,27.0572,55218.0
2018-11-29 11:30:00,30.01,30.09,30.0,30.08,84852.0,27.0481,27.1202,27.0391,27.1112,84852.0
2018-11-29 12:00:00,30.09,30.09,30.02,30.08,78177.0,27.1202,27.1202,27.0572,27.1112,78177.0
2018-11-29 12:30:00,30.07,30.13,30.05,30.12,40191.0,27.1022,27.1563,27.0842,27.1473,40191.0
2018-11-29 13:00:00,30.11,30.13,30.06,30.11,40365.0,27.1383,27.1563,27.0932,27.1383,40365.0
2018-11-29 13:30:00,30.1,30.19,30.1,30.19,43842.0,27.1293,27.2104,27.1293,27.2104,43842.0
2018-11-29 14:00:00,30.18,30.3,30.17,30.29,94713.0,27.2014,27.3095,27.1924,27.3005,94713.0
2018-11-29 14:30:00,30.28,30.46,30.27,30.42,171069.0,27.2915,27.4537,27.2825,27.4177,171069.0
2018-11-29 15:00:00,30.43,30.45,30.23,30.24,195846.0,27.4267,27.4447,27.2464,27.2554,195846.0
2018-11-29 15:30:00,30.24,30.29,30.12,30.13,437886.0,27.2554,27.3005,27.1473,27.1563,437886.0
2018-11-30 09:30:00,30.11,30.23,30.04,30.1,85155.0,27.1383,27.2464,27.0752,27.1293,85155.0
2018-11-30 10:00:00,30.1,30.16,30.02,30.12,59370.0,27.1293,27.1833,27.0572,27.1473,59370.0
2018-11-30 10:30:00,30.13,30.24,30.12,30.23,44277.0,27.1563,27.2554,27.1473,27.2464,44277.0
2018-11-30 11:00:00,30.24,30.24,30.11,30.13,40719.0,27.2554,27.2554,27.1383,27.1563,40719.0
2018-11-30 11:30:00,30.12,30.23,30.1,30.2,29145.0,27.1473,27.2464,27.1293,27.2194,29145.0
2018-11-30 12:00:00,30.17,30.18,30.07,30.07,29151.0,27.1924,27.2014,27.1022,27.1022,29151.0
2018-11-30 12:30:00,30.06,30.1,30.02,30.05,26364.0,27.0932,27.1293,27.0572,27.0842,26364.0
2018-11-30 13:00:00,30.04,30.12,30.01,30.12,37071.0,27.0752,27.1473,27.0481,27.1473,37071.0
2018-11-30 13:30:00,30.13,30.22,30.1,30.22,28155.0,27.1563,27.2374,27.1293,27.2374,28155.0
2018-11-30 14:00:00,30.21,30.27,30.18,30.27,36696.0,27.2284,27.2825,27.2014,27.2825,36696.0
2018-11-30 14:30:00,30.28,30.41,30.27,30.39,77337.0,27.2915,27.4087,27.2825,27.3906,77337.0
2018-11-30 15:00:00,30.4,30.42,30.37,30.4,59625.0,27.3997,27.4177,27.3726,27.3997,59625.0
2018-11-30 15:30:00,30.4,30.54,30.37,30.44,573465.0,27.3997,27.5258,27.3726,27.4357,573465.0
2018-12-03 09:30:00,30.79,30.98,30.68,30.69,180843.0,27.7512,27.9224,27.652,27.661,180843.0
2018-12-03 10:00:00,30.67,30.85,30.66,30.82,101604.0,27.643,27.8052,27.634,27.7782,101604.0
2018-12-03 10:30:00,30.82,31.05,30.8,30.88,184173.0,27.7782,27.9855,27.7602,27.8323,184173.0
2018-12-03 11:00:00,30.88,30.9,30.83,30.86,82866.0,27.8323,27.8503,27.7872,27.8143,82866.0
2018-12-03 11:30:00,30.87,30.96,30.77,30.84,130488.0,27.8233,27.9044,27.7331,27.7962,130488.0
2018-12-03 12:00:00,30.86,31.0,30.86,30.97,99858.0,27.8143,27.9404,27.8143,27.9134,99858.0
2018-12-03 12:30:00,30.97,31.0,30.85,30.91,92562.0,27.9134,27.9404,27.8052,27.8593,92562.0
2018-12-03 13:00:00,30.9,30.98,30.9,30.97,56736.0,27.8503,27.9224,27.8503,27.9134,56736.0
2018-12-03 13:30:00,30.97,30.97,30.72,30.73,115575.0,27.9134,27.9134,27.6881,27.6971,115575.0
2018-12-03 14:00:00,30.74,30.78,30.65,30.75,60207.0,27.7061,27.7421,27.625,27.7151,60207.0
2018-12-03 14:30:00,30.76,30.79,30.72,30.74,31650.0,27.7241,27.7512,27.6881,27.7061,31650.0
2018-12-03 15:00:00,30.74,30.83,30.66,30.79,95469.0,27.7061,27.7872,27.634,27.7512,95469.0
2018-12-03 15:30:00,30.81,30.9,30.79,30.88,395133.0,27.7692,27.8503,27.7512,27.8323,395133.0
2018-12-04 09:30:00,30.86,30.99,30.85,30.93,119271.0,27.8143,27.9314,27.8052,27.8773,119271.0
2018-12-04 10:00:00,30.93,30.93,30.83,30.88,73386.0,27.8773,27.8773,27.7872,27.8323,73386.0
2018-12-04 10:30:00,30.9,30.96,30.79,30.81,113511.0,27.8503,27.9044,27.7512,27.7692,113511.0
2018-12-04 11:00:00,30.8,30.86,30.75,30.8,136257.0,27.7602,27.8143,27.7151,27.7602,136257.0
2018-12-04 11:30:00,30.8,30.81,30.68,30.69,126189.0,27.7602,27.7692,27.652,27.661,126189.0
2018-12-04 12:00:00,30.69,30.69,30.37,30.37,109863.0,27.661,27.661,27.3726,27.3726,109863.0
2018-12-04 12:30:00,30.36,30.43,30.28,30.38,87798.0,27.3636,27.4267,27.2915,27.3816,87798.0
2018-12-04 13:00:00,30.37,30.37,30.12,30.15,99372.0,27.3726,27.3726,27.1473,27.1743,99372.0
2018-12-04 13:30:00,30.15,30.32,30.03,30.31,116028.0,27.1743,27.3275,27.0662,27.3185,116028.0
2018-12-04 14:00:00,30.3,30.36,30.24,30.29,52569.0,27.3095,27.3636,27.2554,27.3005,52569.0
2018-12-04 14:30:00,30.3,30.53,30.3,30.44,99372.0,27.3095,27.5168,27.3095,27.4357,99372.0
2018-12-04 15:00:00,30.44,30.44,30.23,30.24,112086.0,27.4357,27.4357,27.2464,27.2554,112086.0
2018-12-04 15:30:00,30.22,30.35,30.06,30.13,421686.0,27.2374,27.3546,27.0932,27.1563,421686.0
2018-12-06 09:30:00,29.87,30.01,29.67,29.85,136035.0,26.922,27.0481,26.7417,26.9039,136035.0
2018-12-06 10:00:00,29.85,30.03,29.82,29.98,151143.0,26.9039,27.0662,26.8769,27.0211,151143.0
2018-12-06 10:30:00,30.01,30.06,29.91,30.0,237801.0,27.0481,27.0932,26.958,27.0391,237801.0
2018-12-06 11:00:00,29.99,30.02,29.7,29.79,175623.0,27.0301,27.0572,26.7687,26.8499,175623.0
2018-12-06 11:30:00,29.79,29.95,29.78,29.91,94974.0,26.8499,26.9941,26.8408,26.958,94974.0
2018-12-06 12:00:00,29.91,29.97,29.85,29.95,164097.0,26.958,27.0121,26.9039,26.9941,164097.0
2018-12-06 12:30:00,29.95,30.0,29.87,29.97,618498.0,26.9941,27.0391,26.922,27.0121,618498.0
2018-12-06 13:00:00,29.98,29.98,29.73,29.78,171846.0,27.0211,27.0211,26.7958,26.8408,171846.0
2018-12-06 13:30:00,29.76,29.89,29.69,29.89,221637.0,26.8228,26.94,26.7597,26.94,221637.0
2018-12-06 14:00:00,29.89,29.93,29.61,29.76,202335.0,26.94,26.976,26.6876,26.8228,202335.0
2018-12-06 14:30:00,29.74,29.82,29.58,29.77,181083.0,26.8048,26.8769,26.6606,26.8318,181083.0
2018-12-06 15:00:00,29.79,29.87,29.75,29.83,159297.0,26.8499,26.922,26.8138,26.8859,159297.0
2018-12-06 15:30:00,29.84,30.02,29.83,29.95,1439799.0,26.8949,27.0572,26.8859,26.9941,1439799.0
2018-12-07 09:30:00,29.98,30.04,29.84,29.86,219066.0,27.0211,27.0752,26.8949,26.9129,219066.0
2018-12-07 10:00:00,29.86,29.89,29.48,29.62,146508.0,26.9129,26.94,26.5705,26.6966,146508.0
2018-12-07 10:30:00,29.62,29.7,29.48,29.62,103359.0,26.6966,26.7687,26.5705,26.6966,103359.0
2018-12-07 11:00:00,29.62,29.65,29.39,29.47,98067.0,26.6966,26.7237,26.4893,26.5614,98067.0
2018-12-07 11:30:00,29.46,29.53,29.3,29.3,137265.0,26.5524,26.6155,26.4082,26.4082,137265.0
2018-12-07 12:00:00,29.31,29.4,29.3,29.34,135180.0,26.4172,26.4983,26.4082,26.4443,135180.0
2018-12-07 12:30:00,29.34,29.43,29.25,29.41,140268.0,26.4443,26.5254,26.3632,26.5074,140268.0
2018-12-07 13:00:00,29.41,29.52,29.3,29.38,69312.0,26.5074,26.6065,26.4082,26.4803,69312.0
2018-12-07 13:30:00,29.39,29.4,29.21,29.21,76287.0,26.4893,26.4983,26.3271,26.3271,76287.0
2018-12-07 14:00:00,29.2,29.32,29.11,29.28,100923.0,26.3181,26.4262,26.237,26.3902,100923.0
2018-12-07 14:30:00,29.29,29.3,29.13,29.13,79503.0,26.3992,26.4082,26.255,26.255,79503.0
2018-12-07 15:00:00,29.16,29.2,29.06,29.15,292470.0,26.282,26.3181,26.1919,26.273,292470.0
2018-12-07 15:30:00,29.15,29.33,29.1,29.1,792963.0,26.273,26.4353,26.228,26.228,792963.0
2018-12-10 09:30:00,29.12,29.12,28.45,28.56,252183.0,26.246,26.246,25.6421,25.7413,252183.0
2018-12-10 10:00:00,28.56,28.67,28.51,28.59,342864.0,25.7413,25.8404,25.6962,25.7683,342864.0
2018-12-10 10:30:00,28.59,28.65,28.52,28.56,204657.0,25.7683,25.8224,25.7052,25.7413,204657.0
2018-12-10 11:00:00,28.55,28.55,28.37,28.47,198285.0,25.7322,25.7322,25.57,25.6601,198285.0
2018-12-10 11:30:00,28.45,28.61,28.44,28.53,100038.0,25.6421,25.7863,25.6331,25.7142,100038.0
2018-12-10 12:00:00,28.54,28.62,28.51,28.55,170604.0,25.7232,25.7953,25.6962,25.7322,170604.0
2018-12-10 12:30:00,28.55,28.79,28.53,28.78,222006.0,25.7322,25.9486,25.7142,25.9395,222006.0
2018-12-10 13:00:00,28.77,28.8,28.72,28.75,56832.0,25.9305,25.9576,25.8855,25.9125,56832.0
2018-12-10 13:30:00,28.75,28.85,28.73,28.81,234636.0,25.9125,26.0026,25.8945,25.9666,234636.0
2018-12-10 14:00:00,28.82,28.96,28.79,28.94,73932.0,25.9756,26.1018,25.9486,26.0837,73932.0
2018-12-10 14:30:00,28.99,29.05,28.9,28.93,71127.0,26.1288,26.1829,26.0477,26.0747,71127.0
2018-12-10 15:00:00,28.94,28.96,28.85,28.92,114981.0,26.0837,26.1018,26.0026,26.0657,114981.0
2018-12-10 15:30:00,28.93,29.1,28.93,29.03,324765.0,26.0747,26.228,26.0747,26.1649,324765.0
2018-12-11 09:30:00,29.42,29.87,29.42,29.63,278427.0,26.5164,26.922,26.5164,26.7056,278427.0
2018-12-11 10:00:00,29.64,29.78,29.59,29.71,125139.0,26.7147,26.8408,26.6696,26.7778,125139.0
2018-12-11 10:30:00,29.7,29.74,29.54,29.58,148344.0,26.7687,26.8048,26.6245,26.6606,148344.0
2018-12-11 11:00:00,29.57,29.58,29.43,29.47,94344.0,26.6516,26.6606,26.5254,26.5614,94344.0
2018-12-11 11:30:00,29.45,29.48,29.38,29.4,60741.0,26.5434,26.5705,26.4803,26.4983,60741.0
2018-12-11 12:00:00,29.4,29.4,29.18,29.3,137712.0,26.4983,26.4983,26.3001,26.4082,137712.0
2018-12-11 12:30:00,29.28,29.34,29.21,29.32,133596.0,26.3902,26.4443,26.3271,26.4262,133596.0
2018-12-11 13:00:00,29.31,29.43,29.27,29.28,76074.0,26.4172,26.5254,26.3812,26.3902,76074.0
2018-12-11 13:30:00,29.28,29.34,29.15,29.19,51237.0,26.3902,26.4443,26.273,26.3091,51237.0
2018-12-11 14:00:00,29.18,29.33,29.11,29.31,220101.0,26.3001,26.4353,26.237,26.4172,220101.0
2018-12-11 14:30:00,29.37,29.41,29.31,29.31,47670.0,26.4713,26.5074,26.4172,26.4172,47670.0
2018-12-11 15:00:00,29.32,29.46,29.23,29.35,65271.0,26.4262,26.5524,26.3451,26.4533,65271.0
2018-12-11 15:30:00,29.34,29.42,29.08,29.09,490935.0,26.4443,26.5164,26.2099,26.2189,490935.0
2018-12-12 09:30:00,29.39,29.5,29.14,29.2,113748.0,26.4893,26.5885,26.264,26.3181,113748.0
2018-12-12 10:00:00,29.19,29.41,29.17,29.36,104493.0,26.3091,26.5074,26.291,26.4623,104493.0
2018-12-12 10:30:00,29.34,29.55,29.34,29.47,84219.0,26.4443,26.6335,26.4443,26.5614,84219.0
2018-12-12 11:00:00,29.47,29.52,29.4,29.41,49881.0,26.5614,26.6065,26.4983,26.5074,49881.0
2018-12-12 11:30:00,29.42,29.47,29.34,29.45,90249.0,26.5164,26.5614,26.4443,26.5434,90249.0
2018-12-12 12:00:00,29.48,29.53,29.43,29.49,57786.0,26.5705,26.6155,26.5254,26.5795,57786.0
2018-12-12 12:30:00,29.48,29.5,29.4,29.5,46431.0,26.5705,26.5885,26.4983,26.5885,46431.0
2018-12-12 13:00:00,29.51,29.56,29.48,29.55,45927.0,26.5975,26.6426,26.5705,26.6335,45927.0
2018-12-12 13:30:00,29.55,29.57,29.5,29.51,79011.0,26.6335,26.6516,26.5885,26.5975,79011.0
2018-12-12 14:00:00,29.52,29.54,29.32,29.34,76581.0,26.6065,26.6245,26.4262,26.4443,76581.0
2018-12-12 14:30:00,29.33,29.38,29.29,29.37,53112.0,26.4353,26.4803,26.3992,26.4713,53112.0
2018-12-12 15:00:00,29.34,29.4,29.27,29.3,99069.0,26.4443,26.4983,26.3812,26.4082,99069.0
2018-12-12 15:30:00,29.33,29.38,29.14,29.16,230727.0,26.4353,26.4803,26.264,26.282,230727.0
2018-12-13 09:30:00,29.14,29.23,28.95,28.99,95490.0,26.3968,26.4783,26.2247,26.2609,95490.0
2018-12-13 10:00:00,28.98,28.98,28.85,28.86,131883.0,26.2519,26.2519,26.1341,26.1432,131883.0
2018-12-13 10:30:00,28.85,28.96,28.8,28.96,219075.0,26.1341,26.2338,26.0888,26.2338,219075.0
2018-12-13 11:00:00,28.94,28.97,28.85,28.86,50562.0,26.2156,26.2428,26.1341,26.1432,50562.0
2018-12-13 11:30:00,28.87,28.98,28.87,28.91,33087.0,26.1522,26.2519,26.1522,26.1885,33087.0
2018-12-13 12:00:00,28.9,28.93,28.87,28.87,44124.0,26.1794,26.2066,26.1522,26.1522,44124.0
2018-12-13 12:30:00,28.89,28.95,28.86,28.89,51648.0,26.1703,26.2247,26.1432,26.1703,51648.0
2018-12-13 13:00:00,28.88,28.93,28.8,28.93,50286.0,26.1613,26.2066,26.0888,26.2066,50286.0
2018-12-13 13:30:00,28.96,29.03,28.9,28.91,62085.0,26.2338,26.2972,26.1794,26.1885,62085.0
2018-12-13 14:00:00,28.92,28.93,28.83,28.92,48903.0,26.1975,26.2066,26.116,26.1975,48903.0
2018-12-13 14:30:00,28.92,28.96,28.86,28.92,51192.0,26.1975,26.2338,26.1432,26.1975,51192.0
2018-12-13 15:00:00,28.93,28.98,28.88,28.95,48825.0,26.2066,26.2519,26.1613,26.2247,48825.0
2018-12-13 15:30:00,28.94,29.03,28.92,28.99,297273.0,26.2156,26.2972,26.1975,26.2609,297273.0
2018-12-14 09:30:00,28.91,29.11,28.75,29.11,91509.0,26.1885,26.3696,26.0435,26.3696,91509.0
2018-12-14 10:00:00,29.09,29.11,28.97,28.98,39798.0,26.3515,26.3696,26.2428,26.2519,39798.0
2018-12-14 10:30:00,28.93,29.04,28.85,28.95,86937.0,26.2066,26.3062,26.1341,26.2247,86937.0
2018-12-14 11:00:00,28.95,28.97,28.73,28.79,106845.0,26.2247,26.2428,26.0254,26.0798,106845.0
2018-12-14 11:30:00,28.79,28.86,28.68,28.69,43971.0,26.0798,26.1432,25.9801,25.9892,43971.0
2018-12-14 12:00:00,28.69,28.86,28.69,28.86,73566.0,25.9892,26.1432,25.9892,26.1432,73566.0
2018-12-14 12:30:00,28.87,28.92,28.83,28.87,28950.0,26.1522,26.1975,26.116,26.1522,28950.0
2018-12-14 13:00:00,28.83,28.89,28.8,28.82,18300.0,26.116,26.1703,26.0888,26.1069,18300.0
2018-12-14 13:30:00,28.83,28.84,28.78,28.78,26202.0,26.116,26.125,26.0707,26.0707,26202.0
2018-12-14 14:00:00,28.79,28.82,28.74,28.79,28092.0,26.0798,26.1069,26.0345,26.0798,28092.0
2018-12-14 14:30:00,28.76,28.78,28.67,28.75,39384.0,26.0526,26.0707,25.9711,26.0435,39384.0
2018-12-14 15:00:00,28.76,28.82,28.73,28.75,44223.0,26.0526,26.1069,26.0254,26.0435,44223.0
2018-12-14 15:30:00,28.74,28.91,28.71,28.85,351039.0,26.0345,26.1885,26.0073,26.1341,351039.0
2018-12-17 09:30:00,28.77,28.77,28.47,28.67,63429.0,26.0616,26.0616,25.7899,25.9711,63429.0
2018-12-17 10:00:00,28.69,28.73,28.54,28.67,206409.0,25.9892,26.0254,25.8533,25.9711,206409.0
2018-12-17 10:30:00,28.68,28.73,28.59,28.69,85299.0,25.9801,26.0254,25.8986,25.9892,85299.0
2018-12-17 11:00:00,28.71,28.84,28.7,28.76,42057.0,26.0073,26.125,25.9982,26.0526,42057.0
2018-12-17 11:30:00,28.76,28.76,28.68,28.71,78807.0,26.0526,26.0526,25.9801,26.0073,78807.0
2018-12-17 12:00:00,28.7,28.78,28.64,28.78,97938.0,25.9982,26.0707,25.9439,26.0707,97938.0
2018-12-17 12:30:00,28.77,28.77,28.62,28.62,52608.0,26.0616,26.0616,25.9258,25.9258,52608.0
2018-12-17 13:00:00,28.61,28.67,28.59,28.63,40980.0,25.9167,25.9711,25.8986,25.9348,40980.0
2018-12-17 13:30:00,28.62,28.65,28.53,28.54,45078.0,25.9258,25.9529,25.8442,25.8533,45078.0
2018-12-17 14:00:00,28.55,28.62,28.47,28.53,90093.0,25.8623,25.9258,25.7899,25.8442,90093.0
2018-12-17 14:30:00,28.53,28.61,28.47,28.53,92562.0,25.8442,25.9167,25.7899,25.8442,92562.0
2018-12-17 15:00:00,28.54,28.57,28.42,28.44,70266.0,25.8533,25.8805,25.7446,25.7627,70266.0
2018-12-17 15:30:00,28.43,28.49,28.34,28.41,696033.0,25.7536,25.808,25.6721,25.7355,696033.0
2018-12-18 09:30:00,28.58,28.81,28.55,28.66,97821.0,25.8895,26.0979,25.8623,25.962,97821.0
2018-12-18 10:00:00,28.68,28.68,28.57,28.63,72813.0,25.9801,25.9801,25.8805,25.9348,72813.0
2018-12-18 10:30:00,28.61,28.65,28.52,28.56,37596.0,25.9167,25.9529,25.8352,25.8714,37596.0
2018-12-18 11:00:00,28.59,28.6,28.48,28.51,32172.0,25.8986,25.9076,25.7989,25.8261,32172.0
2018-12-18 11:30:00,28.51,28.59,28.5,28.53,42777.0,25.8261,25.8986,25.8171,25.8442,42777.0
2018-12-18 12:00:00,28.53,28.63,28.52,28.61,34176.0,25.8442,25.9348,25.8352,25.9167,34176.0
2018-12-18 12:30:00,28.6,28.61,28.54,28.57,49266.0,25.9076,25.9167,25.8533,25.8805,49266.0
2018-12-18 13:00:00,28.56,28.57,28.23,28.24,155679.0,25.8714,25.8805,25.5725,25.5815,155679.0
2018-12-18 13:30:00,28.23,28.3,28.07,28.21,216774.0,25.5725,25.6359,25.4275,25.5544,216774.0
2018-12-18 14:00:00,28.23,28.3,28.16,28.17,68577.0,25.5725,25.6359,25.5091,25.5181,68577.0
2018-12-18 14:30:00,28.19,28.19,27.87,27.87,258336.0,25.5362,25.5362,25.2464,25.2464,258336.0
2018-12-18 15:00:00,27.85,27.97,27.81,27.85,126927.0,25.2282,25.3369,25.192,25.2282,126927.0
2018-12-18 15:30:00,27.86,28.01,27.84,27.91,644934.0,25.2373,25.3732,25.2192,25.2826,644934.0
2018-12-19 09:30:00,28.0,28.12,27.84,27.99,81912.0,25.3641,25.4728,25.2192,25.3551,81912.0
2018-12-19 10:00:00,28.01,28.1,27.98,28.08,80553.0,25.3732,25.4547,25.346,25.4366,80553.0
2018-12-19 10:30:00,28.09,28.32,28.09,28.31,121335.0,25.4457,25.654,25.4457,25.6449,121335.0
2018-12-19 11:00:00,28.31,28.32,27.98,27.98,236043.0,25.6449,25.654,25.346,25.346,236043.0
2018-12-19 11:30:00,27.97,28.04,27.92,28.04,133119.0,25.3369,25.4004,25.2917,25.4004,133119.0
2018-12-19 12:00:00,28.06,28.13,28.04,28.12,130749.0,25.4185,25.4819,25.4004,25.4728,130749.0
2018-12-19 12:30:00,28.13,28.16,28.09,28.1,105624.0,25.4819,25.5091,25.4457,25.4547,105624.0
2018-12-19 13:00:00,28.11,28.18,28.08,28.1,63804.0,25.4638,25.5272,25.4366,25.4547,63804.0
2018-12-19 13:30:00,28.1,28.21,28.07,28.21,111429.0,25.4547,25.5544,25.4275,25.5544,111429.0
2018-12-19 14:00:00,28.25,28.28,27.82,28.07,125049.0,25.5906,25.6178,25.2011,25.4275,125049.0
2018-12-19 14:30:00,28.06,28.15,27.65,27.7,113841.0,25.4185,25.5,25.0471,25.0924,113841.0
2018-12-19 15:00:00,27.69,27.73,27.47,27.59,207795.0,25.0833,25.1195,24.884,24.9927,207795.0
2018-12-19 15:30:00,27.59,27.78,27.56,27.67,404661.0,24.9927,25.1648,24.9655,25.0652,404661.0
2018-12-20 09:30:00,27.52,27.73,27.05,27.27,317544.0,24.9293,25.1195,24.5036,24.7028,317544.0
2018-12-20 10:00:00,27.26,27.33,27.22,27.31,162333.0,24.6938,24.7572,24.6576,24.7391,162333.0
2018-12-20 10:30:00,27.33,27.47,27.28,27.42,172716.0,24.7572,24.884,24.7119,24.8387,172716.0
2018-12-20 11:00:00,27.39,27.39,27.23,27.23,75135.0,24.8115,24.8115,24.6666,24.6666,75135.0
2018-12-20 11:30:00,27.25,27.26,27.11,27.14,83739.0,24.6847,24.6938,24.5579,24.5851,83739.0
2018-12-20 12:00:00,27.16,27.33,27.11,27.33,61758.0,24.6032,24.7572,24.5579,24.7572,61758.0
2018-12-20 12:30:00,27.33,27.33,27.18,27.24,68490.0,24.7572,24.7572,24.6213,24.6757,68490.0
2018-12-20 13:00:00,27.24,27.26,27.14,27.18,67962.0,24.6757,24.6938,24.5851,24.6213,67962.0
2018-12-20 13:30:00,27.17,27.18,27.05,27.06,55605.0,24.6123,24.6213,24.5036,24.5126,55605.0
2018-12-20 14:00:00,27.06,27.06,26.84,27.06,74232.0,24.5126,24.5126,24.3133,24.5126,74232.0
2018-12-20 14:30:00,27.05,27.27,27.02,27.11,152106.0,24.5036,24.7028,24.4764,24.5579,152106.0
2018-12-20 15:00:00,27.11,27.24,27.0,27.13,99327.0,24.5579,24.6757,24.4583,24.576,99327.0
2018-12-20 15:30:00,27.14,27.22,26.89,27.0,541875.0,24.5851,24.6576,24.3586,24.4583,541875.0
2018-12-21 09:30:00,26.89,27.14,26.89,27.09,623877.0,24.3586,24.5851,24.3586,24.5398,623877.0
2018-12-21 10:00:00,27.09,27.5,27.01,27.36,102645.0,24.5398,24.9112,24.4673,24.7844,102645.0
2018-12-21 10:30:00,27.34,27.37,27.18,27.18,176436.0,24.7663,24.7934,24.6213,24.6213,176436.0
2018-12-21 11:00:00,27.17,27.22,26.99,27.22,80280.0,24.6123,24.6576,24.4492,24.6576,80280.0
2018-12-21 11:30:00,27.22,27.25,27.13,27.16,181662.0,24.6576,24.6847,24.576,24.6032,181662.0
2018-12-21 12:00:00,27.16,27.23,27.11,27.13,145269.0,24.6032,24.6666,24.5579,24.576,145269.0
2018-12-21 12:30:00,27.1,27.2,26.98,27.01,177261.0,24.5488,24.6394,24.4401,24.4673,177261.0
2018-12-21 13:00:00,26.98,27.03,26.94,27.01,168687.0,24.4401,24.4854,24.4039,24.4673,168687.0
2018-12-21 13:30:00,27.02,27.12,26.94,26.98,98766.0,24.4764,24.567,24.4039,24.4401,98766.0
2018-12-21 14:00:00,26.96,27.01,26.89,26.93,61869.0,24.422,24.4673,24.3586,24.3949,61869.0
2018-12-21 14:30:00,26.93,26.95,26.82,26.86,63780.0,24.3949,24.413,24.2952,24.3314,63780.0
2018-12-21 15:00:00,26.9,26.92,26.61,26.63,110985.0,24.3677,24.3858,24.105,24.1231,110985.0
2018-12-21 15:30:00,26.64,26.7,26.49,26.5,901413.0,24.1322,24.1865,23.9963,24.0053,901413.0
2018-12-24 09:30:00,26.14,26.3,25.87,25.9,207894.0,23.6792,23.8242,23.4346,23.4618,207894.0
2018-12-24 10:00:00,25.89,25.95,25.73,25.86,179097.0,23.4528,23.5071,23.3078,23.4256,179097.0
2018-12-24 10:30:00,25.87,26.18,25.87,26.04,134076.0,23.4346,23.7155,23.4346,23.5886,134076.0
2018-12-24 11:00:00,26.05,26.08,25.82,25.83,99708.0,23.5977,23.6249,23.3893,23.3984,99708.0
2018-12-24 11:30:00,25.84,25.97,25.77,25.83,114963.0,23.4075,23.5252,23.3441,23.3984,114963.0
2018-12-24 12:00:00,25.83,25.9,25.76,25.79,108018.0,23.3984,23.4618,23.335,23.3622,108018.0
2018-12-24 12:30:00,25.82,25.87,25.56,25.57,324087.0,23.3893,23.4346,23.1538,23.1629,324087.0
2018-12-26 09:30:00,25.8,25.84,25.47,25.47,120357.0,23.3712,23.4075,23.0723,23.0723,120357.0
2018-12-26 10:00:00,25.47,25.55,25.3,25.42,88791.0,23.0723,23.1448,22.9183,23.027,88791.0
2018-12-26 10:30:00,25.39,25.44,25.16,25.16,120492.0,22.9998,23.0451,22.7915,22.7915,120492.0
2018-12-26 11:00:00,25.19,25.4,25.18,25.38,147663.0,22.8187,23.0089,22.8096,22.9908,147663.0
2018-12-26 11:30:00,25.38,25.62,25.36,25.62,69186.0,22.9908,23.2082,22.9726,23.2082,69186.0
2018-12-26 12:00:00,25.62,25.85,25.61,25.72,63192.0,23.2082,23.4165,23.1991,23.2988,63192.0
2018-12-26 12:30:00,25.72,25.84,25.7,25.82,64197.0,23.2988,23.4075,23.2806,23.3893,64197.0
2018-12-26 13:00:00,25.83,25.83,25.57,25.66,63180.0,23.3984,23.3984,23.1629,23.2444,63180.0
2018-12-26 13:30:00,25.68,25.89,25.66,25.87,52686.0,23.2625,23.4528,23.2444,23.4346,52686.0
2018-12-26 14:00:00,25.87,25.88,25.74,25.79,76233.0,23.4346,23.4437,23.3169,23.3622,76233.0
2018-12-26 14:30:00,25.8,25.86,25.75,25.86,127812.0,23.3712,23.4256,23.3259,23.4256,127812.0
2018-12-26 15:00:00,25.85,26.09,25.82,26.09,107250.0,23.4165,23.6339,23.3893,23.6339,107250.0
2018-12-26 15:30:00,26.08,26.43,26.07,26.41,335742.0,23.6249,23.9419,23.6158,23.9238,335742.0
2018-12-27 09:30:00,26.16,26.33,25.94,26.11,113172.0,23.6973,23.8513,23.498,23.652,113172.0
2018-12-27 10:00:00,26.11,26.19,25.94,26.05,130554.0,23.652,23.7245,23.498,23.5977,130554.0
2018-12-27 10:30:00,26.04,26.29,26.01,26.19,105162.0,23.5886,23.8151,23.5615,23.7245,105162.0
2018-12-27 11:00:00,26.19,26.36,26.14,26.32,100782.0,23.7245,23.8785,23.6792,23.8423,100782.0
2018-12-27 11:30:00,26.34,26.42,26.26,26.38,79707.0,23.8604,23.9329,23.7879,23.8966,79707.0
2018-12-27 12:00:00,26.39,26.46,26.26,26.27,85038.0,23.9057,23.9691,23.7879,23.797,85038.0
2018-12-27 12:30:00,26.27,26.29,26.16,26.22,106368.0,23.797,23.8151,23.6973,23.7517,106368.0
2018-12-27 13:00:00,26.21,26.25,26.16,26.18,50958.0,23.7426,23.7789,23.6973,23.7155,50958.0
2018-12-27 13:30:00,26.18,26.18,26.02,26.08,83022.0,23.7155,23.7155,23.5705,23.6249,83022.0
2018-12-27 14:00:00,26.06,26.09,25.94,26.01,113574.0,23.6068,23.6339,23.498,23.5615,113574.0
2018-12-27 14:30:00,26.02,26.27,25.99,26.23,69624.0,23.5705,23.797,23.5433,23.7607,69624.0
2018-12-27 15:00:00,26.28,26.55,26.17,26.55,128394.0,23.806,24.0506,23.7064,24.0506,128394.0
2018-12-27 15:30:00,26.55,26.9,26.47,26.9,417855.0,24.0506,24.3677,23.9782,24.3677,417855.0
2018-12-28 09:30:00,27.04,27.28,26.81,26.94,172038.0,24.4945,24.7119,24.2861,24.4039,172038.0
2018-12-28 10:00:00,26.94,26.99,26.62,26.65,234510.0,24.4039,24.4492,24.114,24.1412,234510.0
2018-12-28 10:30:00,26.67,26.7,26.53,26.65,162906.0,24.1593,24.1865,24.0325,24.1412,162906.0
2018-12-28 11:00:00,26.65,26.67,26.55,26.61,143928.0,24.1412,24.1593,24.0506,24.105,143928.0
2018-12-28 11:30:00,26.62,26.77,26.57,26.72,174669.0,24.114,24.2499,24.0687,24.2046,174669.0
2018-12-28 12:00:00,26.73,26.86,26.73,26.79,73866.0,24.2137,24.3314,24.2137,24.268,73866.0
2018-12-28 12:30:00,26.81,26.85,26.64,26.69,185088.0,24.2861,24.3224,24.1322,24.1774,185088.0
2018-12-28 13:00:00,26.68,26.76,26.63,26.63,129909.0,24.1684,24.2409,24.1231,24.1231,129909.0
2018-12-28 13:30:00,26.64,26.83,26.62,26.81,94020.0,24.1322,24.3043,24.114,24.2861,94020.0
2018-12-28 14:00:00,26.82,26.99,26.82,26.91,53070.0,24.2952,24.4492,24.2952,24.3767,53070.0
2018-12-28 14:30:00,26.92,27.04,26.87,26.98,87699.0,24.3858,24.4945,24.3405,24.4401,87699.0
2018-12-28 15:00:00,26.99,27.02,26.67,26.72,107241.0,24.4492,24.4764,24.1593,24.2046,107241.0
2018-12-28 15:30:00,26.71,26.89,26.66,26.86,500361.0,24.1956,24.3586,24.1503,24.3314,500361.0
2018-12-31 09:30:00,26.97,27.35,26.97,27.04,49080.0,24.4311,24.7753,24.4311,24.4945,49080.0
2018-12-31 10:00:00,27.07,27.15,27.01,27.01,62895.0,24.5217,24.5941,24.4673,24.4673,62895.0
2018-12-31 10:30:00,27.02,27.1,26.98,27.0,49308.0,24.4764,24.5488,24.4401,24.4583,49308.0
2018-12-31 11:00:00,27.02,27.06,26.92,26.97,46572.0,24.4764,24.5126,24.3858,24.4311,46572.0
2018-12-31 11:30:00,26.97,27.01,26.85,27.01,43887.0,24.4311,24.4673,24.3224,24.4673,43887.0
2018-12-31 12:00:00,26.98,27.04,26.95,27.03,43500.0,24.4401,24.4945,24.413,24.4854,43500.0
2018-12-31 12:30:00,27.02,27.09,27.0,27.03,42180.0,24.4764,24.5398,24.4583,24.4854,42180.0
2018-12-31 13:00:00,27.05,27.12,27.01,27.11,32727.0,24.5036,24.567,24.4673,24.5579,32727.0
2018-12-31 13:30:00,27.1,27.1,26.95,26.96,35082.0,24.5488,24.5488,24.413,24.422,35082.0
2018-12-31 14:00:00,26.95,27.01,26.9,26.91,50289.0,24.413,24.4673,24.3677,24.3767,50289.0
2018-12-31 14:30:00,26.91,27.03,26.87,26.94,39417.0,24.3767,24.4854,24.3405,24.4039,39417.0
2018-12-31 15:00:00,26.96,27.04,26.95,27.01,49347.0,24.422,24.4945,24.413,24.4673,49347.0
2018-12-31 15:30:00,27.02,27.19,27.0,27.19,248187.0,24.4764,24.6304,24.4583,24.6304,248187.0
2019-01-02 09:30:00,26.87,27.23,26.86,27.14,203709.0,24.3405,24.6666,24.3314,24.5851,203709.0
2019-01-02 10:00:00,27.13,27.29,27.11,27.21,157011.0,24.576,24.721,24.5579,24.6485,157011.0
2019-01-02 10:30:00,27.21,27.25,27.11,27.24,91767.0,24.6485,24.6847,24.5579,24.6757,91767.0
2019-01-02 11:00:00,27.23,27.34,27.2,27.21,74760.0,24.6666,24.7663,24.6394,24.6485,74760.0
2019-01-02 11:30:00,27.2,27.26,27.08,27.08,50577.0,24.6394,24.6938,24.5307,24.5307,50577.0
2019-01-02 12:00:00,27.07,27.09,27.01,27.04,51258.0,24.5217,24.5398,24.4673,24.4945,51258.0
2019-01-02 12:30:00,27.02,27.13,26.98,27.11,78450.0,24.4764,24.576,24.4401,24.5579,78450.0
2019-01-02 13:00:00,27.12,27.18,27.1,27.17,49971.0,24.567,24.6213,24.5488,24.6123,49971.0
2019-01-02 13:30:00,27.17,27.23,27.12,27.23,45624.0,24.6123,24.6666,24.567,24.6666,45624.0
2019-01-02 14:00:00,27.22,27.22,27.08,27.08,48123.0,24.6576,24.6576,24.5307,24.5307,48123.0
2019-01-02 14:30:00,27.08,27.16,27.04,27.04,60378.0,24.5307,24.6032,24.4945,24.4945,60378.0
2019-01-02 15:00:00,27.02,27.07,26.94,26.96,87633.0,24.4764,24.5217,24.4039,24.422,87633.0
2019-01-02 15:30:00,26.95,27.01,26.87,27.0,413937.0,24.413,24.4673,24.3405,24.4583,413937.0
2019-01-03 09:30:00,26.8,27.31,26.27,26.96,122253.0,24.2771,24.7391,23.797,24.422,122253.0
2019-01-03 10:00:00,26.96,26.96,26.66,26.66,144066.0,24.422,24.422,24.1503,24.1503,144066.0
2019-01-03 10:30:00,26.65,26.65,26.45,26.59,135573.0,24.1412,24.1412,23.96,24.0869,135573.0
2019-01-03 11:00:00,26.59,26.7,26.55,26.66,117924.0,24.0869,24.1865,24.0506,24.1503,117924.0
2019-01-03 11:30:00,26.67,26.84,26.61,26.72,85350.0,24.1593,24.3133,24.105,24.2046,85350.0
2019-01-03 12:00:00,26.72,26.83,26.65,26.79,59235.0,24.2046,24.3043,24.1412,24.268,59235.0
2019-01-03 12:30:00,26.79,26.85,26.72,26.78,223713.0,24.268,24.3224,24.2046,24.259,223713.0
2019-01-03 13:00:00,26.77,26.8,26.54,26.7,246360.0,24.2499,24.2771,24.0416,24.1865,246360.0
2019-01-03 13:30:00,26.68,26.75,26.59,26.62,65244.0,24.1684,24.2318,24.0869,24.114,65244.0
2019-01-03 14:00:00,26.59,26.64,26.56,26.63,83463.0,24.0869,24.1322,24.0597,24.1231,83463.0
2019-01-03 14:30:00,26.63,26.65,26.44,26.46,50853.0,24.1231,24.1412,23.951,23.9691,50853.0
2019-01-03 15:00:00,26.46,26.47,26.33,26.34,88329.0,23.9691,23.9782,23.8513,23.8604,88329.0
2019-01-03 15:30:00,26.33,26.41,26.22,26.27,347016.0,23.8513,23.9238,23.7517,23.797,347016.0
2019-01-04 09:30:00,26.68,26.72,26.45,26.65,228465.0,24.1684,24.2046,23.96,24.1412,228465.0
2019-01-04 10:00:00,26.66,27.04,26.65,27.03,475749.0,24.1503,24.4945,24.1412,24.4854,475749.0
2019-01-04 10:30:00,27.07,27.12,26.94,27.11,212685.0,24.5217,24.567,24.4039,24.5579,212685.0
2019-01-04 11:00:00,27.1,27.25,27.09,27.12,181878.0,24.5488,24.6847,24.5398,24.567,181878.0
2019-01-04 11:30:00,27.11,27.31,27.1,27.28,123498.0,24.5579,24.7391,24.5488,24.7119,123498.0
2019-01-04 12:00:00,27.28,27.31,27.17,27.26,139998.0,24.7119,24.7391,24.6123,24.6938,139998.0
2019-01-04 12:30:00,27.28,27.42,27.26,27.38,48693.0,24.7119,24.8387,24.6938,24.8025,48693.0
2019-01-04 13:00:00,27.39,27.45,27.3,27.33,76758.0,24.8115,24.8659,24.73,24.7572,76758.0
2019-01-04 13:30:00,27.34,27.36,27.2,27.24,324522.0,24.7663,24.7844,24.6394,24.6757,324522.0
2019-01-04 14:00:00,27.25,27.27,27.15,27.27,122784.0,24.6847,24.7028,24.5941,24.7028,122784.0
2019-01-04 14:30:00,27.26,27.34,27.24,27.26,88779.0,24.6938,24.7663,24.6757,24.6938,88779.0
2019-01-04 15:00:00,27.28,27.34,27.22,27.25,159864.0,24.7119,24.7663,24.6576,24.6847,159864.0
2019-01-04 15:30:00,27.25,27.35,27.24,27.32,314643.0,24.6847,24.7753,24.6757,24.7481,314643.0
2019-01-07 09:30:00,26.66,26.99,26.35,26.62,660654.0,24.1503,24.4492,23.8695,24.114,660654.0
2019-01-07 10:00:00,26.62,26.77,26.47,26.53,243846.0,24.114,24.2499,23.9782,24.0325,243846.0
2019-01-07 10:30:00,26.55,26.68,26.52,26.54,63279.0,24.0506,24.1684,24.0234,24.0416,63279.0
2019-01-07 11:00:00,26.52,26.61,26.52,26.57,99225.0,24.0234,24.105,24.0234,24.0687,99225.0
2019-01-07 11:30:00,26.59,26.63,26.56,26.63,165417.0,24.0869,24.1231,24.0597,24.1231,165417.0
2019-01-07 12:00:00,26.62,26.63,26.56,26.6,110181.0,24.114,24.1231,24.0597,24.0959,110181.0
2019-01-07 12:30:00,26.6,26.67,26.57,26.62,125967.0,24.0959,24.1593,24.0687,24.114,125967.0
2019-01-07 13:00:00,26.63,26.7,26.63,26.65,187554.0,24.1231,24.1865,24.1231,24.1412,187554.0
2019-01-07 13:30:00,26.65,26.67,26.54,26.56,105354.0,24.1412,24.1593,24.0416,24.0597,105354.0
2019-01-07 14:00:00,26.54,26.57,26.51,26.51,209856.0,24.0416,24.0687,24.0144,24.0144,209856.0
2019-01-07 14:30:00,26.52,26.54,26.47,26.49,281565.0,24.0234,24.0416,23.9782,23.9963,281565.0
2019-01-07 15:00:00,26.48,26.63,26.48,26.6,258735.0,23.9872,24.1231,23.9872,24.0959,258735.0
2019-01-07 15:30:00,26.61,26.71,26.52,26.6,762843.0,24.105,24.1956,24.0234,24.0959,762843.0
2019-01-08 09:30:00,26.79,26.99,26.69,26.74,284688.0,24.268,24.4492,24.1774,24.2227,284688.0
2019-01-08 10:00:00,26.76,26.76,26.41,26.48,346989.0,24.2409,24.2409,23.9238,23.9872,346989.0
2019-01-08 10:30:00,26.48,26.53,26.34,26.36,174045.0,23.9872,24.0325,23.8604,23.8785,174045.0
2019-01-08 11:00:00,26.35,26.48,26.35,26.47,124401.0,23.8695,23.9872,23.8695,23.9782,124401.0
2019-01-08 11:30:00,26.46,26.46,26.3,26.37,164652.0,23.9691,23.9691,23.8242,23.8876,164652.0
2019-01-08 12:00:00,26.36,26.5,26.34,26.49,95430.0,23.8785,24.0053,23.8604,23.9963,95430.0
2019-01-08 12:30:00,26.48,26.48,26.3,26.38,88449.0,23.9872,23.9872,23.8242,23.8966,88449.0
2019-01-08 13:00:00,26.38,26.53,26.36,26.53,119580.0,23.8966,24.0325,23.8785,24.0325,119580.0
2019-01-08 13:30:00,26.52,26.54,26.45,26.51,70338.0,24.0234,24.0416,23.96,24.0144,70338.0
2019-01-08 14:00:00,26.53,26.62,26.47,26.49,58284.0,24.0325,24.114,23.9782,23.9963,58284.0
2019-01-08 14:30:00,26.49,26.55,26.47,26.54,53610.0,23.9963,24.0506,23.9782,24.0416,53610.0
2019-01-08 15:00:00,26.52,26.6,26.47,26.52,135294.0,24.0234,24.0959,23.9782,24.0234,135294.0
2019-01-08 15:30:00,26.52,26.58,26.5,26.53,449574.0,24.0234,24.0778,24.0053,24.0325,449574.0
2019-01-09 09:30:00,26.67,26.85,26.57,26.76,133263.0,24.1593,24.3224,24.0687,24.2409,133263.0
2019-01-09 10:00:00,26.76,26.8,26.68,26.7,263223.0,24.2409,24.2771,24.1684,24.1865,263223.0
2019-01-09 10:30:00,26.69,26.71,26.49,26.63,181422.0,24.1774,24.1956,23.9963,24.1231,181422.0
2019-01-09 11:00:00,26.63,26.7,26.6,26.69,139452.0,24.1231,24.1865,24.0959,24.1774,139452.0
2019-01-09 11:30:00,26.68,26.74,26.65,26.66,93537.0,24.1684,24.2227,24.1412,24.1503,93537.0
2019-01-09 12:00:00,26.67,26.74,26.65,26.73,113541.0,24.1593,24.2227,24.1412,24.2137,113541.0
2019-01-09 12:30:00,26.73,26.78,26.71,26.76,133878.0,24.2137,24.259,24.1956,24.2409,133878.0
2019-01-09 13:00:00,26.76,26.81,26.73,26.8,69822.0,24.2409,24.2861,24.2137,24.2771,69822.0
2019-01-09 13:30:00,26.8,26.83,26.78,26.8,72474.0,24.2771,24.3043,24.259,24.2771,72474.0
2019-01-09 14:00:00,26.8,26.85,26.64,26.64,217794.0,24.2771,24.3224,24.1322,24.1322,217794.0
2019-01-09 14:30:00,26.63,26.7,26.62,26.67,113004.0,24.1231,24.1865,24.114,24.1593,113004.0
2019-01-09 15:00:00,26.66,26.74,26.64,26.68,104310.0,24.1503,24.2227,24.1322,24.1684,104310.0
2019-01-09 15:30:00,26.68,26.69,26.57,26.66,342381.0,24.1684,24.1774,24.0687,24.1503,342381.0
2019-01-10 09:30:00,26.61,26.69,26.41,26.51,147207.0,24.105,24.1774,23.9238,24.0144,147207.0
2019-01-10 10:00:00,26.51,26.62,26.39,26.62,70899.0,24.0144,24.114,23.9057,24.114,70899.0
2019-01-10 10:30:00,26.66,26.74,26.62,26.7,62763.0,24.1503,24.2227,24.114,24.1865,62763.0
2019-01-10 11:00:00,26.7,26.78,26.69,26.75,72018.0,24.1865,24.259,24.1774,24.2318,72018.0
2019-01-10 11:30:00,26.76,26.86,26.72,26.86,270030.0,24.2409,24.3314,24.2046,24.3314,270030.0
2019-01-10 12:00:00,26.85,26.88,26.78,26.81,67065.0,24.3224,24.3496,24.259,24.2861,67065.0
2019-01-10 12:30:00,26.81,26.85,26.79,26.83,53238.0,24.2861,24.3224,24.268,24.3043,53238.0
2019-01-10 13:00:00,26.82,26.83,26.7,26.71,44937.0,24.2952,24.3043,24.1865,24.1956,44937.0
2019-01-10 13:30:00,26.72,26.72,26.66,26.69,143793.0,24.2046,24.2046,24.1503,24.1774,143793.0
2019-01-10 14:00:00,26.69,26.8,26.68,26.74,266130.0,24.1774,24.2771,24.1684,24.2227,266130.0
2019-01-10 14:30:00,26.75,26.84,26.74,26.82,58149.0,24.2318,24.3133,24.2227,24.2952,58149.0
2019-01-10 15:00:00,26.82,26.83,26.73,26.79,166380.0,24.2952,24.3043,24.2137,24.268,166380.0
2019-01-10 15:30:00,26.79,26.89,26.79,26.85,180672.0,24.268,24.3586,24.268,24.3224,180672.0
2019-01-11 09:30:00,26.67,26.75,26.53,26.58,307308.0,24.1593,24.2318,24.0325,24.0778,307308.0
2019-01-11 10:00:00,26.57,26.88,26.55,26.86,197493.0,24.0687,24.3496,24.0506,24.3314,197493.0
2019-01-11 10:30:00,26.86,26.9,26.79,26.84,65559.0,24.3314,24.3677,24.268,24.3133,65559.0
2019-01-11 11:00:00,26.85,26.91,26.82,26.87,76836.0,24.3224,24.3767,24.2952,24.3405,76836.0
2019-01-11 11:30:00,26.87,26.93,26.87,26.88,29187.0,24.3405,24.3949,24.3405,24.3496,29187.0
2019-01-11 12:00:00,26.88,26.9,26.83,26.86,40875.0,24.3496,24.3677,24.3043,24.3314,40875.0
2019-01-11 12:30:00,26.86,26.91,26.82,26.86,52377.0,24.3314,24.3767,24.2952,24.3314,52377.0
2019-01-11 13:00:00,26.87,26.88,26.81,26.83,60210.0,24.3405,24.3496,24.2861,24.3043,60210.0
2019-01-11 13:30:00,26.83,26.87,26.83,26.86,28686.0,24.3043,24.3405,24.3043,24.3314,28686.0
2019-01-11 14:00:00,26.86,26.88,26.83,26.85,29202.0,24.3314,24.3496,24.3043,24.3224,29202.0
2019-01-11 14:30:00,26.85,26.86,26.78,26.8,58191.0,24.3224,24.3314,24.259,24.2771,58191.0
2019-01-11 15:00:00,26.8,26.86,26.77,26.83,76911.0,24.2771,24.3314,24.2499,24.3043,76911.0
2019-01-11 15:30:00,26.84,26.91,26.83,26.9,240354.0,24.3133,24.3767,24.3043,24.3677,240354.0
2019-01-14 09:30:00,26.68,26.96,26.68,26.82,65256.0,24.1684,24.422,24.1684,24.2952,65256.0
2019-01-14 10:00:00,26.82,26.94,26.79,26.84,23826.0,24.2952,24.4039,24.268,24.3133,23826.0
2019-01-14 10:30:00,26.86,26.89,26.78,26.81,35802.0,24.3314,24.3586,24.259,24.2861,35802.0
2019-01-14 11:00:00,26.79,26.82,26.72,26.77,78072.0,24.268,24.2952,24.2046,24.2499,78072.0
2019-01-14 11:30:00,26.77,26.86,26.75,26.84,39246.0,24.2499,24.3314,24.2318,24.3133,39246.0
2019-01-14 12:00:00,26.84,26.92,26.82,26.91,70944.0,24.3133,24.3858,24.2952,24.3767,70944.0
2019-01-14 12:30:00,26.92,26.94,26.89,26.91,40065.0,24.3858,24.4039,24.3586,24.3767,40065.0
2019-01-14 13:00:00,26.9,26.94,26.87,26.88,26895.0,24.3677,24.4039,24.3405,24.3496,26895.0
2019-01-14 13:30:00,26.88,26.89,26.79,26.79,43179.0,24.3496,24.3586,24.268,24.268,43179.0
2019-01-14 14:00:00,26.79,26.79,26.73,26.76,85413.0,24.268,24.268,24.2137,24.2409,85413.0
2019-01-14 14:30:00,26.76,26.83,26.76,26.81,139488.0,24.2409,24.3043,24.2409,24.2861,139488.0
2019-01-14 15:00:00,26.81,26.87,26.81,26.84,162822.0,24.2861,24.3405,24.2861,24.3133,162822.0
2019-01-14 15:30:00,26.84,26.89,26.81,26.84,309429.0,24.3133,24.3586,24.2861,24.3133,309429.0
2019-01-15 09:30:00,26.79,27.06,26.79,26.98,47661.0,24.268,24.5126,24.268,24.4401,47661.0
2019-01-15 10:00:00,26.98,27.09,26.89,26.89,49566.0,24.4401,24.5398,24.3586,24.3586,49566.0
2019-01-15 10:30:00,26.9,26.95,26.89,26.91,69330.0,24.3677,24.413,24.3586,24.3767,69330.0
2019-01-15 11:00:00,26.92,26.93,26.86,26.89,38517.0,24.3858,24.3949,24.3314,24.3586,38517.0
2019-01-15 11:30:00,26.91,27.01,26.89,27.0,61299.0,24.3767,24.4673,24.3586,24.4583,61299.0
2019-01-15 12:00:00,27.02,27.06,26.99,27.03,53562.0,24.4764,24.5126,24.4492,24.4854,53562.0
2019-01-15 12:30:00,27.03,27.04,26.96,26.99,34710.0,24.4854,24.4945,24.422,24.4492,34710.0
2019-01-15 13:00:00,26.99,27.02,26.96,26.96,22800.0,24.4492,24.4764,24.422,24.422,22800.0
2019-01-15 13:30:00,26.97,27.02,26.96,26.96,37023.0,24.4311,24.4764,24.422,24.422,37023.0
2019-01-15 14:00:00,26.97,27.0,26.89,26.89,39024.0,24.4311,24.4583,24.3586,24.3586,39024.0
2019-01-15 14:30:00,26.88,26.97,26.88,26.93,39855.0,24.3496,24.4311,24.3496,24.3949,39855.0
2019-01-15 15:00:00,26.91,26.97,26.9,26.96,96408.0,24.3767,24.4311,24.3677,24.422,96408.0
2019-01-15 15:30:00,26.96,27.02,26.94,27.01,279897.0,24.422,24.4764,24.4039,24.4673,279897.0
2019-01-16 09:30:00,27.16,27.19,27.06,27.08,70029.0,24.6032,24.6304,24.5126,24.5307,70029.0
2019-01-16 10:00:00,27.07,27.12,27.04,27.08,50463.0,24.5217,24.567,24.4945,24.5307,50463.0
2019-01-16 10:30:00,27.08,27.15,27.0,27.12,83055.0,24.5307,24.5941,24.4583,24.567,83055.0
2019-01-16 11:00:00,27.14,27.31,27.1,27.31,115017.0,24.5851,24.7391,24.5488,24.7391,115017.0
2019-01-16 11:30:00,27.3,27.46,27.27,27.42,119034.0,24.73,24.875,24.7028,24.8387,119034.0
2019-01-16 12:00:00,27.43,27.49,27.4,27.48,82329.0,24.8478,24.9021,24.8206,24.8931,82329.0
2019-01-16 12:30:00,27.48,27.66,27.46,27.61,195666.0,24.8931,25.0561,24.875,25.0108,195666.0
2019-01-16 13:00:00,27.61,27.7,27.6,27.66,117135.0,25.0108,25.0924,25.0018,25.0561,117135.0
2019-01-16 13:30:00,27.65,27.69,27.64,27.68,88917.0,25.0471,25.0833,25.038,25.0742,88917.0
2019-01-16 14:00:00,27.68,27.69,27.61,27.66,181071.0,25.0742,25.0833,25.0108,25.0561,181071.0
2019-01-16 14:30:00,27.66,27.7,27.66,27.69,165705.0,25.0561,25.0924,25.0561,25.0833,165705.0
2019-01-16 15:00:00,27.69,27.72,27.68,27.72,197868.0,25.0833,25.1105,25.0742,25.1105,197868.0
2019-01-16 15:30:00,27.72,27.72,27.64,27.66,630075.0,25.1105,25.1105,25.038,25.0561,630075.0
2019-01-17 09:30:00,27.65,27.77,27.59,27.61,92388.0,25.0471,25.1558,24.9927,25.0108,92388.0
2019-01-17 10:00:00,27.61,27.61,27.48,27.59,123810.0,25.0108,25.0108,24.8931,24.9927,123810.0
2019-01-17 10:30:00,27.58,27.66,27.57,27.65,103344.0,24.9837,25.0561,24.9746,25.0471,103344.0
2019-01-17 11:00:00,27.65,27.66,27.46,27.49,144873.0,25.0471,25.0561,24.875,24.9021,144873.0
2019-01-17 11:30:00,27.49,27.59,27.45,27.58,100269.0,24.9021,24.9927,24.8659,24.9837,100269.0
2019-01-17 12:00:00,27.58,27.59,27.52,27.55,40896.0,24.9837,24.9927,24.9293,24.9565,40896.0
2019-01-17 12:30:00,27.55,27.58,27.51,27.54,38739.0,24.9565,24.9837,24.9203,24.9474,38739.0
2019-01-17 13:00:00,27.53,27.58,27.52,27.57,36771.0,24.9384,24.9837,24.9293,24.9746,36771.0
2019-01-17 13:30:00,27.56,27.65,27.56,27.65,34047.0,24.9655,25.0471,24.9655,25.0471,34047.0
2019-01-17 14:00:00,27.64,27.67,27.54,27.56,84717.0,25.038,25.0652,24.9474,24.9655,84717.0
2019-01-17 14:30:00,27.58,27.7,27.55,27.61,113130.0,24.9837,25.0924,24.9565,25.0108,113130.0
2019-01-17 15:00:00,27.6,27.6,27.47,27.51,114669.0,25.0018,25.0018,24.884,24.9203,114669.0
2019-01-17 15:30:00,27.5,27.53,27.38,27.48,335190.0,24.9112,24.9384,24.8025,24.8931,335190.0
2019-01-18 09:30:00,27.63,27.63,27.48,27.56,200379.0,25.029,25.029,24.8931,24.9655,200379.0
2019-01-18 10:00:00,27.54,27.75,27.53,27.61,94239.0,24.9474,25.1377,24.9384,25.0108,94239.0
2019-01-18 10:30:00,27.62,27.78,27.62,27.73,49965.0,25.0199,25.1648,25.0199,25.1195,49965.0
2019-01-18 11:00:00,27.73,27.9,27.72,27.89,60375.0,25.1195,25.2735,25.1105,25.2645,60375.0
2019-01-18 11:30:00,27.91,27.94,27.83,27.85,53562.0,25.2826,25.3098,25.2101,25.2282,53562.0
2019-01-18 12:00:00,27.85,27.91,27.84,27.88,40449.0,25.2282,25.2826,25.2192,25.2554,40449.0
2019-01-18 12:30:00,27.87,27.87,27.72,27.75,106950.0,25.2464,25.2464,25.1105,25.1377,106950.0
2019-01-18 13:00:00,27.77,27.77,27.67,27.67,27873.0,25.1558,25.1558,25.0652,25.0652,27873.0
2019-01-18 13:30:00,27.68,27.68,27.63,27.67,32181.0,25.0742,25.0742,25.029,25.0652,32181.0
2019-01-18 14:00:00,27.68,27.68,27.63,27.64,50580.0,25.0742,25.0742,25.029,25.038,50580.0
2019-01-18 14:30:00,27.65,27.68,27.63,27.67,41562.0,25.0471,25.0742,25.029,25.0652,41562.0
2019-01-18 15:00:00,27.66,27.69,27.65,27.67,59907.0,25.0561,25.0833,25.0471,25.0652,59907.0
2019-01-18 15:30:00,27.68,27.73,27.63,27.71,357276.0,25.0742,25.1195,25.029,25.1014,357276.0
2019-01-22 09:30:00,27.67,27.83,27.6,27.69,85923.0,25.0652,25.2101,25.0018,25.0833,85923.0
2019-01-22 10:00:00,27.67,27.74,27.46,27.7,219282.0,25.0652,25.1286,24.875,25.0924,219282.0
2019-01-22 10:30:00,27.69,27.79,27.67,27.75,64104.0,25.0833,25.1739,25.0652,25.1377,64104.0
2019-01-22 11:00:00,27.75,27.85,27.72,27.82,70905.0,25.1377,25.2282,25.1105,25.2011,70905.0
2019-01-22 11:30:00,27.82,27.87,27.75,27.76,70110.0,25.2011,25.2464,25.1377,25.1467,70110.0
2019-01-22 12:00:00,27.76,27.85,27.74,27.77,62250.0,25.1467,25.2282,25.1286,25.1558,62250.0
2019-01-22 12:30:00,27.75,27.81,27.74,27.78,102492.0,25.1377,25.192,25.1286,25.1648,102492.0
2019-01-22 13:00:00,27.78,27.81,27.69,27.75,144180.0,25.1648,25.192,25.0833,25.1377,144180.0
2019-01-22 13:30:00,27.75,27.79,27.73,27.79,47076.0,25.1377,25.1739,25.1195,25.1739,47076.0
2019-01-22 14:00:00,27.79,27.95,27.68,27.8,212406.0,25.1739,25.3188,25.0742,25.183,212406.0
2019-01-22 14:30:00,27.81,27.81,27.7,27.72,131568.0,25.192,25.192,25.0924,25.1105,131568.0
2019-01-22 15:00:00,27.72,27.77,27.65,27.72,155025.0,25.1105,25.1558,25.0471,25.1105,155025.0
2019-01-22 15:30:00,27.72,27.8,27.62,27.8,414804.0,25.1105,25.183,25.0199,25.183,414804.0
2019-01-23 09:30:00,27.85,28.05,27.81,28.04,110457.0,25.2282,25.4094,25.192,25.4004,110457.0
2019-01-23 10:00:00,28.03,28.15,28.03,28.08,95358.0,25.3913,25.5,25.3913,25.4366,95358.0
2019-01-23 10:30:00,28.07,28.07,27.93,27.96,60795.0,25.4275,25.4275,25.3007,25.3279,60795.0
2019-01-23 11:00:00,27.96,27.97,27.87,27.92,90471.0,25.3279,25.3369,25.2464,25.2917,90471.0
2019-01-23 11:30:00,27.91,27.92,27.8,27.84,36414.0,25.2826,25.2917,25.183,25.2192,36414.0
2019-01-23 12:00:00,27.87,27.94,27.81,27.92,85410.0,25.2464,25.3098,25.192,25.2917,85410.0
2019-01-23 12:30:00,27.94,27.98,27.9,27.96,38040.0,25.3098,25.346,25.2735,25.3279,38040.0
2019-01-23 13:00:00,27.95,28.03,27.92,28.01,43617.0,25.3188,25.3913,25.2917,25.3732,43617.0
2019-01-23 13:30:00,28.01,28.05,28.0,28.05,48750.0,25.3732,25.4094,25.3641,25.4094,48750.0
2019-01-23 14:00:00,28.05,28.13,28.05,28.13,65091.0,25.4094,25.4819,25.4094,25.4819,65091.0
2019-01-23 14:30:00,28.12,28.12,28.06,28.09,68958.0,25.4728,25.4728,25.4185,25.4457,68958.0
2019-01-23 15:00:00,28.09,28.25,28.09,28.25,190200.0,25.4457,25.5906,25.4457,25.5906,190200.0
2019-01-23 15:30:00,28.25,28.28,28.19,28.24,528450.0,25.5906,25.6178,25.5362,25.5815,528450.0
2019-01-24 09:30:00,28.16,28.29,28.08,28.26,92232.0,25.5091,25.6268,25.4366,25.5996,92232.0
2019-01-24 10:00:00,28.25,28.28,28.17,28.25,59052.0,25.5906,25.6178,25.5181,25.5906,59052.0
2019-01-24 10:30:00,28.26,28.27,28.18,28.21,59961.0,25.5996,25.6087,25.5272,25.5544,59961.0
2019-01-24 11:00:00,28.21,28.21,28.14,28.14,70674.0,25.5544,25.5544,25.4909,25.4909,70674.0
2019-01-24 11:30:00,28.14,28.22,28.12,28.17,54096.0,25.4909,25.5634,25.4728,25.5181,54096.0
2019-01-24 12:00:00,28.17,28.2,28.12,28.13,45930.0,25.5181,25.5453,25.4728,25.4819,45930.0
2019-01-24 12:30:00,28.12,28.21,28.12,28.21,191208.0,25.4728,25.5544,25.4728,25.5544,191208.0
2019-01-24 13:00:00,28.21,28.21,28.13,28.15,198387.0,25.5544,25.5544,25.4819,25.5,198387.0
2019-01-24 13:30:00,28.15,28.17,28.09,28.13,84501.0,25.5,25.5181,25.4457,25.4819,84501.0
2019-01-24 14:00:00,28.13,28.24,28.11,28.22,92940.0,25.4819,25.5815,25.4638,25.5634,92940.0
2019-01-24 14:30:00,28.22,28.3,28.2,28.28,79518.0,25.5634,25.6359,25.5453,25.6178,79518.0
2019-01-24 15:00:00,28.27,28.36,28.27,28.32,95769.0,25.6087,25.6902,25.6087,25.654,95769.0
2019-01-24 15:30:00,28.31,28.36,28.27,28.34,297942.0,25.6449,25.6902,25.6087,25.6721,297942.0
2019-01-25 09:30:00,28.57,28.59,28.4,28.54,108639.0,25.8805,25.8986,25.7265,25.8533,108639.0
2019-01-25 10:00:00,28.53,28.66,28.5,28.61,71850.0,25.8442,25.962,25.8171,25.9167,71850.0
2019-01-25 10:30:00,28.62,28.65,28.56,28.62,54675.0,25.9258,25.9529,25.8714,25.9258,54675.0
2019-01-25 11:00:00,28.62,28.63,28.52,28.56,120384.0,25.9258,25.9348,25.8352,25.8714,120384.0
2019-01-25 11:30:00,28.56,28.56,28.51,28.56,78903.0,25.8714,25.8714,25.8261,25.8714,78903.0
2019-01-25 12:00:00,28.54,28.65,28.5,28.65,63807.0,25.8533,25.9529,25.8171,25.9529,63807.0
2019-01-25 12:30:00,28.66,28.68,28.53,28.57,47637.0,25.962,25.9801,25.8442,25.8805,47637.0
2019-01-25 13:00:00,28.57,28.59,28.55,28.58,46296.0,25.8805,25.8986,25.8623,25.8895,46296.0
2019-01-25 13:30:00,28.58,28.59,28.53,28.55,50688.0,25.8895,25.8986,25.8442,25.8623,50688.0
2019-01-25 14:00:00,28.54,28.6,28.51,28.52,64656.0,25.8533,25.9076,25.8261,25.8352,64656.0
2019-01-25 14:30:00,28.54,28.58,28.51,28.55,87789.0,25.8533,25.8895,25.8261,25.8623,87789.0
2019-01-25 15:00:00,28.56,28.59,28.51,28.51,199770.0,25.8714,25.8986,25.8261,25.8261,199770.0
2019-01-25 15:30:00,28.51,28.7,28.48,28.56,524007.0,25.8261,25.9982,25.7989,25.8714,524007.0
2019-01-28 09:30:00,28.37,28.47,28.24,28.41,63096.0,25.6993,25.7899,25.5815,25.7355,63096.0
2019-01-28 10:00:00,28.39,28.48,28.38,28.46,56358.0,25.7174,25.7989,25.7084,25.7808,56358.0
2019-01-28 10:30:00,28.47,28.51,28.4,28.48,44304.0,25.7899,25.8261,25.7265,25.7989,44304.0
2019-01-28 11:00:00,28.48,28.53,28.45,28.49,85863.0,25.7989,25.8442,25.7718,25.808,85863.0
2019-01-28 11:30:00,28.47,28.48,28.41,28.41,82698.0,25.7899,25.7989,25.7355,25.7355,82698.0
2019-01-28 12:00:00,28.4,28.48,28.37,28.48,70539.0,25.7265,25.7989,25.6993,25.7989,70539.0
2019-01-28 12:30:00,28.49,28.54,28.46,28.51,37200.0,25.808,25.8533,25.7808,25.8261,37200.0
2019-01-28 13:00:00,28.48,28.6,28.45,28.58,86088.0,25.7989,25.9076,25.7718,25.8895,86088.0
2019-01-28 13:30:00,28.58,28.64,28.57,28.61,75234.0,25.8895,25.9439,25.8805,25.9167,75234.0
2019-01-28 14:00:00,28.63,28.63,28.59,28.6,96954.0,25.9348,25.9348,25.8986,25.9076,96954.0
2019-01-28 14:30:00,28.61,28.63,28.57,28.63,81243.0,25.9167,25.9348,25.8805,25.9348,81243.0
2019-01-28 15:00:00,28.63,28.66,28.59,28.63,79104.0,25.9348,25.962,25.8986,25.9348,79104.0
2019-01-28 15:30:00,28.62,28.69,28.57,28.69,274854.0,25.9258,25.9892,25.8805,25.9892,274854.0
2019-01-29 09:30:00,28.72,28.79,28.68,28.71,232377.0,26.0163,26.0798,25.9801,26.0073,232377.0
2019-01-29 10:00:00,28.7,28.73,28.64,28.7,323967.0,25.9982,26.0254,25.9439,25.9982,323967.0
2019-01-29 10:30:00,28.71,28.76,28.65,28.68,307998.0,26.0073,26.0526,25.9529,25.9801,307998.0
2019-01-29 11:00:00,28.67,28.67,28.57,28.61,255705.0,25.9711,25.9711,25.8805,25.9167,255705.0
2019-01-29 11:30:00,28.6,28.68,28.56,28.61,170859.0,25.9076,25.9801,25.8714,25.9167,170859.0
2019-01-29 12:00:00,28.61,28.68,28.6,28.62,135474.0,25.9167,25.9801,25.9076,25.9258,135474.0
2019-01-29 12:30:00,28.61,28.65,28.56,28.61,141684.0,25.9167,25.9529,25.8714,25.9167,141684.0
2019-01-29 13:00:00,28.61,28.63,28.59,28.61,138762.0,25.9167,25.9348,25.8986,25.9167,138762.0
2019-01-29 13:30:00,28.62,28.64,28.56,28.64,99303.0,25.9258,25.9439,25.8714,25.9439,99303.0
2019-01-29 14:00:00,28.64,28.64,28.57,28.59,99360.0,25.9439,25.9439,25.8805,25.8986,99360.0
2019-01-29 14:30:00,28.58,28.61,28.56,28.56,122025.0,25.8895,25.9167,25.8714,25.8714,122025.0
2019-01-29 15:00:00,28.56,28.64,28.55,28.64,210000.0,25.8714,25.9439,25.8623,25.9439,210000.0
2019-01-29 15:30:00,28.64,28.66,28.47,28.59,746550.0,25.9439,25.962,25.7899,25.8986,746550.0
2019-01-30 09:30:00,28.34,28.59,27.97,28.5,375378.0,25.6721,25.8986,25.3369,25.8171,375378.0
2019-01-30 10:00:00,28.5,28.67,28.35,28.61,169449.0,25.8171,25.9711,25.6812,25.9167,169449.0
2019-01-30 10:30:00,28.59,28.67,28.38,28.45,169992.0,25.8986,25.9711,25.7084,25.7718,169992.0
2019-01-30 11:00:00,28.49,28.58,28.42,28.58,98328.0,25.808,25.8895,25.7446,25.8895,98328.0
2019-01-30 11:30:00,28.59,28.67,28.53,28.67,102750.0,25.8986,25.9711,25.8442,25.9711,102750.0
2019-01-30 12:00:00,28.67,28.86,28.64,28.84,151296.0,25.9711,26.1432,25.9439,26.125,151296.0
2019-01-30 12:30:00,28.84,28.87,28.8,28.84,88884.0,26.125,26.1522,26.0888,26.125,88884.0
2019-01-30 13:00:00,28.84,28.88,28.75,28.78,77103.0,26.125,26.1613,26.0435,26.0707,77103.0
2019-01-30 13:30:00,28.79,28.97,28.79,28.95,90885.0,26.0798,26.2428,26.0798,26.2247,90885.0
2019-01-30 14:00:00,28.94,29.33,28.93,29.22,190377.0,26.2156,26.5689,26.2066,26.4693,190377.0
2019-01-30 14:30:00,29.22,29.23,29.08,29.16,262932.0,26.4693,26.4783,26.3425,26.4149,262932.0
2019-01-30 15:00:00,29.16,29.17,28.88,28.88,348039.0,26.4149,26.424,26.1613,26.1613,348039.0
2019-01-30 15:30:00,28.88,28.92,28.8,28.9,725433.0,26.1613,26.1975,26.0888,26.1794,725433.0
2019-01-31 09:30:00,28.79,29.05,28.7,28.93,109872.0,26.0798,26.3153,25.9982,26.2066,109872.0
2019-01-31 10:00:00,28.93,29.08,28.73,29.04,124140.0,26.2066,26.3425,26.0254,26.3062,124140.0
2019-01-31 10:30:00,29.04,29.12,28.92,28.94,170841.0,26.3062,26.3787,26.1975,26.2156,170841.0
2019-01-31 11:00:00,28.95,29.15,28.95,29.13,64755.0,26.2247,26.4059,26.2247,26.3877,64755.0
2019-01-31 11:30:00,29.15,29.17,29.04,29.16,57102.0,26.4059,26.424,26.3062,26.4149,57102.0
2019-01-31 12:00:00,29.17,29.17,29.05,29.12,151641.0,26.424,26.424,26.3153,26.3787,151641.0
2019-01-31 12:30:00,29.11,29.16,29.03,29.06,65013.0,26.3696,26.4149,26.2972,26.3243,65013.0
2019-01-31 13:00:00,29.05,29.12,29.05,29.07,52473.0,26.3153,26.3787,26.3153,26.3334,52473.0
2019-01-31 13:30:00,29.08,29.21,29.06,29.21,48327.0,26.3425,26.4602,26.3243,26.4602,48327.0
2019-01-31 14:00:00,29.21,29.28,29.19,29.21,83379.0,26.4602,26.5236,26.4421,26.4602,83379.0
2019-01-31 14:30:00,29.22,29.26,29.2,29.26,60741.0,26.4693,26.5055,26.4512,26.5055,60741.0
2019-01-31 15:00:00,29.25,29.26,29.19,29.22,125154.0,26.4965,26.5055,26.4421,26.4693,125154.0
2019-01-31 15:30:00,29.22,29.39,29.21,29.34,403236.0,26.4693,26.6233,26.4602,26.578,403236.0
2019-02-01 09:30:00,29.35,29.56,29.3,29.31,95628.0,26.587,26.7773,26.5417,26.5508,95628.0
2019-02-01 10:00:00,29.32,29.52,29.32,29.45,108588.0,26.5599,26.741,26.5599,26.6776,108588.0
2019-02-01 10:30:00,29.46,29.47,29.3,29.3,86670.0,26.6867,26.6957,26.5417,26.5417,86670.0
2019-02-01 11:00:00,29.3,29.33,29.2,29.28,122898.0,26.5417,26.5689,26.4512,26.5236,122898.0
2019-02-01 11:30:00,29.28,29.28,29.21,29.27,77121.0,26.5236,26.5236,26.4602,26.5146,77121.0
2019-02-01 12:00:00,29.28,29.3,29.15,29.17,76719.0,26.5236,26.5417,26.4059,26.424,76719.0
2019-02-01 12:30:00,29.16,29.18,29.11,29.16,58554.0,26.4149,26.433,26.3696,26.4149,58554.0
2019-02-01 13:00:00,29.16,29.17,29.11,29.13,49317.0,26.4149,26.424,26.3696,26.3877,49317.0
2019-02-01 13:30:00,29.13,29.15,29.07,29.09,64467.0,26.3877,26.4059,26.3334,26.3515,64467.0
2019-02-01 14:00:00,29.08,29.08,28.98,29.0,60474.0,26.3425,26.3425,26.2519,26.27,60474.0
2019-02-01 14:30:00,29.01,29.06,28.96,28.98,52407.0,26.279,26.3243,26.2338,26.2519,52407.0
2019-02-01 15:00:00,28.98,29.04,28.95,29.03,81291.0,26.2519,26.3062,26.2247,26.2972,81291.0
2019-02-01 15:30:00,29.03,29.15,29.03,29.13,285699.0,26.2972,26.4059,26.2972,26.3877,285699.0
2019-02-04 09:30:00,29.14,29.15,28.77,28.77,50700.0,26.3968,26.4059,26.0616,26.0616,50700.0
2019-02-04 10:00:00,28.8,28.82,28.63,28.67,99864.0,26.0888,26.1069,25.9348,25.9711,99864.0
2019-02-04 10:30:00,28.67,28.8,28.67,28.79,92622.0,25.9711,26.0888,25.9711,26.0798,92622.0
2019-02-04 11:00:00,28.78,28.82,28.72,28.74,91758.0,26.0707,26.1069,26.0163,26.0345,91758.0
2019-02-04 11:30:00,28.74,28.85,28.74,28.84,87036.0,26.0345,26.1341,26.0345,26.125,87036.0
2019-02-04 12:00:00,28.84,28.85,28.74,28.74,77391.0,26.125,26.1341,26.0345,26.0345,77391.0
2019-02-04 12:30:00,28.74,28.77,28.7,28.71,72900.0,26.0345,26.0616,25.9982,26.0073,72900.0
2019-02-04 13:00:00,28.71,28.78,28.71,28.77,49770.0,26.0073,26.0707,26.0073,26.0616,49770.0
2019-02-04 13:30:00,28.77,28.84,28.74,28.84,57201.0,26.0616,26.125,26.0345,26.125,57201.0
2019-02-04 14:00:00,28.83,28.84,28.8,28.82,72168.0,26.116,26.125,26.0888,26.1069,72168.0
2019-02-04 14:30:00,28.83,28.87,28.82,28.87,58359.0,26.116,26.1522,26.1069,26.1522,58359.0
2019-02-04 15:00:00,28.87,28.93,28.85,28.89,73443.0,26.1522,26.2066,26.1341,26.1703,73443.0
2019-02-04 15:30:00,28.89,29.01,28.85,28.99,308904.0,26.1703,26.279,26.1341,26.2609,308904.0
2019-02-05 09:30:00,29.02,29.02,28.8,28.84,50121.0,26.2881,26.2881,26.0888,26.125,50121.0
2019-02-05 10:00:00,28.83,28.88,28.82,28.84,66441.0,26.116,26.1613,26.1069,26.125,66441.0
2019-02-05 10:30:00,28.85,28.96,28.81,28.95,94164.0,26.1341,26.2338,26.0979,26.2247,94164.0
2019-02-05 11:00:00,28.96,29.0,28.82,28.84,79260.0,26.2338,26.27,26.1069,26.125,79260.0
2019-02-05 11:30:00,28.84,28.86,28.74,28.79,83379.0,26.125,26.1432,26.0345,26.0798,83379.0
2019-02-05 12:00:00,28.79,28.81,28.7,28.76,60504.0,26.0798,26.0979,25.9982,26.0526,60504.0
2019-02-05 12:30:00,28.77,28.87,28.74,28.74,57717.0,26.0616,26.1522,26.0345,26.0345,57717.0
2019-02-05 13:00:00,28.75,28.91,28.75,28.9,91803.0,26.0435,26.1885,26.0435,26.1794,91803.0
2019-02-05 13:30:00,28.9,28.9,28.83,28.85,68307.0,26.1794,26.1794,26.116,26.1341,68307.0
2019-02-05 14:00:00,28.86,28.98,28.85,28.96,48525.0,26.1432,26.2519,26.1341,26.2338,48525.0
2019-02-05 14:30:00,28.95,28.95,28.92,28.95,40353.0,26.2247,26.2247,26.1975,26.2247,40353.0
2019-02-05 15:00:00,28.95,28.97,28.89,28.91,98361.0,26.2247,26.2428,26.1703,26.1885,98361.0
2019-02-05 15:30:00,28.92,28.98,28.91,28.94,348240.0,26.1975,26.2519,26.1885,26.2156,348240.0
2019-02-06 09:30:00,28.96,29.04,28.87,28.98,94593.0,26.2338,26.3062,26.1522,26.2519,94593.0
2019-02-06 10:00:00,28.98,29.01,28.82,28.85,57339.0,26.2519,26.279,26.1069,26.1341,57339.0
2019-02-06 10:30:00,28.86,29.0,28.84,28.99,41406.0,26.1432,26.27,26.125,26.2609,41406.0
2019-02-06 11:00:00,29.0,29.0,28.88,28.94,72972.0,26.27,26.27,26.1613,26.2156,72972.0
2019-02-06 11:30:00,28.94,28.94,28.88,28.91,44067.0,26.2156,26.2156,26.1613,26.1885,44067.0
2019-02-06 12:00:00,28.9,28.93,28.85,28.91,52473.0,26.1794,26.2066,26.1341,26.1885,52473.0
2019-02-06 12:30:00,28.91,28.91,28.86,28.88,67605.0,26.1885,26.1885,26.1432,26.1613,67605.0
2019-02-06 13:00:00,28.89,28.97,28.89,28.96,34965.0,26.1703,26.2428,26.1703,26.2338,34965.0
2019-02-06 13:30:00,28.96,28.97,28.92,28.92,28965.0,26.2338,26.2428,26.1975,26.1975,28965.0
2019-02-06 14:00:00,28.92,28.92,28.87,28.89,46257.0,26.1975,26.1975,26.1522,26.1703,46257.0
2019-02-06 14:30:00,28.89,28.89,28.86,28.88,55971.0,26.1703,26.1703,26.1432,26.1613,55971.0
2019-02-06 15:00:00,28.88,28.93,28.87,28.93,56532.0,26.1613,26.2066,26.1522,26.2066,56532.0
2019-02-06 15:30:00,28.93,29.0,28.9,28.98,248412.0,26.2066,26.27,26.1794,26.2519,248412.0
2019-02-07 09:30:00,28.84,28.96,28.59,28.7,128862.0,26.125,26.2338,25.8986,25.9982,128862.0
2019-02-07 10:00:00,28.7,28.88,28.66,28.86,66504.0,25.9982,26.1613,25.962,26.1432,66504.0
2019-02-07 10:30:00,28.86,28.87,28.77,28.8,63654.0,26.1432,26.1522,26.0616,26.0888,63654.0
2019-02-07 11:00:00,28.79,28.81,28.74,28.77,59274.0,26.0798,26.0979,26.0345,26.0616,59274.0
2019-02-07 11:30:00,28.77,28.84,28.72,28.81,31668.0,26.0616,26.125,26.0163,26.0979,31668.0
2019-02-07 12:00:00,28.82,28.92,28.78,28.89,25191.0,26.1069,26.1975,26.0707,26.1703,25191.0
2019-02-07 12:30:00,28.87,28.91,28.79,28.79,22683.0,26.1522,26.1885,26.0798,26.0798,22683.0
2019-02-07 13:00:00,28.8,28.93,28.8,28.89,29463.0,26.0888,26.2066,26.0888,26.1703,29463.0
2019-02-07 13:30:00,28.9,28.97,28.88,28.9,35985.0,26.1794,26.2428,26.1613,26.1794,35985.0
2019-02-07 14:00:00,28.88,28.88,28.79,28.84,40635.0,26.1613,26.1613,26.0798,26.125,40635.0
2019-02-07 14:30:00,28.86,28.88,28.83,28.87,52794.0,26.1432,26.1613,26.116,26.1522,52794.0
2019-02-07 15:00:00,28.87,28.91,28.84,28.91,70821.0,26.1522,26.1885,26.125,26.1885,70821.0
2019-02-07 15:30:00,28.9,28.97,28.85,28.93,298809.0,26.1794,26.2428,26.1341,26.2066,298809.0
2019-02-08 09:30:00,28.85,28.9,28.61,28.86,46227.0,26.1341,26.1794,25.9167,26.1432,46227.0
2019-02-08 10:00:00,28.82,28.91,28.8,28.89,71310.0,26.1069,26.1885,26.0888,26.1703,71310.0
2019-02-08 10:30:00,28.9,28.95,28.81,28.84,60213.0,26.1794,26.2247,26.0979,26.125,60213.0
2019-02-08 11:00:00,28.83,28.91,28.79,28.88,55440.0,26.116,26.1885,26.0798,26.1613,55440.0
2019-02-08 11:30:00,28.88,28.98,28.87,28.97,58356.0,26.1613,26.2519,26.1522,26.2428,58356.0
2019-02-08 12:00:00,28.97,29.0,28.92,28.97,104844.0,26.2428,26.27,26.1975,26.2428,104844.0
2019-02-08 12:30:00,28.98,29.03,28.95,28.98,100881.0,26.2519,26.2972,26.2247,26.2519,100881.0
2019-02-08 13:00:00,28.97,29.03,28.87,28.91,153054.0,26.2428,26.2972,26.1522,26.1885,153054.0
2019-02-08 13:30:00,28.92,28.93,28.89,28.9,58950.0,26.1975,26.2066,26.1703,26.1794,58950.0
2019-02-08 14:00:00,28.9,28.94,28.88,28.94,64296.0,26.1794,26.2156,26.1613,26.2156,64296.0
2019-02-08 14:30:00,28.93,28.95,28.9,28.9,37215.0,26.2066,26.2247,26.1794,26.1794,37215.0
2019-02-08 15:00:00,28.9,28.99,28.89,28.95,52080.0,26.1794,26.2609,26.1703,26.2247,52080.0
2019-02-08 15:30:00,28.96,29.02,28.92,29.02,164481.0,26.2338,26.2881,26.1975,26.2881,164481.0
2019-02-11 09:30:00,29.09,29.13,29.03,29.05,19410.0,26.3515,26.3877,26.2972,26.3153,19410.0
2019-02-11 10:00:00,29.06,29.07,28.87,28.87,116793.0,26.3243,26.3334,26.1522,26.1522,116793.0
2019-02-11 10:30:00,28.88,28.97,28.87,28.94,36309.0,26.1613,26.2428,26.1522,26.2156,36309.0
2019-02-11 11:00:00,28.94,28.95,28.87,28.92,39921.0,26.2156,26.2247,26.1522,26.1975,39921.0
2019-02-11 11:30:00,28.91,28.91,28.84,28.87,39675.0,26.1885,26.1885,26.125,26.1522,39675.0
2019-02-11 12:00:00,28.88,28.9,28.8,28.84,40464.0,26.1613,26.1794,26.0888,26.125,40464.0
2019-02-11 12:30:00,28.84,28.88,28.83,28.87,35382.0,26.125,26.1613,26.116,26.1522,35382.0
2019-02-11 13:00:00,28.86,28.9,28.82,28.83,33693.0,26.1432,26.1794,26.1069,26.116,33693.0
2019-02-11 13:30:00,28.83,28.87,28.8,28.87,34503.0,26.116,26.1522,26.0888,26.1522,34503.0
2019-02-11 14:00:00,28.87,28.88,28.81,28.81,38844.0,26.1522,26.1613,26.0979,26.0979,38844.0
2019-02-11 14:30:00,28.81,28.86,28.81,28.85,29601.0,26.0979,26.1432,26.0979,26.1341,29601.0
2019-02-11 15:00:00,28.85,28.89,28.82,28.88,44697.0,26.1341,26.1703,26.1069,26.1613,44697.0
2019-02-11 15:30:00,28.87,28.93,28.83,28.89,231669.0,26.1522,26.2066,26.116,26.1703,231669.0
2019-02-12 09:30:00,29.0,29.12,28.97,28.98,49770.0,26.27,26.3787,26.2428,26.2519,49770.0
2019-02-12 10:00:00,28.99,29.16,28.99,29.16,88050.0,26.2609,26.4149,26.2609,26.4149,88050.0
2019-02-12 10:30:00,29.17,29.17,29.06,29.12,55788.0,26.424,26.424,26.3243,26.3787,55788.0
2019-02-12 11:00:00,29.12,29.23,29.11,29.21,65280.0,26.3787,26.4783,26.3696,26.4602,65280.0
2019-02-12 11:30:00,29.22,29.27,29.21,29.26,36837.0,26.4693,26.5146,26.4602,26.5055,36837.0
2019-02-12 12:00:00,29.26,29.26,29.18,29.2,57243.0,26.5055,26.5055,26.433,26.4512,57243.0
2019-02-12 12:30:00,29.21,29.22,29.15,29.17,51477.0,26.4602,26.4693,26.4059,26.424,51477.0
2019-02-12 13:00:00,29.18,29.2,29.14,29.2,32385.0,26.433,26.4512,26.3968,26.4512,32385.0
2019-02-12 13:30:00,29.21,29.25,29.2,29.25,41856.0,26.4602,26.4965,26.4512,26.4965,41856.0
2019-02-12 14:00:00,29.25,29.26,29.18,29.18,45348.0,26.4965,26.5055,26.433,26.433,45348.0
2019-02-12 14:30:00,29.17,29.2,29.15,29.16,43302.0,26.424,26.4512,26.4059,26.4149,43302.0
2019-02-12 15:00:00,29.16,29.19,29.13,29.17,60915.0,26.4149,26.4421,26.3877,26.424,60915.0
2019-02-12 15:30:00,29.17,29.21,29.13,29.19,256029.0,26.424,26.4602,26.3877,26.4421,256029.0
2019-02-13 09:30:00,29.28,29.43,29.27,29.34,41874.0,26.5236,26.6595,26.5146,26.578,41874.0
2019-02-13 10:00:00,29.34,29.42,29.33,29.37,49437.0,26.578,26.6504,26.5689,26.6052,49437.0
2019-02-13 10:30:00,29.37,29.41,29.35,29.4,42522.0,26.6052,26.6414,26.587,26.6323,42522.0
2019-02-13 11:00:00,29.41,29.44,29.31,29.31,64302.0,26.6414,26.6686,26.5508,26.5508,64302.0
2019-02-13 11:30:00,29.31,29.32,29.26,29.3,52806.0,26.5508,26.5599,26.5055,26.5417,52806.0
2019-02-13 12:00:00,29.31,29.33,29.27,29.27,44376.0,26.5508,26.5689,26.5146,26.5146,44376.0
2019-02-13 12:30:00,29.27,29.27,29.24,29.25,36900.0,26.5146,26.5146,26.4874,26.4965,36900.0
2019-02-13 13:00:00,29.26,29.29,29.23,29.29,34383.0,26.5055,26.5327,26.4783,26.5327,34383.0
2019-02-13 13:30:00,29.29,29.33,29.27,29.31,62136.0,26.5327,26.5689,26.5146,26.5508,62136.0
2019-02-13 14:00:00,29.31,29.35,29.31,29.34,41028.0,26.5508,26.587,26.5508,26.578,41028.0
2019-02-13 14:30:00,29.34,29.37,29.33,29.36,58479.0,26.578,26.6052,26.5689,26.5961,58479.0
2019-02-13 15:00:00,29.37,29.4,29.37,29.39,83577.0,26.6052,26.6323,26.6052,26.6233,83577.0
2019-02-13 15:30:00,29.4,29.41,29.28,29.34,463806.0,26.6323,26.6414,26.5236,26.578,463806.0
2019-02-14 09:30:00,29.08,29.33,28.89,28.96,131019.0,26.3425,26.5689,26.1703,26.2338,131019.0
2019-02-14 10:00:00,28.95,29.02,28.91,28.97,131682.0,26.2247,26.2881,26.1885,26.2428,131682.0
2019-02-14 10:30:00,28.97,29.03,28.84,28.91,103317.0,26.2428,26.2972,26.125,26.1885,103317.0
2019-02-14 11:00:00,28.91,28.95,28.86,28.9,56835.0,26.1885,26.2247,26.1432,26.1794,56835.0
2019-02-14 11:30:00,28.9,29.16,28.88,29.16,637236.0,26.1794,26.4149,26.1613,26.4149,637236.0
2019-02-14 12:00:00,29.15,29.29,29.09,29.21,989808.0,26.4059,26.5327,26.3515,26.4602,989808.0
2019-02-14 12:30:00,29.21,29.22,29.13,29.14,96222.0,26.4602,26.4693,26.3877,26.3968,96222.0
2019-02-14 13:00:00,29.14,29.21,29.13,29.21,81303.0,26.3968,26.4602,26.3877,26.4602,81303.0
2019-02-14 13:30:00,29.22,29.28,29.19,29.19,94065.0,26.4693,26.5236,26.4421,26.4421,94065.0
2019-02-14 14:00:00,29.2,29.65,29.2,29.23,230091.0,26.4512,26.8588,26.4512,26.4783,230091.0
2019-02-14 14:30:00,29.21,29.24,29.09,29.09,138876.0,26.4602,26.4874,26.3515,26.3515,138876.0
2019-02-14 15:00:00,29.1,29.18,29.07,29.1,135231.0,26.3606,26.433,26.3334,26.3606,135231.0
2019-02-14 15:30:00,29.09,29.15,29.05,29.05,347019.0,26.3515,26.4059,26.3153,26.3153,347019.0
2019-02-15 09:30:00,29.19,29.21,29.07,29.14,136593.0,26.4421,26.4602,26.3334,26.3968,136593.0
2019-02-15 10:00:00,29.11,29.2,29.11,29.16,69600.0,26.3696,26.4512,26.3696,26.4149,69600.0
2019-02-15 10:30:00,29.15,29.18,29.1,29.14,95889.0,26.4059,26.433,26.3606,26.3968,95889.0
2019-02-15 11:00:00,29.16,29.2,29.11,29.16,84651.0,26.4149,26.4512,26.3696,26.4149,84651.0
2019-02-15 11:30:00,29.17,29.17,29.07,29.12,38691.0,26.424,26.424,26.3334,26.3787,38691.0
2019-02-15 12:00:00,29.13,29.16,29.1,29.11,124791.0,26.3877,26.4149,26.3606,26.3696,124791.0
2019-02-15 12:30:00,29.12,29.13,29.06,29.08,41124.0,26.3787,26.3877,26.3243,26.3425,41124.0
2019-02-15 13:00:00,29.08,29.08,29.01,29.01,62994.0,26.3425,26.3425,26.279,26.279,62994.0
2019-02-15 13:30:00,29.01,29.02,28.98,28.99,40509.0,26.279,26.2881,26.2519,26.2609,40509.0
2019-02-15 14:00:00,28.99,29.07,28.99,29.06,141378.0,26.2609,26.3334,26.2609,26.3243,141378.0
2019-02-15 14:30:00,29.07,29.14,29.07,29.12,142161.0,26.3334,26.3968,26.3334,26.3787,142161.0
2019-02-15 15:00:00,29.11,29.11,29.05,29.06,53958.0,26.3696,26.3696,26.3153,26.3243,53958.0
2019-02-15 15:30:00,29.06,29.26,29.06,29.25,402414.0,26.3243,26.5055,26.3243,26.4965,402414.0
2019-02-19 09:30:00,29.16,29.29,29.14,29.23,48525.0,26.4149,26.5327,26.3968,26.4783,48525.0
2019-02-19 10:00:00,29.26,29.4,29.25,29.32,180087.0,26.5055,26.6323,26.4965,26.5599,180087.0
2019-02-19 10:30:00,29.33,29.37,29.27,29.33,143682.0,26.5689,26.6052,26.5146,26.5689,143682.0
2019-02-19 11:00:00,29.34,29.4,29.33,29.35,39711.0,26.578,26.6323,26.5689,26.587,39711.0
2019-02-19 11:30:00,29.34,29.38,29.32,29.37,33348.0,26.578,26.6142,26.5599,26.6052,33348.0
2019-02-19 12:00:00,29.37,29.37,29.31,29.32,58530.0,26.6052,26.6052,26.5508,26.5599,58530.0
2019-02-19 12:30:00,29.32,29.37,29.31,29.36,111417.0,26.5599,26.6052,26.5508,26.5961,111417.0
2019-02-19 13:00:00,29.35,29.35,29.33,29.35,29127.0,26.587,26.587,26.5689,26.587,29127.0
2019-02-19 13:30:00,29.34,29.34,29.3,29.33,37806.0,26.578,26.578,26.5417,26.5689,37806.0
2019-02-19 14:00:00,29.33,29.37,29.32,29.36,35472.0,26.5689,26.6052,26.5599,26.5961,35472.0
2019-02-19 14:30:00,29.36,29.39,29.36,29.36,50268.0,26.5961,26.6233,26.5961,26.5961,50268.0
2019-02-19 15:00:00,29.36,29.36,29.31,29.31,69291.0,26.5961,26.5961,26.5508,26.5508,69291.0
2019-02-19 15:30:00,29.32,29.35,29.26,29.27,327687.0,26.5599,26.587,26.5055,26.5146,327687.0
2019-02-20 09:30:00,29.25,29.26,29.18,29.21,118416.0,26.4965,26.5055,26.433,26.4602,118416.0
2019-02-20 10:00:00,29.23,29.24,29.16,29.21,75909.0,26.4783,26.4874,26.4149,26.4602,75909.0
2019-02-20 10:30:00,29.21,29.22,29.13,29.19,30138.0,26.4602,26.4693,26.3877,26.4421,30138.0
2019-02-20 11:00:00,29.18,29.2,29.11,29.15,55437.0,26.433,26.4512,26.3696,26.4059,55437.0
2019-02-20 11:30:00,29.15,29.17,29.09,29.11,227115.0,26.4059,26.424,26.3515,26.3696,227115.0
2019-02-20 12:00:00,29.13,29.14,29.07,29.11,218499.0,26.3877,26.3968,26.3334,26.3696,218499.0
2019-02-20 12:30:00,29.11,29.15,29.11,29.12,111435.0,26.3696,26.4059,26.3696,26.3787,111435.0
2019-02-20 13:00:00,29.13,29.2,29.13,29.17,32976.0,26.3877,26.4512,26.3877,26.424,32976.0
2019-02-20 13:30:00,29.18,29.21,29.17,29.2,30861.0,26.433,26.4602,26.424,26.4512,30861.0
2019-02-20 14:00:00,29.21,29.25,29.12,29.17,37125.0,26.4602,26.4965,26.3787,26.424,37125.0
2019-02-20 14:30:00,29.17,29.29,29.17,29.27,57189.0,26.424,26.5327,26.424,26.5146,57189.0
2019-02-20 15:00:00,29.27,29.3,29.26,29.27,61041.0,26.5146,26.5417,26.5055,26.5146,61041.0
2019-02-20 15:30:00,29.27,29.36,29.25,29.36,188700.0,26.5146,26.5961,26.4965,26.5961,188700.0
2019-02-21 09:30:00,29.39,29.39,29.21,29.32,60555.0,26.6233,26.6233,26.4602,26.5599,60555.0
2019-02-21 10:00:00,29.32,29.42,29.29,29.34,55614.0,26.5599,26.6504,26.5327,26.578,55614.0
2019-02-21 10:30:00,29.35,29.38,29.3,29.36,45816.0,26.587,26.6142,26.5417,26.5961,45816.0
2019-02-21 11:00:00,29.34,29.37,29.28,29.3,144132.0,26.578,26.6052,26.5236,26.5417,144132.0
2019-02-21 11:30:00,29.31,29.39,29.3,29.38,120618.0,26.5508,26.6233,26.5417,26.6142,120618.0
2019-02-21 12:00:00,29.38,29.42,29.37,29.41,58347.0,26.6142,26.6504,26.6052,26.6414,58347.0
2019-02-21 12:30:00,29.42,29.42,29.36,29.4,63765.0,26.6504,26.6504,26.5961,26.6323,63765.0
2019-02-21 13:00:00,29.41,29.41,29.35,29.36,49722.0,26.6414,26.6414,26.587,26.5961,49722.0
2019-02-21 13:30:00,29.36,29.39,29.35,29.39,34362.0,26.5961,26.6233,26.587,26.6233,34362.0
2019-02-21 14:00:00,29.38,29.4,29.35,29.38,212094.0,26.6142,26.6323,26.587,26.6142,212094.0
2019-02-21 14:30:00,29.38,29.41,29.36,29.38,193161.0,26.6142,26.6414,26.5961,26.6142,193161.0
2019-02-21 15:00:00,29.37,29.4,29.36,29.4,170916.0,26.6052,26.6323,26.5961,26.6323,170916.0
2019-02-21 15:30:00,29.39,29.42,29.33,29.35,424698.0,26.6233,26.6504,26.5689,26.587,424698.0
2019-02-22 09:30:00,29.37,29.56,29.37,29.52,75705.0,26.6052,26.7773,26.6052,26.741,75705.0
2019-02-22 10:00:00,29.53,29.57,29.5,29.55,69939.0,26.7501,26.7863,26.7229,26.7682,69939.0
2019-02-22 10:30:00,29.57,29.59,29.5,29.52,111762.0,26.7863,26.8044,26.7229,26.741,111762.0
2019-02-22 11:00:00,29.52,29.64,29.51,29.63,126198.0,26.741,26.8497,26.732,26.8407,126198.0
2019-02-22 11:30:00,29.64,29.64,29.57,29.59,79743.0,26.8497,26.8497,26.7863,26.8044,79743.0
2019-02-22 12:00:00,29.59,29.62,29.53,29.53,88998.0,26.8044,26.8316,26.7501,26.7501,88998.0
2019-02-22 12:30:00,29.53,29.6,29.53,29.59,92244.0,26.7501,26.8135,26.7501,26.8044,92244.0
2019-02-22 13:00:00,29.58,29.59,29.53,29.56,66747.0,26.7954,26.8044,26.7501,26.7773,66747.0
2019-02-22 13:30:00,29.56,29.59,29.52,29.56,57093.0,26.7773,26.8044,26.741,26.7773,57093.0
2019-02-22 14:00:00,29.56,29.61,29.55,29.57,61164.0,26.7773,26.8226,26.7682,26.7863,61164.0
2019-02-22 14:30:00,29.57,29.57,29.51,29.55,100851.0,26.7863,26.7863,26.732,26.7682,100851.0
2019-02-22 15:00:00,29.54,29.65,29.54,29.64,70143.0,26.7592,26.8588,26.7592,26.8497,70143.0
2019-02-22 15:30:00,29.62,29.7,29.59,29.68,328182.0,26.8316,26.9041,26.8044,26.886,328182.0
2019-02-25 09:30:00,29.81,30.14,29.8,30.09,257754.0,27.0037,27.3027,26.9947,27.2574,257754.0
2019-02-25 10:00:00,30.09,30.15,30.06,30.08,101076.0,27.2574,27.3117,27.2302,27.2483,101076.0
2019-02-25 10:30:00,30.09,30.19,30.09,30.15,61350.0,27.2574,27.348,27.2574,27.3117,61350.0
2019-02-25 11:00:00,30.15,30.15,30.06,30.1,83103.0,27.3117,27.3117,27.2302,27.2664,83103.0
2019-02-25 11:30:00,30.11,30.13,30.05,30.11,99588.0,27.2755,27.2936,27.2211,27.2755,99588.0
2019-02-25 12:00:00,30.1,30.11,30.04,30.06,69585.0,27.2664,27.2755,27.2121,27.2302,69585.0
2019-02-25 12:30:00,30.06,30.07,30.0,30.02,124359.0,27.2302,27.2393,27.1758,27.194,124359.0
2019-02-25 13:00:00,30.02,30.08,30.02,30.05,124146.0,27.194,27.2483,27.194,27.2211,124146.0
2019-02-25 13:30:00,30.05,30.07,30.0,30.05,294186.0,27.2211,27.2393,27.1758,27.2211,294186.0
2019-02-25 14:00:00,30.05,30.08,30.05,30.06,312921.0,27.2211,27.2483,27.2211,27.2302,312921.0
2019-02-25 14:30:00,30.06,30.09,30.02,30.08,450309.0,27.2302,27.2574,27.194,27.2483,450309.0
2019-02-25 15:00:00,30.08,30.1,30.04,30.05,264117.0,27.2483,27.2664,27.2121,27.2211,264117.0
2019-02-25 15:30:00,30.05,30.11,30.02,30.05,599082.0,27.2211,27.2755,27.194,27.2211,599082.0
2019-02-26 09:30:00,30.05,30.2,30.0,30.19,108477.0,27.2211,27.357,27.1758,27.348,108477.0
2019-02-26 10:00:00,30.18,30.29,30.17,30.27,105645.0,27.3389,27.4385,27.3298,27.4204,105645.0
2019-02-26 10:30:00,30.26,30.29,30.18,30.18,105777.0,27.4114,27.4385,27.3389,27.3389,105777.0
2019-02-26 11:00:00,30.19,30.34,30.19,30.29,80643.0,27.348,27.4838,27.348,27.4385,80643.0
2019-02-26 11:30:00,30.28,30.38,30.28,30.35,177735.0,27.4295,27.5201,27.4295,27.4929,177735.0
2019-02-26 12:00:00,30.35,30.36,30.31,30.33,494691.0,27.4929,27.502,27.4567,27.4748,494691.0
2019-02-26 12:30:00,30.33,30.35,30.3,30.33,227100.0,27.4748,27.4929,27.4476,27.4748,227100.0
2019-02-26 13:00:00,30.33,30.35,30.31,30.33,134976.0,27.4748,27.4929,27.4567,27.4748,134976.0
2019-02-26 13:30:00,30.33,30.35,30.32,30.35,167103.0,27.4748,27.4929,27.4657,27.4929,167103.0
2019-02-26 14:00:00,30.35,30.36,30.32,30.34,243123.0,27.4929,27.502,27.4657,27.4838,243123.0
2019-02-26 14:30:00,30.34,30.38,30.32,30.33,320703.0,27.4838,27.5201,27.4657,27.4748,320703.0
2019-02-26 15:00:00,30.33,30.37,30.32,30.37,251190.0,27.4748,27.511,27.4657,27.511,251190.0
2019-02-26 15:30:00,30.37,30.41,30.36,30.37,606495.0,27.511,27.5472,27.502,27.511,606495.0
2019-02-27 09:30:00,30.29,30.39,30.29,30.39,140136.0,27.4385,27.5291,27.4385,27.5291,140136.0
2019-02-27 10:00:00,30.38,30.4,30.29,30.33,260682.0,27.5201,27.5382,27.4385,27.4748,260682.0
2019-02-27 10:30:00,30.33,30.36,30.31,30.33,208587.0,27.4748,27.502,27.4567,27.4748,208587.0
2019-02-27 11:00:00,30.32,30.39,30.31,30.38,130494.0,27.4657,27.5291,27.4567,27.5201,130494.0
2019-02-27 11:30:00,30.38,30.4,30.35,30.35,142239.0,27.5201,27.5382,27.4929,27.4929,142239.0
2019-02-27 12:00:00,30.35,30.4,30.33,30.39,294864.0,27.4929,27.5382,27.4748,27.5291,294864.0
2019-02-27 12:30:00,30.39,30.42,30.37,30.4,127713.0,27.5291,27.5563,27.511,27.5382,127713.0
2019-02-27 13:00:00,30.4,30.47,30.4,30.47,93873.0,27.5382,27.6016,27.5382,27.6016,93873.0
2019-02-27 13:30:00,30.46,30.46,30.36,30.37,91347.0,27.5925,27.5925,27.502,27.511,91347.0
2019-02-27 14:00:00,30.36,30.4,30.36,30.37,99126.0,27.502,27.5382,27.502,27.511,99126.0
2019-02-27 14:30:00,30.37,30.39,30.34,30.34,160299.0,27.511,27.5291,27.4838,27.4838,160299.0
2019-02-27 15:00:00,30.35,30.35,30.29,30.29,175542.0,27.4929,27.4929,27.4385,27.4385,175542.0
2019-02-27 15:30:00,30.29,30.33,30.24,30.26,415752.0,27.4385,27.4748,27.3933,27.4114,415752.0
2019-02-28 09:30:00,30.29,30.53,30.29,30.5,65982.0,27.4385,27.656,27.4385,27.6288,65982.0
2019-02-28 10:00:00,30.49,30.5,30.39,30.41,78639.0,27.6197,27.6288,27.5291,27.5472,78639.0
2019-02-28 10:30:00,30.42,30.42,30.32,30.38,39339.0,27.5563,27.5563,27.4657,27.5201,39339.0
2019-02-28 11:00:00,30.37,30.44,30.37,30.41,34782.0,27.511,27.5744,27.511,27.5472,34782.0
2019-02-28 11:30:00,30.41,30.44,30.39,30.41,35340.0,27.5472,27.5744,27.5291,27.5472,35340.0
2019-02-28 12:00:00,30.41,30.5,30.4,30.5,37239.0,27.5472,27.6288,27.5382,27.6288,37239.0
2019-02-28 12:30:00,30.49,30.52,30.47,30.5,52068.0,27.6197,27.6469,27.6016,27.6288,52068.0
2019-02-28 13:00:00,30.51,30.51,30.45,30.46,22488.0,27.6378,27.6378,27.5835,27.5925,22488.0
2019-02-28 13:30:00,30.46,30.48,30.44,30.44,28623.0,27.5925,27.6107,27.5744,27.5744,28623.0
2019-02-28 14:00:00,30.44,30.45,30.41,30.44,35571.0,27.5744,27.5835,27.5472,27.5744,35571.0
2019-02-28 14:30:00,30.44,30.44,30.37,30.39,43491.0,27.5744,27.5744,27.511,27.5291,43491.0
2019-02-28 15:00:00,30.38,30.45,30.37,30.45,63162.0,27.5201,27.5835,27.511,27.5835,63162.0
2019-02-28 15:30:00,30.44,30.52,30.42,30.52,429651.0,27.5744,27.6469,27.5563,27.6469,429651.0
2019-03-01 09:30:00,30.74,30.84,30.71,30.72,94149.0,27.8462,27.9368,27.819,27.8281,94149.0
2019-03-01 10:00:00,30.7,30.72,30.58,30.6,77643.0,27.8099,27.8281,27.7012,27.7194,77643.0
2019-03-01 10:30:00,30.6,30.62,30.56,30.61,33060.0,27.7194,27.7375,27.6831,27.7284,33060.0
2019-03-01 11:00:00,30.61,30.63,30.55,30.57,58650.0,27.7284,27.7465,27.6741,27.6922,58650.0
2019-03-01 11:30:00,30.57,30.6,30.55,30.56,38241.0,27.6922,27.7194,27.6741,27.6831,38241.0
2019-03-01 12:00:00,30.56,30.6,30.55,30.6,72573.0,27.6831,27.7194,27.6741,27.7194,72573.0
2019-03-01 12:30:00,30.6,30.65,30.58,30.65,42801.0,27.7194,27.7647,27.7012,27.7647,42801.0
2019-03-01 13:00:00,30.65,30.68,30.65,30.67,49332.0,27.7647,27.7918,27.7647,27.7828,49332.0
2019-03-01 13:30:00,30.67,30.69,30.63,30.63,42150.0,27.7828,27.8009,27.7465,27.7465,42150.0
2019-03-01 14:00:00,30.64,30.68,30.6,30.68,61761.0,27.7556,27.7918,27.7194,27.7918,61761.0
2019-03-01 14:30:00,30.68,30.71,30.65,30.71,50883.0,27.7918,27.819,27.7647,27.819,50883.0
2019-03-01 15:00:00,30.7,30.71,30.61,30.61,92139.0,27.8099,27.819,27.7284,27.7284,92139.0
2019-03-01 15:30:00,30.62,30.71,30.6,30.66,390828.0,27.7375,27.819,27.7194,27.7737,390828.0
2019-03-04 09:30:00,30.72,30.83,30.43,30.51,167775.0,27.8281,27.9277,27.5654,27.6378,167775.0
2019-03-04 10:00:00,30.51,30.6,30.51,30.53,113973.0,27.6378,27.7194,27.6378,27.656,113973.0
2019-03-04 10:30:00,30.53,30.53,30.42,30.42,53460.0,27.656,27.656,27.5563,27.5563,53460.0
2019-03-04 11:00:00,30.42,30.44,30.24,30.24,77829.0,27.5563,27.5744,27.3933,27.3933,77829.0
2019-03-04 11:30:00,30.24,30.24,29.99,30.0,136239.0,27.3933,27.3933,27.1668,27.1758,136239.0
2019-03-04 12:00:00,29.99,30.07,29.94,30.0,147249.0,27.1668,27.2393,27.1215,27.1758,147249.0
2019-03-04 12:30:00,30.0,30.03,29.86,29.9,91362.0,27.1758,27.203,27.049,27.0853,91362.0
2019-03-04 13:00:00,29.89,30.0,29.89,29.98,61296.0,27.0762,27.1758,27.0762,27.1577,61296.0
2019-03-04 13:30:00,29.98,30.03,29.96,30.03,52344.0,27.1577,27.203,27.1396,27.203,52344.0
2019-03-04 14:00:00,30.03,30.09,29.99,30.08,51729.0,27.203,27.2574,27.1668,27.2483,51729.0
2019-03-04 14:30:00,30.08,30.12,30.04,30.08,64635.0,27.2483,27.2846,27.2121,27.2483,64635.0
2019-03-04 15:00:00,30.07,30.11,30.01,30.04,128391.0,27.2393,27.2755,27.1849,27.2121,128391.0
2019-03-04 15:30:00,30.04,30.13,29.97,30.06,395061.0,27.2121,27.2936,27.1487,27.2302,395061.0
2019-03-05 09:30:00,30.05,30.1,29.79,29.86,105945.0,27.2211,27.2664,26.9856,27.049,105945.0
2019-03-05 10:00:00,29.87,29.94,29.68,29.72,186435.0,27.0581,27.1215,26.886,26.9222,186435.0
2019-03-05 10:30:00,29.74,29.79,29.62,29.66,107751.0,26.9403,26.9856,26.8316,26.8679,107751.0
2019-03-05 11:00:00,29.67,29.73,29.63,29.69,50736.0,26.8769,26.9313,26.8407,26.895,50736.0
2019-03-05 11:30:00,29.68,29.7,29.58,29.58,54072.0,26.886,26.9041,26.7954,26.7954,54072.0
2019-03-05 12:00:00,29.58,29.62,29.55,29.57,48750.0,26.7954,26.8316,26.7682,26.7863,48750.0
2019-03-05 12:30:00,29.57,29.67,29.57,29.65,71412.0,26.7863,26.8769,26.7863,26.8588,71412.0
2019-03-05 13:00:00,29.65,29.72,29.63,29.63,44508.0,26.8588,26.9222,26.8407,26.8407,44508.0
2019-03-05 13:30:00,29.63,29.64,29.55,29.56,164574.0,26.8407,26.8497,26.7682,26.7773,164574.0
2019-03-05 14:00:00,29.57,29.58,29.53,29.56,82500.0,26.7863,26.7954,26.7501,26.7773,82500.0
2019-03-05 14:30:00,29.56,29.59,29.52,29.57,56874.0,26.7773,26.8044,26.741,26.7863,56874.0
2019-03-05 15:00:00,29.57,29.57,29.47,29.47,97467.0,26.7863,26.7863,26.6957,26.6957,97467.0
2019-03-05 15:30:00,29.47,29.63,29.47,29.58,506118.0,26.6957,26.8407,26.6957,26.7954,506118.0
2019-03-06 09:30:00,29.65,29.67,29.48,29.52,205395.0,26.8588,26.8769,26.7048,26.741,205395.0
2019-03-06 10:00:00,29.52,29.53,29.25,29.26,386322.0,26.741,26.7501,26.4965,26.5055,386322.0
2019-03-06 10:30:00,29.26,29.34,29.21,29.34,183243.0,26.5055,26.578,26.4602,26.578,183243.0
2019-03-06 11:00:00,29.33,29.36,29.31,29.31,91866.0,26.5689,26.5961,26.5508,26.5508,91866.0
2019-03-06 11:30:00,29.32,29.34,29.24,29.25,81954.0,26.5599,26.578,26.4874,26.4965,81954.0
2019-03-06 12:00:00,29.24,29.24,29.15,29.16,66990.0,26.4874,26.4874,26.4059,26.4149,66990.0
2019-03-06 12:30:00,29.16,29.18,29.1,29.11,136875.0,26.4149,26.433,26.3606,26.3696,136875.0
2019-03-06 13:00:00,29.11,29.18,29.11,29.17,92682.0,26.3696,26.433,26.3696,26.424,92682.0
2019-03-06 13:30:00,29.17,29.28,29.17,29.28,81966.0,26.424,26.5236,26.424,26.5236,81966.0
2019-03-06 14:00:00,29.27,29.34,29.27,29.32,128472.0,26.5146,26.578,26.5146,26.5599,128472.0
2019-03-06 14:30:00,29.33,29.33,29.28,29.28,103905.0,26.5689,26.5689,26.5236,26.5236,103905.0
2019-03-06 15:00:00,29.27,29.29,29.17,29.17,95229.0,26.5146,26.5327,26.424,26.424,95229.0
2019-03-06 15:30:00,29.17,29.23,29.15,29.22,576186.0,26.424,26.4783,26.4059,26.4693,576186.0
2019-03-07 09:30:00,29.22,29.22,28.82,28.87,143511.0,26.4693,26.4693,26.1069,26.1522,143511.0
2019-03-07 10:00:00,28.88,28.92,28.81,28.9,107958.0,26.1613,26.1975,26.0979,26.1794,107958.0
2019-03-07 10:30:00,28.89,29.04,28.89,29.03,72759.0,26.1703,26.3062,26.1703,26.2972,72759.0
2019-03-07 11:00:00,29.0,29.02,28.92,28.95,104283.0,26.27,26.2881,26.1975,26.2247,104283.0
2019-03-07 11:30:00,28.96,29.05,28.96,29.03,57243.0,26.2338,26.3153,26.2338,26.2972,57243.0
2019-03-07 12:00:00,29.02,29.02,28.97,29.01,50460.0,26.2881,26.2881,26.2428,26.279,50460.0
2019-03-07 12:30:00,29.0,29.06,28.98,29.06,69816.0,26.27,26.3243,26.2519,26.3243,69816.0
2019-03-07 13:00:00,29.04,29.08,29.03,29.08,39174.0,26.3062,26.3425,26.2972,26.3425,39174.0
2019-03-07 13:30:00,29.07,29.07,28.7,28.97,622479.0,26.3334,26.3334,25.9982,26.2428,622479.0
2019-03-07 14:00:00,28.96,28.98,28.72,28.78,1941345.0,26.2338,26.2519,26.0163,26.0707,1941345.0
2019-03-07 14:30:00,28.77,28.81,28.66,28.66,1851498.0,26.0616,26.0979,25.962,25.962,1851498.0
2019-03-07 15:00:00,28.67,28.75,28.57,28.71,228555.0,25.9711,26.0435,25.8805,26.0073,228555.0
2019-03-07 15:30:00,28.71,28.77,28.63,28.66,1079805.0,26.0073,26.0616,25.9348,25.962,1079805.0
2019-03-08 09:30:00,28.41,28.49,27.7,27.76,1009440.0,25.7355,25.808,25.0924,25.1467,1009440.0
2019-03-08 10:00:00,27.75,27.76,27.48,27.55,575106.0,25.1377,25.1467,24.8931,24.9565,575106.0
2019-03-08 10:30:00,27.55,27.62,27.41,27.55,388332.0,24.9565,25.0199,24.8297,24.9565,388332.0
2019-03-08 11:00:00,27.54,27.57,27.46,27.54,245217.0,24.9474,24.9746,24.875,24.9474,245217.0
2019-03-08 11:30:00,27.55,27.64,27.54,27.64,173583.0,24.9565,25.038,24.9474,25.038,173583.0
2019-03-08 12:00:00,27.64,27.66,27.59,27.65,152238.0,25.038,25.0561,24.9927,25.0471,152238.0
2019-03-08 12:30:00,27.65,27.67,27.54,27.57,97503.0,25.0471,25.0652,24.9474,24.9746,97503.0
2019-03-08 13:00:00,27.57,27.61,27.54,27.61,80658.0,24.9746,25.0108,24.9474,25.0108,80658.0
2019-03-08 13:30:00,27.62,27.64,27.58,27.61,87429.0,25.0199,25.038,24.9837,25.0108,87429.0
2019-03-08 14:00:00,27.61,27.69,27.6,27.68,78615.0,25.0108,25.0833,25.0018,25.0742,78615.0
2019-03-08 14:30:00,27.67,27.76,27.67,27.72,87654.0,25.0652,25.1467,25.0652,25.1105,87654.0
2019-03-08 15:00:00,27.72,27.76,27.67,27.67,176970.0,25.1105,25.1467,25.0652,25.0652,176970.0
2019-03-08 15:30:00,27.67,27.84,27.66,27.82,577536.0,25.0652,25.2192,25.0561,25.2011,577536.0
2019-03-11 09:30:00,27.92,28.04,27.91,28.03,223239.0,25.2917,25.4004,25.2826,25.3913,223239.0
2019-03-11 10:00:00,28.03,28.03,27.98,28.02,83946.0,25.3913,25.3913,25.346,25.3822,83946.0
2019-03-11 10:30:00,28.01,28.1,27.98,28.1,153273.0,25.3732,25.4547,25.346,25.4547,153273.0
2019-03-11 11:00:00,28.1,28.11,28.05,28.07,148215.0,25.4547,25.4638,25.4094,25.4275,148215.0
2019-03-11 11:30:00,28.07,28.11,28.03,28.09,132489.0,25.4275,25.4638,25.3913,25.4457,132489.0
2019-03-11 12:00:00,28.09,28.09,28.0,28.03,86745.0,25.4457,25.4457,25.3641,25.3913,86745.0
2019-03-11 12:30:00,28.03,28.05,28.01,28.04,77562.0,25.3913,25.4094,25.3732,25.4004,77562.0
2019-03-11 13:00:00,28.04,28.09,28.04,28.09,86721.0,25.4004,25.4457,25.4004,25.4457,86721.0
2019-03-11 13:30:00,28.09,28.09,28.02,28.02,61305.0,25.4457,25.4457,25.3822,25.3822,61305.0
2019-03-11 14:00:00,28.02,28.04,27.99,28.0,77907.0,25.3822,25.4004,25.3551,25.3641,77907.0
2019-03-11 14:30:00,28.0,28.02,27.96,27.96,103152.0,25.3641,25.3822,25.3279,25.3279,103152.0
2019-03-11 15:00:00,27.97,28.0,27.95,27.97,145281.0,25.3369,25.3641,25.3188,25.3369,145281.0
2019-03-11 15:30:00,27.97,28.05,27.97,28.01,487677.0,25.3369,25.4094,25.3369,25.3732,487677.0
2019-03-12 09:30:00,28.12,28.13,27.95,27.98,152352.0,25.4728,25.4819,25.3188,25.346,152352.0
2019-03-12 10:00:00,27.98,28.01,27.93,28.0,101946.0,25.346,25.3732,25.3007,25.3641,101946.0
2019-03-12 10:30:00,28.02,28.06,27.97,27.98,72144.0,25.3822,25.4185,25.3369,25.346,72144.0
2019-03-12 11:00:00,27.99,28.01,27.93,27.96,58110.0,25.3551,25.3732,25.3007,25.3279,58110.0
2019-03-12 11:30:00,27.96,28.04,27.95,28.04,61092.0,25.3279,25.4004,25.3188,25.4004,61092.0
2019-03-12 12:00:00,28.04,28.08,28.02,28.07,48609.0,25.4004,25.4366,25.3822,25.4275,48609.0
2019-03-12 12:30:00,28.07,28.1,28.05,28.06,35808.0,25.4275,25.4547,25.4094,25.4185,35808.0
2019-03-12 13:00:00,28.05,28.09,28.03,28.09,56775.0,25.4094,25.4457,25.3913,25.4457,56775.0
2019-03-12 13:30:00,28.09,28.11,28.04,28.11,73950.0,25.4457,25.4638,25.4004,25.4638,73950.0
2019-03-12 14:00:00,28.11,28.15,28.09,28.09,68949.0,25.4638,25.5,25.4457,25.4457,68949.0
2019-03-12 14:30:00,28.1,28.12,28.08,28.11,53061.0,25.4547,25.4728,25.4366,25.4638,53061.0
2019-03-12 15:00:00,28.11,28.12,28.02,28.05,136350.0,25.4638,25.4728,25.3822,25.4094,136350.0
2019-03-12 15:30:00,28.06,28.09,27.93,27.94,498492.0,25.4185,25.4457,25.3007,25.3098,498492.0
2019-03-13 09:30:00,28.06,28.17,27.97,28.16,113931.0,25.4185,25.5181,25.3369,25.5091,113931.0
2019-03-13 10:00:00,28.16,28.19,28.07,28.17,62421.0,25.5091,25.5362,25.4275,25.5181,62421.0
2019-03-13 10:30:00,28.14,28.16,28.05,28.07,50436.0,25.4909,25.5091,25.4094,25.4275,50436.0
2019-03-13 11:00:00,28.07,28.16,28.06,28.16,50340.0,25.4275,25.5091,25.4185,25.5091,50340.0
2019-03-13 11:30:00,28.17,28.18,28.13,28.16,92571.0,25.5181,25.5272,25.4819,25.5091,92571.0
2019-03-13 12:00:00,28.16,28.16,28.13,28.14,73269.0,25.5091,25.5091,25.4819,25.4909,73269.0
2019-03-13 12:30:00,28.14,28.2,28.13,28.2,81408.0,25.4909,25.5453,25.4819,25.5453,81408.0
2019-03-13 13:00:00,28.2,28.26,28.19,28.25,57465.0,25.5453,25.5996,25.5362,25.5906,57465.0
2019-03-13 13:30:00,28.25,28.26,28.2,28.24,68397.0,25.5906,25.5996,25.5453,25.5815,68397.0
2019-03-13 14:00:00,28.24,28.28,28.24,28.25,76497.0,25.5815,25.6178,25.5815,25.5906,76497.0
2019-03-13 14:30:00,28.25,28.26,28.21,28.25,178854.0,25.5906,25.5996,25.5544,25.5906,178854.0
2019-03-13 15:00:00,28.25,28.66,28.22,28.31,492276.0,25.5906,25.962,25.5634,25.6449,492276.0
2019-03-13 15:30:00,28.31,28.41,28.29,28.35,736203.0,25.6449,25.7355,25.6268,25.6812,736203.0
2019-03-14 09:30:00,28.24,28.34,28.07,28.31,112311.0,25.7155,25.8066,25.5607,25.7793,112311.0
2019-03-14 10:00:00,28.29,28.3,28.2,28.25,113247.0,25.7611,25.7702,25.6791,25.7247,113247.0
2019-03-14 10:30:00,28.25,28.29,28.21,28.26,123714.0,25.7247,25.7611,25.6882,25.7338,123714.0
2019-03-14 11:00:00,28.26,28.27,28.12,28.14,101826.0,25.7338,25.7429,25.6063,25.6245,101826.0
2019-03-14 11:30:00,28.13,28.2,28.13,28.16,56067.0,25.6154,25.6791,25.6154,25.6427,56067.0
2019-03-14 12:00:00,28.16,28.16,28.05,28.05,91668.0,25.6427,25.6427,25.5425,25.5425,91668.0
2019-03-14 12:30:00,28.05,28.08,27.99,28.01,73800.0,25.5425,25.5698,25.4879,25.5061,73800.0
2019-03-14 13:00:00,28.0,28.0,27.94,27.94,69927.0,25.497,25.497,25.4424,25.4424,69927.0
2019-03-14 13:30:00,27.94,27.99,27.94,27.97,149601.0,25.4424,25.4879,25.4424,25.4697,149601.0
2019-03-14 14:00:00,27.97,28.03,27.97,28.0,73743.0,25.4697,25.5243,25.4697,25.497,73743.0
2019-03-14 14:30:00,28.0,28.01,27.98,27.99,75474.0,25.497,25.5061,25.4788,25.4879,75474.0
2019-03-14 15:00:00,27.99,28.05,27.98,28.03,130368.0,25.4879,25.5425,25.4788,25.5243,130368.0
2019-03-14 15:30:00,28.03,28.05,27.95,28.0,481188.0,25.5243,25.5425,25.4515,25.497,481188.0
2019-03-15 09:30:00,28.04,28.2,27.99,28.18,350415.0,25.5334,25.6791,25.4879,25.6609,350415.0
2019-03-15 10:00:00,28.18,28.2,28.12,28.17,43806.0,25.6609,25.6791,25.6063,25.6518,43806.0
2019-03-15 10:30:00,28.18,28.18,28.08,28.1,39882.0,25.6609,25.6609,25.5698,25.5881,39882.0
2019-03-15 11:00:00,28.09,28.1,28.05,28.1,86265.0,25.579,25.5881,25.5425,25.5881,86265.0
2019-03-15 11:30:00,28.1,28.13,28.05,28.08,56529.0,25.5881,25.6154,25.5425,25.5698,56529.0
2019-03-15 12:00:00,28.09,28.12,28.04,28.04,61968.0,25.579,25.6063,25.5334,25.5334,61968.0
2019-03-15 12:30:00,28.04,28.1,28.04,28.06,60414.0,25.5334,25.5881,25.5334,25.5516,60414.0
2019-03-15 13:00:00,28.05,28.06,27.99,27.99,56694.0,25.5425,25.5516,25.4879,25.4879,56694.0
2019-03-15 13:30:00,28.0,28.0,27.96,27.98,75345.0,25.497,25.497,25.4606,25.4788,75345.0
2019-03-15 14:00:00,27.98,27.98,27.85,27.86,74970.0,25.4788,25.4788,25.3604,25.3695,74970.0
2019-03-15 14:30:00,27.86,27.91,27.85,27.89,58236.0,25.3695,25.415,25.3604,25.3968,58236.0
2019-03-15 15:00:00,27.89,27.92,27.85,27.88,96852.0,25.3968,25.4242,25.3604,25.3877,96852.0
2019-03-15 15:30:00,27.88,27.91,27.8,27.85,385857.0,25.3877,25.415,25.3149,25.3604,385857.0
2019-03-18 09:30:00,27.93,28.14,27.93,28.11,90435.0,25.4333,25.6245,25.4333,25.5972,90435.0
2019-03-18 10:00:00,28.12,28.15,28.09,28.1,126861.0,25.6063,25.6336,25.579,25.5881,126861.0
2019-03-18 10:30:00,28.09,28.13,28.04,28.1,92334.0,25.579,25.6154,25.5334,25.5881,92334.0
2019-03-18 11:00:00,28.09,28.11,27.99,28.0,66138.0,25.579,25.5972,25.4879,25.497,66138.0
2019-03-18 11:30:00,28.0,28.07,28.0,28.05,79914.0,25.497,25.5607,25.497,25.5425,79914.0
2019-03-18 12:00:00,28.04,28.06,27.99,28.04,96534.0,25.5334,25.5516,25.4879,25.5334,96534.0
2019-03-18 12:30:00,28.03,28.11,28.02,28.09,34836.0,25.5243,25.5972,25.5152,25.579,34836.0
2019-03-18 13:00:00,28.09,28.11,28.09,28.1,33744.0,25.579,25.5972,25.579,25.5881,33744.0
2019-03-18 13:30:00,28.1,28.1,28.06,28.08,41655.0,25.5881,25.5881,25.5516,25.5698,41655.0
2019-03-18 14:00:00,28.09,28.09,28.02,28.03,56283.0,25.579,25.579,25.5152,25.5243,56283.0
2019-03-18 14:30:00,28.03,28.04,28.0,28.01,59421.0,25.5243,25.5334,25.497,25.5061,59421.0
2019-03-18 15:00:00,28.01,28.03,27.99,28.0,74307.0,25.5061,25.5243,25.4879,25.497,74307.0
2019-03-18 15:30:00,28.0,28.08,27.98,28.08,272550.0,25.497,25.5698,25.4788,25.5698,272550.0
2019-03-19 09:30:00,28.19,28.43,28.1,28.16,44256.0,25.67,25.8886,25.5881,25.6427,44256.0
2019-03-19 10:00:00,28.15,28.25,28.15,28.22,23850.0,25.6336,25.7247,25.6336,25.6973,23850.0
2019-03-19 10:30:00,28.23,28.29,28.22,28.25,70266.0,25.7064,25.7611,25.6973,25.7247,70266.0
2019-03-19 11:00:00,28.25,28.3,28.24,28.25,60663.0,25.7247,25.7702,25.7155,25.7247,60663.0
2019-03-19 11:30:00,28.25,28.34,28.24,28.33,42003.0,25.7247,25.8066,25.7155,25.7975,42003.0
2019-03-19 12:00:00,28.35,28.36,28.29,28.31,52410.0,25.8157,25.8248,25.7611,25.7793,52410.0
2019-03-19 12:30:00,28.31,28.31,28.15,28.24,78042.0,25.7793,25.7793,25.6336,25.7155,78042.0
2019-03-19 13:00:00,28.25,28.26,28.22,28.22,29352.0,25.7247,25.7338,25.6973,25.6973,29352.0
2019-03-19 13:30:00,28.22,28.23,28.14,28.14,53166.0,25.6973,25.7064,25.6245,25.6245,53166.0
2019-03-19 14:00:00,28.14,28.15,28.08,28.09,65415.0,25.6245,25.6336,25.5698,25.579,65415.0
2019-03-19 14:30:00,28.09,28.14,28.09,28.1,58959.0,25.579,25.6245,25.579,25.5881,58959.0
2019-03-19 15:00:00,28.11,28.12,27.99,27.99,67974.0,25.5972,25.6063,25.4879,25.4879,67974.0
2019-03-19 15:30:00,27.99,28.05,27.94,28.05,325440.0,25.4879,25.5425,25.4424,25.5425,325440.0
2019-03-20 09:30:00,28.05,28.12,27.95,28.02,144882.0,25.5425,25.6063,25.4515,25.5152,144882.0
2019-03-20 10:00:00,28.04,28.16,28.03,28.11,91830.0,25.5334,25.6427,25.5243,25.5972,91830.0
2019-03-20 10:30:00,28.11,28.11,28.03,28.04,27492.0,25.5972,25.5972,25.5243,25.5334,27492.0
2019-03-20 11:00:00,28.05,28.07,27.97,27.97,53580.0,25.5425,25.5607,25.4697,25.4697,53580.0
2019-03-20 11:30:00,27.97,27.98,27.9,27.92,53094.0,25.4697,25.4788,25.4059,25.4242,53094.0
2019-03-20 12:00:00,27.92,27.94,27.89,27.9,42117.0,25.4242,25.4424,25.3968,25.4059,42117.0
2019-03-20 12:30:00,27.89,27.89,27.78,27.87,68025.0,25.3968,25.3968,25.2967,25.3786,68025.0
2019-03-20 13:00:00,27.86,27.91,27.85,27.88,23745.0,25.3695,25.415,25.3604,25.3877,23745.0
2019-03-20 13:30:00,27.88,27.91,27.87,27.89,29385.0,25.3877,25.415,25.3786,25.3968,29385.0
2019-03-20 14:00:00,27.91,28.02,27.91,27.94,105339.0,25.415,25.5152,25.415,25.4424,105339.0
2019-03-20 14:30:00,27.94,28.04,27.92,28.0,29550.0,25.4424,25.5334,25.4242,25.497,29550.0
2019-03-20 15:00:00,28.0,28.02,27.85,27.86,90288.0,25.497,25.5152,25.3604,25.3695,90288.0
2019-03-20 15:30:00,27.86,27.86,27.73,27.79,328710.0,25.3695,25.3695,25.2511,25.3058,328710.0
2019-03-21 09:30:00,27.69,27.87,27.69,27.87,76020.0,25.2147,25.3786,25.2147,25.3786,76020.0
2019-03-21 10:00:00,27.89,27.89,27.79,27.82,33600.0,25.3968,25.3968,25.3058,25.3331,33600.0
2019-03-21 10:30:00,27.83,27.86,27.82,27.85,30711.0,25.3422,25.3695,25.3331,25.3604,30711.0
2019-03-21 11:00:00,27.86,27.89,27.84,27.88,58398.0,25.3695,25.3968,25.3513,25.3877,58398.0
2019-03-21 11:30:00,27.88,28.0,27.88,27.99,64884.0,25.3877,25.497,25.3877,25.4879,64884.0
2019-03-21 12:00:00,27.99,28.03,27.96,28.01,63261.0,25.4879,25.5243,25.4606,25.5061,63261.0
2019-03-21 12:30:00,28.01,28.04,27.99,28.03,46881.0,25.5061,25.5334,25.4879,25.5243,46881.0
2019-03-21 13:00:00,28.03,28.19,28.03,28.13,274074.0,25.5243,25.67,25.5243,25.6154,274074.0
2019-03-21 13:30:00,28.14,28.22,28.14,28.16,78009.0,25.6245,25.6973,25.6245,25.6427,78009.0
2019-03-21 14:00:00,28.17,28.22,28.17,28.21,43455.0,25.6518,25.6973,25.6518,25.6882,43455.0
2019-03-21 14:30:00,28.2,28.22,28.17,28.17,55461.0,25.6791,25.6973,25.6518,25.6518,55461.0
2019-03-21 15:00:00,28.17,28.2,28.08,28.08,128922.0,25.6518,25.6791,25.5698,25.5698,128922.0
2019-03-21 15:30:00,28.09,28.17,28.07,28.12,253686.0,25.579,25.6518,25.5607,25.6063,253686.0
2019-03-22 09:30:00,27.94,28.0,27.82,27.86,87258.0,25.4424,25.497,25.3331,25.3695,87258.0
2019-03-22 10:00:00,27.84,27.99,27.82,27.91,78201.0,25.3513,25.4879,25.3331,25.415,78201.0
2019-03-22 10:30:00,27.93,28.0,27.9,27.9,60303.0,25.4333,25.497,25.4059,25.4059,60303.0
2019-03-22 11:00:00,27.9,27.98,27.89,27.95,84618.0,25.4059,25.4788,25.3968,25.4515,84618.0
2019-03-22 11:30:00,27.94,27.95,27.77,27.78,100716.0,25.4424,25.4515,25.2876,25.2967,100716.0
2019-03-22 12:00:00,27.77,27.89,27.77,27.88,92226.0,25.2876,25.3968,25.2876,25.3877,92226.0
2019-03-22 12:30:00,27.87,27.98,27.85,27.98,80844.0,25.3786,25.4788,25.3604,25.4788,80844.0
2019-03-22 13:00:00,27.98,28.02,27.94,27.94,39765.0,25.4788,25.5152,25.4424,25.4424,39765.0
2019-03-22 13:30:00,27.95,28.02,27.92,27.93,53232.0,25.4515,25.5152,25.4242,25.4333,53232.0
2019-03-22 14:00:00,27.93,28.07,27.92,28.05,101121.0,25.4333,25.5607,25.4242,25.5425,101121.0
2019-03-22 14:30:00,28.05,28.1,28.0,28.08,72153.0,25.5425,25.5881,25.497,25.5698,72153.0
2019-03-22 15:00:00,28.09,28.11,27.97,28.0,118566.0,25.579,25.5972,25.4697,25.497,118566.0
2019-03-22 15:30:00,27.99,28.05,27.94,27.97,386922.0,25.4879,25.5425,25.4424,25.4697,386922.0
2019-03-25 09:30:00,27.98,28.28,27.98,28.09,103008.0,25.4788,25.752,25.4788,25.579,103008.0
2019-03-25 10:00:00,28.08,28.21,28.04,28.21,78651.0,25.5698,25.6882,25.5334,25.6882,78651.0
2019-03-25 10:30:00,28.21,28.33,28.21,28.28,101619.0,25.6882,25.7975,25.6882,25.752,101619.0
2019-03-25 11:00:00,28.27,28.31,28.22,28.29,76089.0,25.7429,25.7793,25.6973,25.7611,76089.0
2019-03-25 11:30:00,28.3,28.31,28.14,28.14,52170.0,25.7702,25.7793,25.6245,25.6245,52170.0
2019-03-25 12:00:00,28.14,28.21,28.14,28.17,55758.0,25.6245,25.6882,25.6245,25.6518,55758.0
2019-03-25 12:30:00,28.17,28.23,28.12,28.22,49647.0,25.6518,25.7064,25.6063,25.6973,49647.0
2019-03-25 13:00:00,28.23,28.26,28.18,28.24,47898.0,25.7064,25.7338,25.6609,25.7155,47898.0
2019-03-25 13:30:00,28.23,28.25,28.16,28.16,52365.0,25.7064,25.7247,25.6427,25.6427,52365.0
2019-03-25 14:00:00,28.16,28.23,28.15,28.21,119025.0,25.6427,25.7064,25.6336,25.6882,119025.0
2019-03-25 14:30:00,28.21,28.28,28.2,28.27,118470.0,25.6882,25.752,25.6791,25.7429,118470.0
2019-03-25 15:00:00,28.28,28.45,28.27,28.43,237102.0,25.752,25.9068,25.7429,25.8886,237102.0
2019-03-25 15:30:00,28.43,28.44,28.28,28.31,431724.0,25.8886,25.8977,25.752,25.7793,431724.0
2019-03-26 09:30:00,28.45,28.64,28.36,28.43,80382.0,25.9068,26.0798,25.8248,25.8886,80382.0
2019-03-26 10:00:00,28.41,28.46,28.31,28.46,95802.0,25.8703,25.9159,25.7793,25.9159,95802.0
2019-03-26 10:30:00,28.47,28.48,28.4,28.47,82785.0,25.925,25.9341,25.8612,25.925,82785.0
2019-03-26 11:00:00,28.5,28.57,28.47,28.56,86367.0,25.9523,26.016,25.925,26.0069,86367.0
2019-03-26 11:30:00,28.55,28.57,28.42,28.44,90498.0,25.9978,26.016,25.8795,25.8977,90498.0
2019-03-26 12:00:00,28.44,28.49,28.42,28.43,84675.0,25.8977,25.9432,25.8795,25.8886,84675.0
2019-03-26 12:30:00,28.43,28.43,28.38,28.43,57810.0,25.8886,25.8886,25.843,25.8886,57810.0
2019-03-26 13:00:00,28.44,28.49,28.43,28.46,39456.0,25.8977,25.9432,25.8886,25.9159,39456.0
2019-03-26 13:30:00,28.46,28.46,28.41,28.42,46725.0,25.9159,25.9159,25.8703,25.8795,46725.0
2019-03-26 14:00:00,28.42,28.44,28.39,28.42,45060.0,25.8795,25.8977,25.8521,25.8795,45060.0
2019-03-26 14:30:00,28.41,28.53,28.39,28.53,65955.0,25.8703,25.9796,25.8521,25.9796,65955.0
2019-03-26 15:00:00,28.52,28.55,28.48,28.48,87969.0,25.9705,25.9978,25.9341,25.9341,87969.0
2019-03-26 15:30:00,28.48,28.62,28.48,28.61,202992.0,25.9341,26.0616,25.9341,26.0525,202992.0
2019-03-27 09:30:00,28.6,28.63,28.4,28.49,38082.0,26.0434,26.0707,25.8612,25.9432,38082.0
2019-03-27 10:00:00,28.5,28.74,28.49,28.71,63267.0,25.9523,26.1708,25.9432,26.1435,63267.0
2019-03-27 10:30:00,28.7,28.71,28.55,28.57,67410.0,26.1344,26.1435,25.9978,26.016,67410.0
2019-03-27 11:00:00,28.57,28.62,28.54,28.54,85632.0,26.016,26.0616,25.9887,25.9887,85632.0
2019-03-27 11:30:00,28.54,28.67,28.53,28.58,244227.0,25.9887,26.1071,25.9796,26.0252,244227.0
2019-03-27 12:00:00,28.59,28.65,28.58,28.62,138165.0,26.0343,26.0889,26.0252,26.0616,138165.0
2019-03-27 12:30:00,28.61,28.63,28.59,28.6,63126.0,26.0525,26.0707,26.0343,26.0434,63126.0
2019-03-27 13:00:00,28.6,28.69,28.59,28.69,54921.0,26.0434,26.1253,26.0343,26.1253,54921.0
2019-03-27 13:30:00,28.69,28.71,28.64,28.67,60174.0,26.1253,26.1435,26.0798,26.1071,60174.0
2019-03-27 14:00:00,28.67,28.7,28.65,28.69,62199.0,26.1071,26.1344,26.0889,26.1253,62199.0
2019-03-27 14:30:00,28.69,28.7,28.62,28.63,92457.0,26.1253,26.1344,26.0616,26.0707,92457.0
2019-03-27 15:00:00,28.64,28.7,28.61,28.7,188022.0,26.0798,26.1344,26.0525,26.1344,188022.0
2019-03-27 15:30:00,28.7,28.74,28.66,28.71,458340.0,26.1344,26.1708,26.098,26.1435,458340.0
2019-03-28 09:30:00,28.74,28.93,28.62,28.72,129933.0,26.1708,26.3439,26.0616,26.1526,129933.0
2019-03-28 10:00:00,28.7,28.76,28.68,28.75,93015.0,26.1344,26.1891,26.1162,26.18,93015.0
2019-03-28 10:30:00,28.76,28.78,28.7,28.73,101370.0,26.1891,26.2073,26.1344,26.1617,101370.0
2019-03-28 11:00:00,28.73,28.73,28.62,28.63,46734.0,26.1617,26.1617,26.0616,26.0707,46734.0
2019-03-28 11:30:00,28.62,28.69,28.62,28.68,83043.0,26.0616,26.1253,26.0616,26.1162,83043.0
2019-03-28 12:00:00,28.67,28.72,28.63,28.72,126591.0,26.1071,26.1526,26.0707,26.1526,126591.0
2019-03-28 12:30:00,28.72,28.73,28.69,28.72,53529.0,26.1526,26.1617,26.1253,26.1526,53529.0
2019-03-28 13:00:00,28.72,28.74,28.71,28.72,39402.0,26.1526,26.1708,26.1435,26.1526,39402.0
2019-03-28 13:30:00,28.72,28.78,28.71,28.76,64524.0,26.1526,26.2073,26.1435,26.1891,64524.0
2019-03-28 14:00:00,28.77,28.8,28.75,28.77,42420.0,26.1982,26.2255,26.18,26.1982,42420.0
2019-03-28 14:30:00,28.77,28.79,28.76,28.77,46893.0,26.1982,26.2164,26.1891,26.1982,46893.0
2019-03-28 15:00:00,28.77,28.82,28.76,28.82,53559.0,26.1982,26.2437,26.1891,26.2437,53559.0
2019-03-28 15:30:00,28.82,28.92,28.8,28.91,316584.0,26.2437,26.3348,26.2255,26.3257,316584.0
2019-03-29 09:30:00,29.09,29.28,28.97,29.1,193026.0,26.4896,26.6626,26.3803,26.4987,193026.0
2019-03-29 10:00:00,29.1,29.15,29.06,29.14,121335.0,26.4987,26.5442,26.4622,26.5351,121335.0
2019-03-29 10:30:00,29.13,29.16,29.06,29.1,82602.0,26.526,26.5533,26.4622,26.4987,82602.0
2019-03-29 11:00:00,29.1,29.15,29.08,29.1,63873.0,26.4987,26.5442,26.4805,26.4987,63873.0
2019-03-29 11:30:00,29.1,29.15,29.07,29.08,87144.0,26.4987,26.5442,26.4713,26.4805,87144.0
2019-03-29 12:00:00,29.07,29.12,29.04,29.11,223275.0,26.4713,26.5169,26.444,26.5078,223275.0
2019-03-29 12:30:00,29.11,29.15,29.11,29.14,58842.0,26.5078,26.5442,26.5078,26.5351,58842.0
2019-03-29 13:00:00,29.15,29.16,29.1,29.11,72030.0,26.5442,26.5533,26.4987,26.5078,72030.0
2019-03-29 13:30:00,29.11,29.14,29.09,29.13,57201.0,26.5078,26.5351,26.4896,26.526,57201.0
2019-03-29 14:00:00,29.13,29.17,29.13,29.16,59088.0,26.526,26.5624,26.526,26.5533,59088.0
2019-03-29 14:30:00,29.16,29.22,29.16,29.21,106983.0,26.5533,26.6079,26.5533,26.5988,106983.0
2019-03-29 15:00:00,29.21,29.23,29.16,29.17,170184.0,26.5988,26.617,26.5533,26.5624,170184.0
2019-03-29 15:30:00,29.17,29.22,29.04,29.16,954423.0,26.5624,26.6079,26.444,26.5533,954423.0
2019-04-01 09:30:00,29.41,29.52,29.24,29.27,122634.0,26.781,26.8811,26.6262,26.6535,122634.0
2019-04-01 10:00:00,29.28,29.47,29.28,29.32,83358.0,26.6626,26.8356,26.6626,26.699,83358.0
2019-04-01 10:30:00,29.33,29.36,29.26,29.27,109977.0,26.7081,26.7354,26.6444,26.6535,109977.0
2019-04-01 11:00:00,29.28,29.29,29.21,29.25,116472.0,26.6626,26.6717,26.5988,26.6353,116472.0
2019-04-01 11:30:00,29.24,29.26,29.22,29.23,48423.0,26.6262,26.6444,26.6079,26.617,48423.0
2019-04-01 12:00:00,29.23,29.3,29.21,29.3,71517.0,26.617,26.6808,26.5988,26.6808,71517.0
2019-04-01 12:30:00,29.3,29.32,29.27,29.31,65922.0,26.6808,26.699,26.6535,26.6899,65922.0
2019-04-01 13:00:00,29.31,29.36,29.3,29.34,52770.0,26.6899,26.7354,26.6808,26.7172,52770.0
2019-04-01 13:30:00,29.34,29.42,29.34,29.39,60657.0,26.7172,26.7901,26.7172,26.7627,60657.0
2019-04-01 14:00:00,29.4,29.44,29.4,29.41,43947.0,26.7718,26.8083,26.7718,26.781,43947.0
2019-04-01 14:30:00,29.41,29.43,29.4,29.41,49182.0,26.781,26.7992,26.7718,26.781,49182.0
2019-04-01 15:00:00,29.4,29.43,29.38,29.43,64830.0,26.7718,26.7992,26.7536,26.7992,64830.0
2019-04-01 15:30:00,29.43,29.48,29.42,29.47,281949.0,26.7992,26.8447,26.7901,26.8356,281949.0
2019-04-02 09:30:00,29.43,29.52,29.37,29.49,204879.0,26.7992,26.8811,26.7445,26.8538,204879.0
2019-04-02 10:00:00,29.48,29.53,29.45,29.52,58323.0,26.8447,26.8902,26.8174,26.8811,58323.0
2019-04-02 10:30:00,29.53,29.63,29.51,29.6,77697.0,26.8902,26.9813,26.872,26.954,77697.0
2019-04-02 11:00:00,29.6,29.63,29.55,29.63,98004.0,26.954,26.9813,26.9084,26.9813,98004.0
2019-04-02 11:30:00,29.62,29.63,29.59,29.61,99060.0,26.9722,26.9813,26.9449,26.9631,99060.0
2019-04-02 12:00:00,29.6,29.65,29.6,29.64,78207.0,26.954,26.9995,26.954,26.9904,78207.0
2019-04-02 12:30:00,29.64,29.69,29.61,29.69,91503.0,26.9904,27.0359,26.9631,27.0359,91503.0
2019-04-02 13:00:00,29.69,29.69,29.64,29.66,80478.0,27.0359,27.0359,26.9904,27.0086,80478.0
2019-04-02 13:30:00,29.65,29.69,29.63,29.68,36909.0,26.9995,27.0359,26.9813,27.0268,36909.0
2019-04-02 14:00:00,29.69,29.69,29.65,29.66,54027.0,27.0359,27.0359,26.9995,27.0086,54027.0
2019-04-02 14:30:00,29.66,29.66,29.61,29.63,50583.0,27.0086,27.0086,26.9631,26.9813,50583.0
2019-04-02 15:00:00,29.62,29.66,29.62,29.65,74922.0,26.9722,27.0086,26.9722,26.9995,74922.0
2019-04-02 15:30:00,29.65,29.7,29.65,29.67,279210.0,26.9995,27.045,26.9995,27.0177,279210.0
2019-04-03 09:30:00,29.87,29.96,29.75,29.79,95502.0,27.1998,27.2818,27.0906,27.127,95502.0
2019-04-03 10:00:00,29.77,29.91,29.76,29.9,69336.0,27.1088,27.2363,27.0997,27.2272,69336.0
2019-04-03 10:30:00,29.89,29.95,29.86,29.92,91485.0,27.218,27.2727,27.1907,27.2454,91485.0
2019-04-03 11:00:00,29.92,29.96,29.85,29.87,59412.0,27.2454,27.2818,27.1816,27.1998,59412.0
2019-04-03 11:30:00,29.87,29.89,29.83,29.83,43506.0,27.1998,27.218,27.1634,27.1634,43506.0
2019-04-03 12:00:00,29.84,29.87,29.83,29.85,40455.0,27.1725,27.1998,27.1634,27.1816,40455.0
2019-04-03 12:30:00,29.85,29.87,29.8,29.81,68514.0,27.1816,27.1998,27.1361,27.1452,68514.0
2019-04-03 13:00:00,29.81,29.84,29.79,29.82,64569.0,27.1452,27.1725,27.127,27.1543,64569.0
2019-04-03 13:30:00,29.82,29.84,29.74,29.74,50280.0,27.1543,27.1725,27.0815,27.0815,50280.0
2019-04-03 14:00:00,29.73,29.76,29.7,29.72,61134.0,27.0723,27.0997,27.045,27.0632,61134.0
2019-04-03 14:30:00,29.71,29.73,29.68,29.72,103356.0,27.0541,27.0723,27.0268,27.0632,103356.0
2019-04-03 15:00:00,29.71,29.74,29.67,29.71,164058.0,27.0541,27.0815,27.0177,27.0541,164058.0
2019-04-03 15:30:00,29.71,29.8,29.7,29.77,214845.0,27.0541,27.1361,27.045,27.1088,214845.0
2019-04-04 09:30:00,29.77,29.84,29.72,29.76,93168.0,27.1088,27.1725,27.0632,27.0997,93168.0
2019-04-04 10:00:00,29.77,29.88,29.77,29.82,77874.0,27.1088,27.2089,27.1088,27.1543,77874.0
2019-04-04 10:30:00,29.82,29.85,29.78,29.83,54195.0,27.1543,27.1816,27.1179,27.1634,54195.0
2019-04-04 11:00:00,29.82,29.84,29.68,29.69,106563.0,27.1543,27.1725,27.0268,27.0359,106563.0
2019-04-04 11:30:00,29.69,29.69,29.56,29.58,45315.0,27.0359,27.0359,26.9175,26.9358,45315.0
2019-04-04 12:00:00,29.58,29.67,29.56,29.66,51015.0,26.9358,27.0177,26.9175,27.0086,51015.0
2019-04-04 12:30:00,29.65,29.69,29.61,29.68,33051.0,26.9995,27.0359,26.9631,27.0268,33051.0
2019-04-04 13:00:00,29.69,29.7,29.66,29.7,21126.0,27.0359,27.045,27.0086,27.045,21126.0
2019-04-04 13:30:00,29.7,29.7,29.67,29.69,29415.0,27.045,27.045,27.0177,27.0359,29415.0
2019-04-04 14:00:00,29.68,29.72,29.68,29.7,37620.0,27.0268,27.0632,27.0268,27.045,37620.0
2019-04-04 14:30:00,29.7,29.73,29.69,29.69,50529.0,27.045,27.0723,27.0359,27.0359,50529.0
2019-04-04 15:00:00,29.7,29.73,29.68,29.71,54624.0,27.045,27.0723,27.0268,27.0541,54624.0
2019-04-04 15:30:00,29.72,29.77,29.7,29.72,235401.0,27.0632,27.1088,27.045,27.0632,235401.0
2019-04-05 09:30:00,29.81,29.83,29.71,29.74,47685.0,27.1452,27.1634,27.0541,27.0815,47685.0
2019-04-05 10:00:00,29.76,29.78,29.71,29.72,16974.0,27.0997,27.1179,27.0541,27.0632,16974.0
2019-04-05 10:30:00,29.72,29.76,29.64,29.66,80169.0,27.0632,27.0997,26.9904,27.0086,80169.0
2019-04-05 11:00:00,29.66,29.7,29.46,29.47,208689.0,27.0086,27.045,26.8265,26.8356,208689.0
2019-04-05 11:30:00,29.46,29.48,29.39,29.44,91788.0,26.8265,26.8447,26.7627,26.8083,91788.0
2019-04-05 12:00:00,29.45,29.51,29.44,29.48,52641.0,26.8174,26.872,26.8083,26.8447,52641.0
2019-04-05 12:30:00,29.48,29.5,29.45,29.49,55362.0,26.8447,26.8629,26.8174,26.8538,55362.0
2019-04-05 13:00:00,29.49,29.59,29.49,29.55,114498.0,26.8538,26.9449,26.8538,26.9084,114498.0
2019-04-05 13:30:00,29.56,29.57,29.54,29.55,58860.0,26.9175,26.9267,26.8993,26.9084,58860.0
2019-04-05 14:00:00,29.56,29.59,29.49,29.5,58356.0,26.9175,26.9449,26.8538,26.8629,58356.0
2019-04-05 14:30:00,29.5,29.53,29.49,29.5,77691.0,26.8629,26.8902,26.8538,26.8629,77691.0
2019-04-05 15:00:00,29.5,29.54,29.48,29.52,64917.0,26.8629,26.8993,26.8447,26.8811,64917.0
2019-04-05 15:30:00,29.52,29.6,29.42,29.55,415755.0,26.8811,26.954,26.7901,26.9084,415755.0
2019-04-08 09:30:00,29.54,29.79,29.33,29.33,85008.0,26.8993,27.127,26.7081,26.7081,85008.0
2019-04-08 10:00:00,29.34,29.51,29.33,29.51,65967.0,26.7172,26.872,26.7081,26.872,65967.0
2019-04-08 10:30:00,29.49,29.6,29.48,29.56,31479.0,26.8538,26.954,26.8447,26.9175,31479.0
2019-04-08 11:00:00,29.54,29.54,29.46,29.48,33540.0,26.8993,26.8993,26.8265,26.8447,33540.0
2019-04-08 11:30:00,29.48,29.52,29.47,29.48,50055.0,26.8447,26.8811,26.8356,26.8447,50055.0
2019-04-08 12:00:00,29.48,29.5,29.44,29.48,34482.0,26.8447,26.8629,26.8083,26.8447,34482.0
2019-04-08 12:30:00,29.48,29.52,29.47,29.5,29685.0,26.8447,26.8811,26.8356,26.8629,29685.0
2019-04-08 13:00:00,29.49,29.54,29.49,29.53,28962.0,26.8538,26.8993,26.8538,26.8902,28962.0
2019-04-08 13:30:00,29.52,29.55,29.49,29.53,29922.0,26.8811,26.9084,26.8538,26.8902,29922.0
2019-04-08 14:00:00,29.53,29.57,29.52,29.53,27930.0,26.8902,26.9267,26.8811,26.8902,27930.0
2019-04-08 14:30:00,29.53,29.55,29.49,29.5,46698.0,26.8902,26.9084,26.8538,26.8629,46698.0
2019-04-08 15:00:00,29.5,29.65,29.5,29.63,98289.0,26.8629,26.9995,26.8629,26.9813,98289.0
2019-04-08 15:30:00,29.62,29.7,29.58,29.58,559941.0,26.9722,27.045,26.9358,26.9358,559941.0
2019-04-09 09:30:00,29.45,29.62,29.21,29.26,78111.0,26.8174,26.9722,26.5988,26.6444,78111.0
2019-04-09 10:00:00,29.25,29.27,29.15,29.19,88128.0,26.6353,26.6535,26.5442,26.5806,88128.0
2019-04-09 10:30:00,29.19,29.27,29.18,29.27,42513.0,26.5806,26.6535,26.5715,26.6535,42513.0
2019-04-09 11:00:00,29.26,29.35,29.25,29.3,42966.0,26.6444,26.7263,26.6353,26.6808,42966.0
2019-04-09 11:30:00,29.29,29.32,29.26,29.28,43752.0,26.6717,26.699,26.6444,26.6626,43752.0
2019-04-09 12:00:00,29.29,29.34,29.27,29.33,22077.0,26.6717,26.7172,26.6535,26.7081,22077.0
2019-04-09 12:30:00,29.33,29.33,29.28,29.29,21450.0,26.7081,26.7081,26.6626,26.6717,21450.0
2019-04-09 13:00:00,29.29,29.31,29.28,29.29,17046.0,26.6717,26.6899,26.6626,26.6717,17046.0
2019-04-09 13:30:00,29.29,29.3,29.27,29.28,20052.0,26.6717,26.6808,26.6535,26.6626,20052.0
2019-04-09 14:00:00,29.28,29.28,29.19,29.19,29064.0,26.6626,26.6626,26.5806,26.5806,29064.0
2019-04-09 14:30:00,29.18,29.22,29.17,29.19,31989.0,26.5715,26.6079,26.5624,26.5806,31989.0
2019-04-09 15:00:00,29.19,29.25,29.18,29.2,45783.0,26.5806,26.6353,26.5715,26.5897,45783.0
2019-04-09 15:30:00,29.2,29.24,29.16,29.24,264375.0,26.5897,26.6262,26.5533,26.6262,264375.0
2019-04-10 09:30:00,29.29,29.31,29.24,29.3,56784.0,26.6717,26.6899,26.6262,26.6808,56784.0
2019-04-10 10:00:00,29.27,29.29,29.22,29.29,70953.0,26.6535,26.6717,26.6079,26.6717,70953.0
2019-04-10 10:30:00,29.3,29.31,29.25,29.27,46800.0,26.6808,26.6899,26.6353,26.6535,46800.0
2019-04-10 11:00:00,29.27,29.28,29.16,29.16,79314.0,26.6535,26.6626,26.5533,26.5533,79314.0
2019-04-10 11:30:00,29.16,29.17,29.12,29.17,131403.0,26.5533,26.5624,26.5169,26.5624,131403.0
2019-04-10 12:00:00,29.16,29.17,29.1,29.11,120126.0,26.5533,26.5624,26.4987,26.5078,120126.0
2019-04-10 12:30:00,29.12,29.12,29.04,29.05,63960.0,26.5169,26.5169,26.444,26.4531,63960.0
2019-04-10 13:00:00,29.06,29.12,29.04,29.09,64155.0,26.4622,26.5169,26.444,26.4896,64155.0
2019-04-10 13:30:00,29.09,29.1,29.03,29.08,84546.0,26.4896,26.4987,26.4349,26.4805,84546.0
2019-04-10 14:00:00,29.07,29.09,29.02,29.08,87366.0,26.4713,26.4896,26.4258,26.4805,87366.0
2019-04-10 14:30:00,29.09,29.16,29.07,29.16,36060.0,26.4896,26.5533,26.4713,26.5533,36060.0
2019-04-10 15:00:00,29.16,29.18,29.12,29.12,63627.0,26.5533,26.5715,26.5169,26.5169,63627.0
2019-04-10 15:30:00,29.11,29.17,29.11,29.16,305064.0,26.5078,26.5624,26.5078,26.5533,305064.0
2019-04-11 09:30:00,29.22,29.27,29.03,29.04,110190.0,26.6079,26.6535,26.4349,26.444,110190.0
2019-04-11 10:00:00,29.05,29.07,28.9,28.9,181056.0,26.4531,26.4713,26.3165,26.3165,181056.0
2019-04-11 10:30:00,28.9,28.95,28.86,28.86,149355.0,26.3165,26.3621,26.2801,26.2801,149355.0
2019-04-11 11:00:00,28.86,28.97,28.85,28.96,137169.0,26.2801,26.3803,26.271,26.3712,137169.0
2019-04-11 11:30:00,28.96,28.96,28.86,28.93,133020.0,26.3712,26.3712,26.2801,26.3439,133020.0
2019-04-11 12:00:00,28.93,28.97,28.9,28.91,71955.0,26.3439,26.3803,26.3165,26.3257,71955.0
2019-04-11 12:30:00,28.91,28.93,28.89,28.89,102051.0,26.3257,26.3439,26.3074,26.3074,102051.0
2019-04-11 13:00:00,28.89,28.9,28.84,28.85,189177.0,26.3074,26.3165,26.2619,26.271,189177.0
2019-04-11 13:30:00,28.85,28.93,28.84,28.9,122865.0,26.271,26.3439,26.2619,26.3165,122865.0
2019-04-11 14:00:00,28.9,28.92,28.88,28.92,105468.0,26.3165,26.3348,26.2983,26.3348,105468.0
2019-04-11 14:30:00,28.92,28.95,28.92,28.93,93972.0,26.3348,26.3621,26.3348,26.3439,93972.0
2019-04-11 15:00:00,28.93,28.96,28.91,28.94,127209.0,26.3439,26.3712,26.3257,26.353,127209.0
2019-04-11 15:30:00,28.94,29.02,28.94,29.01,381783.0,26.353,26.4258,26.353,26.4167,381783.0
2019-04-12 09:30:00,29.25,29.32,29.12,29.18,157227.0,26.6353,26.699,26.5169,26.5715,157227.0
2019-04-12 10:00:00,29.19,29.21,29.07,29.12,94185.0,26.5806,26.5988,26.4713,26.5169,94185.0
2019-04-12 10:30:00,29.11,29.11,28.98,29.02,106425.0,26.5078,26.5078,26.3894,26.4258,106425.0
2019-04-12 11:00:00,29.02,29.07,29.0,29.07,77331.0,26.4258,26.4713,26.4076,26.4713,77331.0
2019-04-12 11:30:00,29.07,29.11,29.03,29.04,61353.0,26.4713,26.5078,26.4349,26.444,61353.0
2019-04-12 12:00:00,29.04,29.18,29.03,29.17,76965.0,26.444,26.5715,26.4349,26.5624,76965.0
2019-04-12 12:30:00,29.17,29.22,29.16,29.22,53337.0,26.5624,26.6079,26.5533,26.6079,53337.0
2019-04-12 13:00:00,29.22,29.25,29.2,29.21,61980.0,26.6079,26.6353,26.5897,26.5988,61980.0
2019-04-12 13:30:00,29.21,29.23,29.19,29.21,59007.0,26.5988,26.617,26.5806,26.5988,59007.0
2019-04-12 14:00:00,29.21,29.27,29.21,29.25,80067.0,26.5988,26.6535,26.5988,26.6353,80067.0
2019-04-12 14:30:00,29.25,29.25,29.16,29.16,80445.0,26.6353,26.6353,26.5533,26.5533,80445.0
2019-04-12 15:00:00,29.16,29.23,29.16,29.22,92010.0,26.5533,26.617,26.5533,26.6079,92010.0
2019-04-12 15:30:00,29.22,29.27,29.21,29.26,228720.0,26.6079,26.6535,26.5988,26.6444,228720.0
2019-04-15 09:30:00,29.27,29.36,29.13,29.27,42462.0,26.6535,26.7354,26.526,26.6535,42462.0
2019-04-15 10:00:00,29.29,29.45,29.27,29.43,43182.0,26.6717,26.8174,26.6535,26.7992,43182.0
2019-04-15 10:30:00,29.43,29.51,29.42,29.5,47613.0,26.7992,26.872,26.7901,26.8629,47613.0
2019-04-15 11:00:00,29.49,29.56,29.48,29.5,46317.0,26.8538,26.9175,26.8447,26.8629,46317.0
2019-04-15 11:30:00,29.5,29.51,29.44,29.44,36879.0,26.8629,26.872,26.8083,26.8083,36879.0
2019-04-15 12:00:00,29.44,29.47,29.41,29.41,33924.0,26.8083,26.8356,26.781,26.781,33924.0
2019-04-15 12:30:00,29.41,29.45,29.41,29.43,23943.0,26.781,26.8174,26.781,26.7992,23943.0
2019-04-15 13:00:00,29.43,29.49,29.43,29.48,29856.0,26.7992,26.8538,26.7992,26.8447,29856.0
2019-04-15 13:30:00,29.48,29.49,29.44,29.44,23163.0,26.8447,26.8538,26.8083,26.8083,23163.0
2019-04-15 14:00:00,29.44,29.48,29.43,29.44,27507.0,26.8083,26.8447,26.7992,26.8083,27507.0
2019-04-15 14:30:00,29.43,29.45,29.41,29.42,30147.0,26.7992,26.8174,26.781,26.7901,30147.0
2019-04-15 15:00:00,29.43,29.43,29.4,29.42,38553.0,26.7992,26.7992,26.7718,26.7901,38553.0
2019-04-15 15:30:00,29.41,29.51,29.39,29.48,248805.0,26.781,26.872,26.7627,26.8447,248805.0
2019-04-16 09:30:00,29.61,29.77,29.49,29.75,75792.0,26.9631,27.1088,26.8538,27.0906,75792.0
2019-04-16 10:00:00,29.75,29.85,29.72,29.83,47769.0,27.0906,27.1816,27.0632,27.1634,47769.0
2019-04-16 10:30:00,29.84,29.88,29.77,29.86,65670.0,27.1725,27.2089,27.1088,27.1907,65670.0
2019-04-16 11:00:00,29.86,29.89,29.82,29.86,32679.0,27.1907,27.218,27.1543,27.1907,32679.0
2019-04-16 11:30:00,29.85,29.88,29.82,29.85,23064.0,27.1816,27.2089,27.1543,27.1816,23064.0
2019-04-16 12:00:00,29.85,29.92,29.85,29.9,60228.0,27.1816,27.2454,27.1816,27.2272,60228.0
2019-04-16 12:30:00,29.89,29.9,29.82,29.86,131385.0,27.218,27.2272,27.1543,27.1907,131385.0
2019-04-16 13:00:00,29.86,29.89,29.85,29.85,47862.0,27.1907,27.218,27.1816,27.1816,47862.0
2019-04-16 13:30:00,29.86,29.87,29.82,29.85,48417.0,27.1907,27.1998,27.1543,27.1816,48417.0
2019-04-16 14:00:00,29.86,29.87,29.82,29.87,51396.0,27.1907,27.1998,27.1543,27.1998,51396.0
2019-04-16 14:30:00,29.87,29.89,29.83,29.86,50166.0,27.1998,27.218,27.1634,27.1907,50166.0
2019-04-16 15:00:00,29.86,29.88,29.83,29.87,81789.0,27.1907,27.2089,27.1634,27.1998,81789.0
2019-04-16 15:30:00,29.87,29.95,29.82,29.92,346026.0,27.1998,27.2727,27.1543,27.2454,346026.0
2019-04-17 09:30:00,29.94,29.97,29.84,29.93,57960.0,27.2636,27.2909,27.1725,27.2545,57960.0
2019-04-17 10:00:00,29.91,29.94,29.89,29.94,25464.0,27.2363,27.2636,27.218,27.2636,25464.0
2019-04-17 10:30:00,29.95,30.04,29.94,30.03,134607.0,27.2727,27.3546,27.2636,27.3455,134607.0
2019-04-17 11:00:00,30.03,30.08,29.97,29.97,107109.0,27.3455,27.3911,27.2909,27.2909,107109.0
2019-04-17 11:30:00,29.97,29.98,29.93,29.94,46902.0,27.2909,27.3,27.2545,27.2636,46902.0
2019-04-17 12:00:00,29.94,29.95,29.89,29.93,39699.0,27.2636,27.2727,27.218,27.2545,39699.0
2019-04-17 12:30:00,29.93,29.99,29.92,29.96,20100.0,27.2545,27.3091,27.2454,27.2818,20100.0
2019-04-17 13:00:00,29.96,30.04,29.96,30.0,46050.0,27.2818,27.3546,27.2818,27.3182,46050.0
2019-04-17 13:30:00,30.0,30.05,30.0,30.03,18924.0,27.3182,27.3637,27.3182,27.3455,18924.0
2019-04-17 14:00:00,30.03,30.08,30.02,30.03,42063.0,27.3455,27.3911,27.3364,27.3455,42063.0
2019-04-17 14:30:00,30.03,30.1,30.03,30.09,49908.0,27.3455,27.4093,27.3455,27.4002,49908.0
2019-04-17 15:00:00,30.09,30.12,30.05,30.1,106752.0,27.4002,27.4275,27.3637,27.4093,106752.0
2019-04-17 15:30:00,30.1,30.12,30.06,30.07,195558.0,27.4093,27.4275,27.3728,27.382,195558.0
2019-04-18 09:30:00,30.09,30.12,29.97,30.09,135849.0,27.4002,27.4275,27.2909,27.4002,135849.0
2019-04-18 10:00:00,30.11,30.11,30.01,30.02,72384.0,27.4184,27.4184,27.3273,27.3364,72384.0
2019-04-18 10:30:00,30.02,30.04,29.93,29.97,24720.0,27.3364,27.3546,27.2545,27.2909,24720.0
2019-04-18 11:00:00,29.97,30.03,29.95,29.96,25287.0,27.2909,27.3455,27.2727,27.2818,25287.0
2019-04-18 11:30:00,29.97,30.04,29.97,30.04,14058.0,27.2909,27.3546,27.2909,27.3546,14058.0
2019-04-18 12:00:00,30.04,30.11,30.03,30.1,83289.0,27.3546,27.4184,27.3455,27.4093,83289.0
2019-04-18 12:30:00,30.1,30.12,30.09,30.11,7500.0,27.4093,27.4275,27.4002,27.4184,7500.0
2019-04-18 13:00:00,30.11,30.16,30.08,30.16,68922.0,27.4184,27.4639,27.3911,27.4639,68922.0
2019-04-18 13:30:00,30.16,30.16,30.14,30.15,18663.0,27.4639,27.4639,27.4457,27.4548,18663.0
2019-04-18 14:00:00,30.15,30.19,30.12,30.18,43980.0,27.4548,27.4912,27.4275,27.4821,43980.0
2019-04-18 14:30:00,30.18,30.19,30.14,30.14,33564.0,27.4821,27.4912,27.4457,27.4457,33564.0
2019-04-18 15:00:00,30.14,30.14,30.04,30.04,60219.0,27.4457,27.4457,27.3546,27.3546,60219.0
2019-04-18 15:30:00,30.04,30.05,29.97,29.99,363234.0,27.3546,27.3637,27.2909,27.3091,363234.0
2019-04-22 09:30:00,29.97,30.04,29.9,29.94,40515.0,27.2909,27.3546,27.2272,27.2636,40515.0
2019-04-22 10:00:00,29.93,29.97,29.77,29.79,23640.0,27.2545,27.2909,27.1088,27.127,23640.0
2019-04-22 10:30:00,29.8,29.85,29.8,29.82,23406.0,27.1361,27.1816,27.1361,27.1543,23406.0
2019-04-22 11:00:00,29.82,29.84,29.77,29.83,53196.0,27.1543,27.1725,27.1088,27.1634,53196.0
2019-04-22 11:30:00,29.83,29.85,29.82,29.85,24777.0,27.1634,27.1816,27.1543,27.1816,24777.0
2019-04-22 12:00:00,29.85,29.89,29.83,29.87,40461.0,27.1816,27.218,27.1634,27.1998,40461.0
2019-04-22 12:30:00,29.87,29.87,29.83,29.85,24270.0,27.1998,27.1998,27.1634,27.1816,24270.0
2019-04-22 13:00:00,29.84,29.86,29.81,29.83,42816.0,27.1725,27.1907,27.1452,27.1634,42816.0
2019-04-22 13:30:00,29.83,29.9,29.83,29.9,53982.0,27.1634,27.2272,27.1634,27.2272,53982.0
2019-04-22 14:00:00,29.9,29.93,29.89,29.9,59307.0,27.2272,27.2545,27.218,27.2272,59307.0
2019-04-22 14:30:00,29.9,29.91,29.86,29.91,149982.0,27.2272,27.2363,27.1907,27.2363,149982.0
2019-04-22 15:00:00,29.91,29.92,29.87,29.9,98421.0,27.2363,27.2454,27.1998,27.2272,98421.0
2019-04-22 15:30:00,29.91,29.93,29.88,29.91,337803.0,27.2363,27.2545,27.2089,27.2363,337803.0
2019-04-23 09:30:00,29.92,29.92,29.79,29.84,218058.0,27.2454,27.2454,27.127,27.1725,218058.0
2019-04-23 10:00:00,29.86,29.88,29.78,29.83,150306.0,27.1907,27.2089,27.1179,27.1634,150306.0
2019-04-23 10:30:00,29.82,29.84,29.79,29.83,188127.0,27.1543,27.1725,27.127,27.1634,188127.0
2019-04-23 11:00:00,29.83,30.01,29.82,30.0,253710.0,27.1634,27.3273,27.1543,27.3182,253710.0
2019-04-23 11:30:00,30.0,30.06,29.99,30.02,197496.0,27.3182,27.3728,27.3091,27.3364,197496.0
2019-04-23 12:00:00,30.03,30.05,29.97,29.99,138537.0,27.3455,27.3637,27.2909,27.3091,138537.0
2019-04-23 12:30:00,29.99,30.01,29.94,29.95,122256.0,27.3091,27.3273,27.2636,27.2727,122256.0
2019-04-23 13:00:00,29.95,30.01,29.95,30.0,173805.0,27.2727,27.3273,27.2727,27.3182,173805.0
2019-04-23 13:30:00,30.0,30.02,30.0,30.0,91803.0,27.3182,27.3364,27.3182,27.3182,91803.0
2019-04-23 14:00:00,30.0,30.04,29.93,29.98,203478.0,27.3182,27.3546,27.2545,27.3,203478.0
2019-04-23 14:30:00,29.99,30.01,29.9,29.95,184329.0,27.3091,27.3273,27.2272,27.2727,184329.0
2019-04-23 15:00:00,29.95,29.96,29.93,29.95,195450.0,27.2727,27.2818,27.2545,27.2727,195450.0
2019-04-23 15:30:00,29.95,29.97,29.86,29.86,551088.0,27.2727,27.2909,27.1907,27.1907,551088.0
2019-04-24 09:30:00,29.96,30.43,29.32,29.72,315552.0,27.2818,27.7098,26.699,27.0632,315552.0
2019-04-24 10:00:00,29.8,30.02,29.77,29.91,107853.0,27.1361,27.3364,27.1088,27.2363,107853.0
2019-04-24 10:30:00,29.92,29.99,29.79,29.81,131589.0,27.2454,27.3091,27.127,27.1452,131589.0
2019-04-24 11:00:00,29.81,29.95,29.8,29.9,114132.0,27.1452,27.2727,27.1361,27.2272,114132.0
2019-04-24 11:30:00,29.91,29.98,29.85,29.86,78468.0,27.2363,27.3,27.1816,27.1907,78468.0
2019-04-24 12:00:00,29.86,29.89,29.8,29.84,101958.0,27.1907,27.218,27.1361,27.1725,101958.0
2019-04-24 12:30:00,29.85,29.85,29.75,29.79,85002.0,27.1816,27.1816,27.0906,27.127,85002.0
2019-04-24 13:00:00,29.78,29.81,29.6,29.61,113082.0,27.1179,27.1452,26.954,26.9631,113082.0
2019-04-24 13:30:00,29.61,29.67,29.56,29.63,123654.0,26.9631,27.0177,26.9175,26.9813,123654.0
2019-04-24 14:00:00,29.63,29.63,29.54,29.58,83010.0,26.9813,26.9813,26.8993,26.9358,83010.0
2019-04-24 14:30:00,29.58,29.72,29.58,29.72,94785.0,26.9358,27.0632,26.9358,27.0632,94785.0
2019-04-24 15:00:00,29.73,29.88,29.7,29.88,121818.0,27.0723,27.2089,27.045,27.2089,121818.0
2019-04-24 15:30:00,29.88,29.89,29.72,29.74,383553.0,27.2089,27.218,27.0632,27.0815,383553.0
2019-04-25 09:30:00,29.62,29.73,29.48,29.57,66789.0,26.9722,27.0723,26.8447,26.9267,66789.0
2019-04-25 10:00:00,29.56,29.64,29.44,29.44,70812.0,26.9175,26.9904,26.8083,26.8083,70812.0
2019-04-25 10:30:00,29.44,29.53,29.4,29.53,61827.0,26.8083,26.8902,26.7718,26.8902,61827.0
2019-04-25 11:00:00,29.54,29.64,29.51,29.63,49785.0,26.8993,26.9904,26.872,26.9813,49785.0
2019-04-25 11:30:00,29.63,29.71,29.62,29.66,45651.0,26.9813,27.0541,26.9722,27.0086,45651.0
2019-04-25 12:00:00,29.64,29.68,29.61,29.62,49524.0,26.9904,27.0268,26.9631,26.9722,49524.0
2019-04-25 12:30:00,29.61,29.68,29.61,29.66,41592.0,26.9631,27.0268,26.9631,27.0086,41592.0
2019-04-25 13:00:00,29.66,29.68,29.62,29.68,36738.0,27.0086,27.0268,26.9722,27.0268,36738.0
2019-04-25 13:30:00,29.69,29.72,29.66,29.67,35604.0,27.0359,27.0632,27.0086,27.0177,35604.0
2019-04-25 14:00:00,29.68,29.79,29.68,29.78,55731.0,27.0268,27.127,27.0268,27.1179,55731.0
2019-04-25 14:30:00,29.79,29.8,29.76,29.8,58950.0,27.127,27.1361,27.0997,27.1361,58950.0
2019-04-25 15:00:00,29.8,29.84,29.79,29.82,112272.0,27.1361,27.1725,27.127,27.1543,112272.0
2019-04-25 15:30:00,29.83,29.86,29.79,29.8,246183.0,27.1634,27.1907,27.127,27.1361,246183.0
2019-04-26 09:30:00,29.87,29.92,29.6,29.6,78843.0,27.1998,27.2454,26.954,26.954,78843.0
2019-04-26 10:00:00,29.59,29.72,29.59,29.68,31080.0,26.9449,27.0632,26.9449,27.0268,31080.0
2019-04-26 10:30:00,29.68,29.75,29.67,29.74,27093.0,27.0268,27.0906,27.0177,27.0815,27093.0
2019-04-26 11:00:00,29.75,29.9,29.73,29.88,45024.0,27.0906,27.2272,27.0723,27.2089,45024.0
2019-04-26 11:30:00,29.89,29.99,29.86,29.98,187176.0,27.218,27.3091,27.1907,27.3,187176.0
2019-04-26 12:00:00,29.98,30.03,29.97,29.98,99414.0,27.3,27.3455,27.2909,27.3,99414.0
2019-04-26 12:30:00,29.98,30.0,29.95,30.0,129864.0,27.3,27.3182,27.2727,27.3182,129864.0
2019-04-26 13:00:00,30.0,30.0,29.96,29.99,54207.0,27.3182,27.3182,27.2818,27.3091,54207.0
2019-04-26 13:30:00,29.99,29.99,29.85,29.85,77154.0,27.3091,27.3091,27.1816,27.1816,77154.0
2019-04-26 14:00:00,29.86,29.86,29.77,29.81,43944.0,27.1907,27.1907,27.1088,27.1452,43944.0
2019-04-26 14:30:00,29.8,29.82,29.78,29.79,71829.0,27.1361,27.1543,27.1179,27.127,71829.0
2019-04-26 15:00:00,29.79,29.88,29.78,29.86,57714.0,27.127,27.2089,27.1179,27.1907,57714.0
2019-04-26 15:30:00,29.85,29.98,29.84,29.95,206886.0,27.1816,27.3,27.1725,27.2727,206886.0
2019-04-29 09:30:00,29.98,30.48,29.94,30.46,162135.0,27.3,27.7553,27.2636,27.7371,162135.0
2019-04-29 10:00:00,30.46,30.52,30.39,30.44,126891.0,27.7371,27.7917,27.6734,27.7189,126891.0
2019-04-29 10:30:00,30.44,30.52,30.43,30.43,75396.0,27.7189,27.7917,27.7098,27.7098,75396.0
2019-04-29 11:00:00,30.43,30.43,30.36,30.36,29589.0,27.7098,27.7098,27.646,27.646,29589.0
2019-04-29 11:30:00,30.36,30.38,30.33,30.38,54909.0,27.646,27.6642,27.6187,27.6642,54909.0
2019-04-29 12:00:00,30.38,30.46,30.37,30.46,67617.0,27.6642,27.7371,27.6551,27.7371,67617.0
2019-04-29 12:30:00,30.46,30.46,30.4,30.46,33654.0,27.7371,27.7371,27.6825,27.7371,33654.0
2019-04-29 13:00:00,30.45,30.47,30.45,30.46,35529.0,27.728,27.7462,27.728,27.7371,35529.0
2019-04-29 13:30:00,30.46,30.47,30.44,30.46,25578.0,27.7371,27.7462,27.7189,27.7371,25578.0
2019-04-29 14:00:00,30.47,30.49,30.45,30.45,39438.0,27.7462,27.7644,27.728,27.728,39438.0
2019-04-29 14:30:00,30.43,30.45,30.42,30.42,63843.0,27.7098,27.728,27.7007,27.7007,63843.0
2019-04-29 15:00:00,30.42,30.51,30.42,30.5,76449.0,27.7007,27.7826,27.7007,27.7735,76449.0
2019-04-29 15:30:00,30.49,30.53,30.46,30.48,330306.0,27.7644,27.8008,27.7371,27.7553,330306.0
2019-04-30 09:30:00,30.48,30.57,30.45,30.54,57948.0,27.7553,27.8373,27.728,27.8099,57948.0
2019-04-30 10:00:00,30.51,30.6,30.51,30.54,36423.0,27.7826,27.8646,27.7826,27.8099,36423.0
2019-04-30 10:30:00,30.54,30.6,30.53,30.54,87525.0,27.8099,27.8646,27.8008,27.8099,87525.0
2019-04-30 11:00:00,30.54,30.58,30.47,30.53,111615.0,27.8099,27.8464,27.7462,27.8008,111615.0
2019-04-30 11:30:00,30.53,30.61,30.52,30.58,79608.0,27.8008,27.8737,27.7917,27.8464,79608.0
2019-04-30 12:00:00,30.58,30.59,30.56,30.56,25716.0,27.8464,27.8555,27.8282,27.8282,25716.0
2019-04-30 12:30:00,30.56,30.6,30.55,30.57,47907.0,27.8282,27.8646,27.819,27.8373,47907.0
2019-04-30 13:00:00,30.58,30.6,30.57,30.6,41253.0,27.8464,27.8646,27.8373,27.8646,41253.0
2019-04-30 13:30:00,30.59,30.66,30.59,30.66,77568.0,27.8555,27.9192,27.8555,27.9192,77568.0
2019-04-30 14:00:00,30.66,30.67,30.62,30.62,32469.0,27.9192,27.9283,27.8828,27.8828,32469.0
2019-04-30 14:30:00,30.62,30.64,30.6,30.61,25752.0,27.8828,27.901,27.8646,27.8737,25752.0
2019-04-30 15:00:00,30.6,30.65,30.6,30.61,64467.0,27.8646,27.9101,27.8646,27.8737,64467.0
2019-04-30 15:30:00,30.6,30.77,30.58,30.73,478152.0,27.8646,28.0194,27.8464,27.983,478152.0
2019-05-01 09:30:00,30.73,30.77,30.54,30.77,71292.0,27.983,28.0194,27.8099,28.0194,71292.0
2019-05-01 10:00:00,30.77,30.91,30.71,30.81,95805.0,28.0194,28.1469,27.9647,28.0558,95805.0
2019-05-01 10:30:00,30.82,30.84,30.76,30.81,79203.0,28.0649,28.0831,28.0103,28.0558,79203.0
2019-05-01 11:00:00,30.81,30.9,30.79,30.84,81192.0,28.0558,28.1378,28.0376,28.0831,81192.0
2019-05-01 11:30:00,30.84,30.86,30.78,30.81,45969.0,28.0831,28.1013,28.0285,28.0558,45969.0
2019-05-01 12:00:00,30.8,30.8,30.76,30.8,55050.0,28.0467,28.0467,28.0103,28.0467,55050.0
2019-05-01 12:30:00,30.81,30.84,30.78,30.83,48852.0,28.0558,28.0831,28.0285,28.074,48852.0
2019-05-01 13:00:00,30.84,30.89,30.81,30.88,51273.0,28.0831,28.1287,28.0558,28.1195,51273.0
2019-05-01 13:30:00,30.88,30.94,30.87,30.9,92802.0,28.1195,28.1742,28.1104,28.1378,92802.0
2019-05-01 14:00:00,30.91,31.11,30.88,31.08,143964.0,28.1469,28.329,28.1195,28.3017,143964.0
2019-05-01 14:30:00,31.09,31.09,30.95,31.03,98187.0,28.3108,28.3108,28.1833,28.2561,98187.0
2019-05-01 15:00:00,31.02,31.03,30.93,30.96,124929.0,28.247,28.2561,28.1651,28.1924,124929.0
2019-05-01 15:30:00,30.96,30.96,30.78,30.78,365868.0,28.1924,28.1924,28.0285,28.0285,365868.0
2019-05-02 09:30:00,30.82,30.92,30.71,30.9,62847.0,28.0649,28.156,27.9647,28.1378,62847.0
2019-05-02 10:00:00,30.93,30.98,30.91,30.93,70740.0,28.1651,28.2106,28.1469,28.1651,70740.0
2019-05-02 10:30:00,30.93,30.94,30.79,30.79,83202.0,28.1651,28.1742,28.0376,28.0376,83202.0
2019-05-02 11:00:00,30.81,30.86,30.7,30.72,53202.0,28.0558,28.1013,27.9556,27.9739,53202.0
2019-05-02 11:30:00,30.72,30.78,30.66,30.74,83337.0,27.9739,28.0285,27.9192,27.9921,83337.0
2019-05-02 12:00:00,30.73,30.83,30.72,30.82,79884.0,27.983,28.074,27.9739,28.0649,79884.0
2019-05-02 12:30:00,30.83,30.89,30.82,30.84,46830.0,28.074,28.1287,28.0649,28.0831,46830.0
2019-05-02 13:00:00,30.84,30.9,30.8,30.88,42132.0,28.0831,28.1378,28.0467,28.1195,42132.0
2019-05-02 13:30:00,30.87,30.92,30.83,30.86,39957.0,28.1104,28.156,28.074,28.1013,39957.0
2019-05-02 14:00:00,30.86,30.88,30.82,30.83,54357.0,28.1013,28.1195,28.0649,28.074,54357.0
2019-05-02 14:30:00,30.84,30.85,30.77,30.81,60513.0,28.0831,28.0922,28.0194,28.0558,60513.0
2019-05-02 15:00:00,30.82,30.85,30.79,30.82,80598.0,28.0649,28.0922,28.0376,28.0649,80598.0
2019-05-02 15:30:00,30.81,30.82,30.7,30.75,311289.0,28.0558,28.0649,27.9556,28.0012,311289.0
2019-05-03 09:30:00,30.87,30.89,30.78,30.87,27417.0,28.1104,28.1287,28.0285,28.1104,27417.0
2019-05-03 10:00:00,30.88,30.89,30.78,30.8,47100.0,28.1195,28.1287,28.0285,28.0467,47100.0
2019-05-03 10:30:00,30.81,30.98,30.81,30.97,49911.0,28.0558,28.2106,28.0558,28.2015,49911.0
2019-05-03 11:00:00,30.97,30.98,30.89,30.89,37695.0,28.2015,28.2106,28.1287,28.1287,37695.0
2019-05-03 11:30:00,30.91,30.92,30.8,30.85,35466.0,28.1469,28.156,28.0467,28.0922,35466.0
2019-05-03 12:00:00,30.85,30.85,30.79,30.82,27123.0,28.0922,28.0922,28.0376,28.0649,27123.0
2019-05-03 12:30:00,30.82,30.85,30.79,30.81,30174.0,28.0649,28.0922,28.0376,28.0558,30174.0
2019-05-03 13:00:00,30.8,30.81,30.77,30.79,19557.0,28.0467,28.0558,28.0194,28.0376,19557.0
2019-05-03 13:30:00,30.79,30.79,30.69,30.69,26595.0,28.0376,28.0376,27.9465,27.9465,26595.0
2019-05-03 14:00:00,30.69,30.78,30.68,30.76,31791.0,27.9465,28.0285,27.9374,28.0103,31791.0
2019-05-03 14:30:00,30.75,30.83,30.75,30.75,136116.0,28.0012,28.074,28.0012,28.0012,136116.0
2019-05-03 15:00:00,30.75,30.8,30.75,30.79,36987.0,28.0012,28.0467,28.0012,28.0376,36987.0
2019-05-03 15:30:00,30.78,30.78,30.69,30.71,207504.0,28.0285,28.0285,27.9465,27.9647,207504.0
2019-05-06 09:30:00,30.57,30.65,30.35,30.64,74985.0,27.8373,27.9101,27.6369,27.901,74985.0
2019-05-06 10:00:00,30.61,30.68,30.6,30.63,52533.0,27.8737,27.9374,27.8646,27.8919,52533.0
2019-05-06 10:30:00,30.63,30.71,30.62,30.68,82815.0,27.8919,27.9647,27.8828,27.9374,82815.0
2019-05-06 11:00:00,30.69,30.8,30.67,30.79,40572.0,27.9465,28.0467,27.9283,28.0376,40572.0
2019-05-06 11:30:00,30.8,30.8,30.69,30.7,43518.0,28.0467,28.0467,27.9465,27.9556,43518.0
2019-05-06 12:00:00,30.7,30.74,30.67,30.71,20337.0,27.9556,27.9921,27.9283,27.9647,20337.0
2019-05-06 12:30:00,30.71,30.78,30.71,30.72,20382.0,27.9647,28.0285,27.9647,27.9739,20382.0
2019-05-06 13:00:00,30.72,30.79,30.71,30.79,26697.0,27.9739,28.0376,27.9647,28.0376,26697.0
2019-05-06 13:30:00,30.79,30.82,30.78,30.79,37035.0,28.0376,28.0649,28.0285,28.0376,37035.0
2019-05-06 14:00:00,30.8,30.81,30.76,30.81,22065.0,28.0467,28.0558,28.0103,28.0558,22065.0
2019-05-06 14:30:00,30.8,30.92,30.8,30.92,34995.0,28.0467,28.156,28.0467,28.156,34995.0
2019-05-06 15:00:00,30.93,30.97,30.9,30.94,47964.0,28.1651,28.2015,28.1378,28.1742,47964.0
2019-05-06 15:30:00,30.94,30.97,30.9,30.91,123435.0,28.1742,28.2015,28.1378,28.1469,123435.0
2019-05-07 09:30:00,30.65,30.84,30.56,30.65,66897.0,27.9101,28.0831,27.8282,27.9101,66897.0
2019-05-07 10:00:00,30.65,30.7,30.55,30.69,48234.0,27.9101,27.9556,27.819,27.9465,48234.0
2019-05-07 10:30:00,30.7,30.71,30.5,30.57,29928.0,27.9556,27.9647,27.7735,27.8373,29928.0
2019-05-07 11:00:00,30.55,30.62,30.51,30.58,44640.0,27.819,27.8828,27.7826,27.8464,44640.0
2019-05-07 11:30:00,30.6,30.62,30.51,30.53,40911.0,27.8646,27.8828,27.7826,27.8008,40911.0
2019-05-07 12:00:00,30.55,30.65,30.52,30.63,53568.0,27.819,27.9101,27.7917,27.8919,53568.0
2019-05-07 12:30:00,30.64,30.64,30.57,30.57,27486.0,27.901,27.901,27.8373,27.8373,27486.0
2019-05-07 13:00:00,30.53,30.53,30.38,30.4,63894.0,27.8008,27.8008,27.6642,27.6825,63894.0
2019-05-07 13:30:00,30.38,30.46,30.34,30.45,29130.0,27.6642,27.7371,27.6278,27.728,29130.0
2019-05-07 14:00:00,30.44,30.44,30.34,30.35,38049.0,27.7189,27.7189,27.6278,27.6369,38049.0
2019-05-07 14:30:00,30.36,30.41,30.31,30.39,26481.0,27.646,27.6916,27.6005,27.6734,26481.0
2019-05-07 15:00:00,30.38,30.39,30.28,30.28,47670.0,27.6642,27.6734,27.5732,27.5732,47670.0
2019-05-07 15:30:00,30.28,30.36,30.15,30.31,255582.0,27.5732,27.646,27.4548,27.6005,255582.0
2019-05-08 09:30:00,30.27,30.31,30.19,30.26,84015.0,27.5641,27.6005,27.4912,27.555,84015.0
2019-05-08 10:00:00,30.29,30.43,30.29,30.39,47289.0,27.5823,27.7098,27.5823,27.6734,47289.0
2019-05-08 10:30:00,30.41,30.44,30.36,30.44,23445.0,27.6916,27.7189,27.646,27.7189,23445.0
2019-05-08 11:00:00,30.43,30.49,30.42,30.46,28572.0,27.7098,27.7644,27.7007,27.7371,28572.0
2019-05-08 11:30:00,30.45,30.52,30.42,30.51,71925.0,27.728,27.7917,27.7007,27.7826,71925.0
2019-05-08 12:00:00,30.49,30.51,30.42,30.48,45171.0,27.7644,27.7826,27.7007,27.7553,45171.0
2019-05-08 12:30:00,30.48,30.49,30.41,30.47,21426.0,27.7553,27.7644,27.6916,27.7462,21426.0
2019-05-08 13:00:00,30.49,30.49,30.4,30.46,19008.0,27.7644,27.7644,27.6825,27.7371,19008.0
2019-05-08 13:30:00,30.44,30.46,30.42,30.46,16536.0,27.7189,27.7371,27.7007,27.7371,16536.0
2019-05-08 14:00:00,30.47,30.47,30.42,30.46,11994.0,27.7462,27.7462,27.7007,27.7371,11994.0
2019-05-08 14:30:00,30.46,30.46,30.41,30.44,24000.0,27.7371,27.7371,27.6916,27.7189,24000.0
2019-05-08 15:00:00,30.44,30.49,30.43,30.47,24339.0,27.7189,27.7644,27.7098,27.7462,24339.0
2019-05-08 15:30:00,30.48,30.48,30.3,30.33,135204.0,27.7553,27.7553,27.5914,27.6187,135204.0
2019-05-09 09:30:00,30.05,30.33,29.86,29.99,71403.0,27.3637,27.6187,27.1907,27.3091,71403.0
2019-05-09 10:00:00,29.97,30.03,29.91,30.0,41541.0,27.2909,27.3455,27.2363,27.3182,41541.0
2019-05-09 10:30:00,29.99,30.11,29.96,30.09,75210.0,27.3091,27.4184,27.2818,27.4002,75210.0
2019-05-09 11:00:00,30.09,30.15,30.07,30.07,30966.0,27.4002,27.4548,27.382,27.382,30966.0
2019-05-09 11:30:00,30.08,30.25,30.08,30.21,35967.0,27.3911,27.5459,27.3911,27.5094,35967.0
2019-05-09 12:00:00,30.22,30.32,30.2,30.27,33198.0,27.5185,27.6096,27.5003,27.5641,33198.0
2019-05-09 12:30:00,30.29,30.44,30.29,30.41,38550.0,27.5823,27.7189,27.5823,27.6916,38550.0
2019-05-09 13:00:00,30.37,30.39,30.31,30.33,21438.0,27.6551,27.6734,27.6005,27.6187,21438.0
2019-05-09 13:30:00,30.33,30.46,30.32,30.37,23088.0,27.6187,27.7371,27.6096,27.6551,23088.0
2019-05-09 14:00:00,30.38,30.46,30.36,30.4,44088.0,27.6642,27.7371,27.646,27.6825,44088.0
2019-05-09 14:30:00,30.4,30.43,30.36,30.36,28668.0,27.6825,27.7098,27.646,27.646,28668.0
2019-05-09 15:00:00,30.36,30.41,30.29,30.41,66267.0,27.646,27.6916,27.5823,27.6916,66267.0
2019-05-09 15:30:00,30.39,30.46,30.37,30.39,198411.0,27.6734,27.7371,27.6551,27.6734,198411.0
2019-05-10 09:30:00,30.29,30.45,30.28,30.43,32262.0,27.5823,27.728,27.5732,27.7098,32262.0
2019-05-10 10:00:00,30.39,30.4,30.26,30.3,28224.0,27.6734,27.6825,27.555,27.5914,28224.0
2019-05-10 10:30:00,30.29,30.3,30.15,30.2,32373.0,27.5823,27.5914,27.4548,27.5003,32373.0
2019-05-10 11:00:00,30.18,30.29,30.13,30.22,31161.0,27.4821,27.5823,27.4366,27.5185,31161.0
2019-05-10 11:30:00,30.18,30.23,30.14,30.2,41394.0,27.4821,27.5277,27.4457,27.5003,41394.0
2019-05-10 12:00:00,30.21,30.36,30.21,30.36,21453.0,27.5094,27.646,27.5094,27.646,21453.0
2019-05-10 12:30:00,30.38,30.5,30.38,30.49,25287.0,27.6642,27.7735,27.6642,27.7644,25287.0
2019-05-10 13:00:00,30.49,30.72,30.28,30.63,423105.0,27.7644,27.9739,27.5732,27.8919,423105.0
2019-05-10 13:30:00,30.66,30.7,30.6,30.64,42768.0,27.9192,27.9556,27.8646,27.901,42768.0
2019-05-10 14:00:00,30.65,30.66,30.55,30.57,22449.0,27.9101,27.9192,27.819,27.8373,22449.0
2019-05-10 14:30:00,30.58,30.71,30.56,30.68,40050.0,27.8464,27.9647,27.8282,27.9374,40050.0
2019-05-10 15:00:00,30.69,30.86,30.68,30.85,39474.0,27.9465,28.1013,27.9374,28.0922,39474.0
2019-05-10 15:30:00,30.83,30.87,30.72,30.85,194565.0,28.074,28.1104,27.9739,28.0922,194565.0
2019-05-13 09:30:00,30.29,30.44,30.18,30.25,81909.0,27.5823,27.7189,27.4821,27.5459,81909.0
2019-05-13 10:00:00,30.27,30.36,30.25,30.3,86214.0,27.5641,27.646,27.5459,27.5914,86214.0
2019-05-13 10:30:00,30.3,30.35,30.09,30.14,98901.0,27.5914,27.6369,27.4002,27.4457,98901.0
2019-05-13 11:00:00,30.16,30.21,30.11,30.21,31809.0,27.4639,27.5094,27.4184,27.5094,31809.0
2019-05-13 11:30:00,30.21,30.24,30.14,30.24,32400.0,27.5094,27.5368,27.4457,27.5368,32400.0
2019-05-13 12:00:00,30.23,30.24,30.15,30.17,36612.0,27.5277,27.5368,27.4548,27.473,36612.0
2019-05-13 12:30:00,30.18,30.24,30.09,30.09,89166.0,27.4821,27.5368,27.4002,27.4002,89166.0
2019-05-13 13:00:00,30.09,30.12,30.07,30.09,37209.0,27.4002,27.4275,27.382,27.4002,37209.0
2019-05-13 13:30:00,30.11,30.2,30.1,30.19,32004.0,27.4184,27.5003,27.4093,27.4912,32004.0
2019-05-13 14:00:00,30.19,30.24,30.13,30.21,37053.0,27.4912,27.5368,27.4366,27.5094,37053.0
2019-05-13 14:30:00,30.22,30.29,30.17,30.27,29976.0,27.5185,27.5823,27.473,27.5641,29976.0
2019-05-13 15:00:00,30.26,30.3,30.13,30.14,76947.0,27.555,27.5914,27.4366,27.4457,76947.0
2019-05-13 15:30:00,30.14,30.34,30.11,30.3,382941.0,27.4457,27.6278,27.4184,27.5914,382941.0
2019-05-14 09:30:00,30.35,30.49,30.33,30.46,53553.0,27.6369,27.7644,27.6187,27.7371,53553.0
2019-05-14 10:00:00,30.45,30.55,30.42,30.52,19671.0,27.728,27.819,27.7007,27.7917,19671.0
2019-05-14 10:30:00,30.52,30.55,30.42,30.44,73119.0,27.7917,27.819,27.7007,27.7189,73119.0
2019-05-14 11:00:00,30.45,30.53,30.43,30.45,153765.0,27.728,27.8008,27.7098,27.728,153765.0
2019-05-14 11:30:00,30.46,30.62,30.46,30.6,87609.0,27.7371,27.8828,27.7371,27.8646,87609.0
2019-05-14 12:00:00,30.61,30.64,30.56,30.57,27198.0,27.8737,27.901,27.8282,27.8373,27198.0
2019-05-14 12:30:00,30.56,30.61,30.55,30.58,22845.0,27.8282,27.8737,27.819,27.8464,22845.0
2019-05-14 13:00:00,30.58,30.66,30.58,30.63,37860.0,27.8464,27.9192,27.8464,27.8919,37860.0
2019-05-14 13:30:00,30.63,30.67,30.63,30.65,41034.0,27.8919,27.9283,27.8919,27.9101,41034.0
2019-05-14 14:00:00,30.64,30.66,30.6,30.63,69099.0,27.901,27.9192,27.8646,27.8919,69099.0
2019-05-14 14:30:00,30.64,30.73,30.57,30.61,155070.0,27.901,27.983,27.8373,27.8737,155070.0
2019-05-14 15:00:00,30.62,30.62,30.58,30.58,68010.0,27.8828,27.8828,27.8464,27.8464,68010.0
2019-05-14 15:30:00,30.57,30.57,30.36,30.38,301662.0,27.8373,27.8373,27.646,27.6642,301662.0
2019-05-15 09:30:00,30.23,30.38,30.18,30.2,48108.0,27.5277,27.6642,27.4821,27.5003,48108.0
2019-05-15 10:00:00,30.22,30.35,30.09,30.33,50097.0,27.5185,27.6369,27.4002,27.6187,50097.0
2019-05-15 10:30:00,30.35,30.38,30.29,30.31,49356.0,27.6369,27.6642,27.5823,27.6005,49356.0
2019-05-15 11:00:00,30.31,30.41,30.27,30.41,41610.0,27.6005,27.6916,27.5641,27.6916,41610.0
2019-05-15 11:30:00,30.38,30.49,30.36,30.49,18000.0,27.6642,27.7644,27.646,27.7644,18000.0
2019-05-15 12:00:00,30.51,30.51,30.4,30.42,22800.0,27.7826,27.7826,27.6825,27.7007,22800.0
2019-05-15 12:30:00,30.42,30.45,30.39,30.43,31959.0,27.7007,27.728,27.6734,27.7098,31959.0
2019-05-15 13:00:00,30.42,30.45,30.35,30.37,21666.0,27.7007,27.728,27.6369,27.6551,21666.0
2019-05-15 13:30:00,30.37,30.38,30.33,30.35,43524.0,27.6551,27.6642,27.6187,27.6369,43524.0
2019-05-15 14:00:00,30.37,30.37,30.33,30.34,61428.0,27.6551,27.6551,27.6187,27.6278,61428.0
2019-05-15 14:30:00,30.34,30.37,30.28,30.28,30480.0,27.6278,27.6551,27.5732,27.5732,30480.0
2019-05-15 15:00:00,30.28,30.31,30.25,30.3,37206.0,27.5732,27.6005,27.5459,27.5914,37206.0
2019-05-15 15:30:00,30.3,30.32,30.13,30.25,256953.0,27.5914,27.6096,27.4366,27.5459,256953.0
2019-05-16 09:30:00,30.29,30.36,30.05,30.29,162651.0,27.5823,27.646,27.3637,27.5823,162651.0
2019-05-16 10:00:00,30.3,30.3,30.21,30.25,72102.0,27.5914,27.5914,27.5094,27.5459,72102.0
2019-05-16 10:30:00,30.25,30.26,30.18,30.23,89448.0,27.5459,27.555,27.4821,27.5277,89448.0
2019-05-16 11:00:00,30.24,30.32,30.23,30.3,76725.0,27.5368,27.6096,27.5277,27.5914,76725.0
2019-05-16 11:30:00,30.3,30.4,30.3,30.35,30210.0,27.5914,27.6825,27.5914,27.6369,30210.0
2019-05-16 12:00:00,30.36,30.37,30.32,30.36,41745.0,27.646,27.6551,27.6096,27.646,41745.0
2019-05-16 12:30:00,30.35,30.35,30.25,30.29,41019.0,27.6369,27.6369,27.5459,27.5823,41019.0
2019-05-16 13:00:00,30.29,30.33,30.26,30.32,32793.0,27.5823,27.6187,27.555,27.6096,32793.0
2019-05-16 13:30:00,30.31,30.32,30.25,30.25,52848.0,27.6005,27.6096,27.5459,27.5459,52848.0
2019-05-16 14:00:00,30.25,30.35,30.24,30.35,141057.0,27.5459,27.6369,27.5368,27.6369,141057.0
2019-05-16 14:30:00,30.36,30.37,30.26,30.28,52911.0,27.646,27.6551,27.555,27.5732,52911.0
2019-05-16 15:00:00,30.27,30.29,30.21,30.25,67122.0,27.5641,27.5823,27.5094,27.5459,67122.0
2019-05-16 15:30:00,30.24,30.32,30.19,30.31,208740.0,27.5368,27.6096,27.4912,27.6005,208740.0
2019-05-17 09:30:00,30.23,30.3,30.09,30.15,89736.0,27.5277,27.5914,27.4002,27.4548,89736.0
2019-05-17 10:00:00,30.15,30.22,30.13,30.21,68820.0,27.4548,27.5185,27.4366,27.5094,68820.0
2019-05-17 10:30:00,30.22,30.28,30.16,30.26,77427.0,27.5185,27.5732,27.4639,27.555,77427.0
2019-05-17 11:00:00,30.27,30.35,30.26,30.28,57738.0,27.5641,27.6369,27.555,27.5732,57738.0
2019-05-17 11:30:00,30.28,30.28,30.15,30.2,77412.0,27.5732,27.5732,27.4548,27.5003,77412.0
2019-05-17 12:00:00,30.2,30.22,30.14,30.19,61149.0,27.5003,27.5185,27.4457,27.4912,61149.0
2019-05-17 12:30:00,30.19,30.26,30.16,30.24,105255.0,27.4912,27.555,27.4639,27.5368,105255.0
2019-05-17 13:00:00,30.23,30.25,30.2,30.21,137997.0,27.5277,27.5459,27.5003,27.5094,137997.0
2019-05-17 13:30:00,30.22,30.26,30.19,30.24,58182.0,27.5185,27.555,27.4912,27.5368,58182.0
2019-05-17 14:00:00,30.23,30.24,30.2,30.22,51435.0,27.5277,27.5368,27.5003,27.5185,51435.0
2019-05-17 14:30:00,30.22,30.23,30.15,30.2,137082.0,27.5185,27.5277,27.4548,27.5003,137082.0
2019-05-17 15:00:00,30.2,30.21,30.07,30.16,90876.0,27.5003,27.5094,27.382,27.4639,90876.0
2019-05-17 15:30:00,30.15,30.16,30.05,30.11,483672.0,27.4548,27.4639,27.3637,27.4184,483672.0
2019-05-20 09:30:00,30.0,30.08,29.93,30.01,51606.0,27.3182,27.3911,27.2545,27.3273,51606.0
2019-05-20 10:00:00,30.0,30.08,29.99,30.08,35187.0,27.3182,27.3911,27.3091,27.3911,35187.0
2019-05-20 10:30:00,30.07,30.15,30.05,30.13,53493.0,27.382,27.4548,27.3637,27.4366,53493.0
2019-05-20 11:00:00,30.14,30.15,30.06,30.09,63381.0,27.4457,27.4548,27.3728,27.4002,63381.0
2019-05-20 11:30:00,30.09,30.11,30.03,30.05,74091.0,27.4002,27.4184,27.3455,27.3637,74091.0
2019-05-20 12:00:00,30.08,30.12,30.06,30.1,17241.0,27.3911,27.4275,27.3728,27.4093,17241.0
2019-05-20 12:30:00,30.1,30.12,30.07,30.1,30672.0,27.4093,27.4275,27.382,27.4093,30672.0
2019-05-20 13:00:00,30.1,30.11,30.08,30.11,40311.0,27.4093,27.4184,27.3911,27.4184,40311.0
2019-05-20 13:30:00,30.11,30.14,30.1,30.13,43617.0,27.4184,27.4457,27.4093,27.4366,43617.0
2019-05-20 14:00:00,30.13,30.13,30.08,30.09,42231.0,27.4366,27.4366,27.3911,27.4002,42231.0
2019-05-20 14:30:00,30.09,30.1,30.0,30.02,38199.0,27.4002,27.4093,27.3182,27.3364,38199.0
2019-05-20 15:00:00,30.01,30.03,29.95,30.03,62022.0,27.3273,27.3455,27.2727,27.3455,62022.0
2019-05-20 15:30:00,30.01,30.13,30.0,30.09,299481.0,27.3273,27.4366,27.3182,27.4002,299481.0
2019-05-21 09:30:00,30.33,30.45,30.29,30.41,79188.0,27.6187,27.728,27.5823,27.6916,79188.0
2019-05-21 10:00:00,30.42,30.42,30.35,30.41,64323.0,27.7007,27.7007,27.6369,27.6916,64323.0
2019-05-21 10:30:00,30.41,30.49,30.41,30.45,120774.0,27.6916,27.7644,27.6916,27.728,120774.0
2019-05-21 11:00:00,30.45,30.47,30.4,30.42,88293.0,27.728,27.7462,27.6825,27.7007,88293.0
2019-05-21 11:30:00,30.42,30.42,30.34,30.37,49938.0,27.7007,27.7007,27.6278,27.6551,49938.0
2019-05-21 12:00:00,30.37,30.39,30.34,30.38,40500.0,27.6551,27.6734,27.6278,27.6642,40500.0
2019-05-21 12:30:00,30.38,30.4,30.35,30.4,32748.0,27.6642,27.6825,27.6369,27.6825,32748.0
2019-05-21 13:00:00,30.4,30.42,30.38,30.41,33651.0,27.6825,27.7007,27.6642,27.6916,33651.0
2019-05-21 13:30:00,30.4,30.42,30.38,30.4,27762.0,27.6825,27.7007,27.6642,27.6825,27762.0
2019-05-21 14:00:00,30.41,30.43,30.4,30.42,67143.0,27.6916,27.7098,27.6825,27.7007,67143.0
2019-05-21 14:30:00,30.43,30.5,30.43,30.46,76455.0,27.7098,27.7735,27.7098,27.7371,76455.0
2019-05-21 15:00:00,30.46,30.47,30.44,30.45,69735.0,27.7371,27.7462,27.7189,27.728,69735.0
2019-05-21 15:30:00,30.46,30.47,30.4,30.43,290580.0,27.7371,27.7462,27.6825,27.7098,290580.0
2019-05-22 09:30:00,30.27,30.34,30.02,30.23,122631.0,27.5641,27.6278,27.3364,27.5277,122631.0
2019-05-22 10:00:00,30.23,30.34,30.21,30.34,65811.0,27.5277,27.6278,27.5094,27.6278,65811.0
2019-05-22 10:30:00,30.33,30.35,30.22,30.28,93453.0,27.6187,27.6369,27.5185,27.5732,93453.0
2019-05-22 11:00:00,30.28,30.29,30.2,30.29,62004.0,27.5732,27.5823,27.5003,27.5823,62004.0
2019-05-22 11:30:00,30.29,30.31,30.25,30.26,98208.0,27.5823,27.6005,27.5459,27.555,98208.0
2019-05-22 12:00:00,30.27,30.27,30.21,30.21,72351.0,27.5641,27.5641,27.5094,27.5094,72351.0
2019-05-22 12:30:00,30.22,30.22,30.13,30.13,57453.0,27.5185,27.5185,27.4366,27.4366,57453.0
2019-05-22 13:00:00,30.13,30.15,30.13,30.14,32664.0,27.4366,27.4548,27.4366,27.4457,32664.0
2019-05-22 13:30:00,30.13,30.2,30.12,30.2,24972.0,27.4366,27.5003,27.4275,27.5003,24972.0
2019-05-22 14:00:00,30.19,30.2,30.15,30.15,28782.0,27.4912,27.5003,27.4548,27.4548,28782.0
2019-05-22 14:30:00,30.16,30.18,30.13,30.14,53370.0,27.4639,27.4821,27.4366,27.4457,53370.0
2019-05-22 15:00:00,30.15,30.16,30.12,30.15,79773.0,27.4548,27.4639,27.4275,27.4548,79773.0
2019-05-22 15:30:00,30.15,30.16,30.11,30.12,220815.0,27.4548,27.4639,27.4184,27.4275,220815.0
2019-05-23 09:30:00,29.83,29.98,29.73,29.91,56970.0,27.1634,27.3,27.0723,27.2363,56970.0
2019-05-23 10:00:00,29.91,30.0,29.88,29.95,44145.0,27.2363,27.3182,27.2089,27.2727,44145.0
2019-05-23 10:30:00,29.98,30.1,29.94,30.09,48300.0,27.3,27.4093,27.2636,27.4002,48300.0
2019-05-23 11:00:00,30.08,30.15,30.02,30.13,43500.0,27.3911,27.4548,27.3364,27.4366,43500.0
2019-05-23 11:30:00,30.13,30.15,30.05,30.07,51759.0,27.4366,27.4548,27.3637,27.382,51759.0
2019-05-23 12:00:00,30.07,30.15,30.06,30.06,48000.0,27.382,27.4548,27.3728,27.3728,48000.0
2019-05-23 12:30:00,30.07,30.08,30.01,30.01,21792.0,27.382,27.3911,27.3273,27.3273,21792.0
2019-05-23 13:00:00,30.01,30.08,29.99,30.06,27204.0,27.3273,27.3911,27.3091,27.3728,27204.0
2019-05-23 13:30:00,30.07,30.1,30.06,30.07,18033.0,27.382,27.4093,27.3728,27.382,18033.0
2019-05-23 14:00:00,30.08,30.11,30.06,30.07,31476.0,27.3911,27.4184,27.3728,27.382,31476.0
2019-05-23 14:30:00,30.08,30.08,30.02,30.04,35250.0,27.3911,27.3911,27.3364,27.3546,35250.0
2019-05-23 15:00:00,30.03,30.15,29.99,30.13,102393.0,27.3455,27.4548,27.3091,27.4366,102393.0
2019-05-23 15:30:00,30.13,30.16,29.94,30.0,441921.0,27.4366,27.4639,27.2636,27.3182,441921.0
2019-05-24 09:30:00,30.14,30.3,30.07,30.15,42711.0,27.4457,27.5914,27.382,27.4548,42711.0
2019-05-24 10:00:00,30.15,30.17,30.06,30.07,39480.0,27.4548,27.473,27.3728,27.382,39480.0
2019-05-24 10:30:00,30.05,30.12,29.97,29.99,43998.0,27.3637,27.4275,27.2909,27.3091,43998.0
2019-05-24 11:00:00,30.01,30.02,29.94,29.97,37008.0,27.3273,27.3364,27.2636,27.2909,37008.0
2019-05-24 11:30:00,29.98,30.02,29.97,30.01,24300.0,27.3,27.3364,27.2909,27.3273,24300.0
2019-05-24 12:00:00,30.02,30.05,30.0,30.03,23163.0,27.3364,27.3637,27.3182,27.3455,23163.0
2019-05-24 12:30:00,30.03,30.05,30.01,30.02,35238.0,27.3455,27.3637,27.3273,27.3364,35238.0
2019-05-24 13:00:00,30.02,30.04,29.98,30.02,38550.0,27.3364,27.3546,27.3,27.3364,38550.0
2019-05-24 13:30:00,30.02,30.05,30.01,30.01,24339.0,27.3364,27.3637,27.3273,27.3273,24339.0
2019-05-24 14:00:00,30.01,30.02,29.97,30.02,32091.0,27.3273,27.3364,27.2909,27.3364,32091.0
2019-05-24 14:30:00,30.02,30.04,30.0,30.03,36294.0,27.3364,27.3546,27.3182,27.3455,36294.0
2019-05-24 15:00:00,30.03,30.07,29.98,30.01,55242.0,27.3455,27.382,27.3,27.3273,55242.0
2019-05-24 15:30:00,30.01,30.05,29.98,30.01,141516.0,27.3273,27.3637,27.3,27.3273,141516.0
2019-05-28 09:30:00,30.04,30.32,30.02,30.22,97611.0,27.3546,27.6096,27.3364,27.5185,97611.0
2019-05-28 10:00:00,30.22,30.3,30.21,30.28,92025.0,27.5185,27.5914,27.5094,27.5732,92025.0
2019-05-28 10:30:00,30.28,30.3,30.22,30.26,77628.0,27.5732,27.5914,27.5185,27.555,77628.0
2019-05-28 11:00:00,30.27,30.35,30.26,30.29,73254.0,27.5641,27.6369,27.555,27.5823,73254.0
2019-05-28 11:30:00,30.29,30.38,30.27,30.35,61827.0,27.5823,27.6642,27.5641,27.6369,61827.0
2019-05-28 12:00:00,30.35,30.42,30.35,30.4,60291.0,27.6369,27.7007,27.6369,27.6825,60291.0
2019-05-28 12:30:00,30.4,30.41,30.32,30.34,40131.0,27.6825,27.6916,27.6096,27.6278,40131.0
2019-05-28 13:00:00,30.34,30.38,30.31,30.31,42900.0,27.6278,27.6642,27.6005,27.6005,42900.0
2019-05-28 13:30:00,30.31,30.36,30.31,30.33,35148.0,27.6005,27.646,27.6005,27.6187,35148.0
2019-05-28 14:00:00,30.32,30.33,30.23,30.23,48351.0,27.6096,27.6187,27.5277,27.5277,48351.0
2019-05-28 14:30:00,30.22,30.24,30.15,30.19,60261.0,27.5185,27.5368,27.4548,27.4912,60261.0
2019-05-28 15:00:00,30.18,30.21,30.15,30.15,91671.0,27.4821,27.5094,27.4548,27.4548,91671.0
2019-05-28 15:30:00,30.15,30.15,29.99,29.99,313683.0,27.4548,27.4548,27.3091,27.3091,313683.0
2019-05-29 09:30:00,30.01,30.01,29.87,29.96,69354.0,27.3273,27.3273,27.1998,27.2818,69354.0
2019-05-29 10:00:00,29.96,30.11,29.93,30.1,51408.0,27.2818,27.4184,27.2545,27.4093,51408.0
2019-05-29 10:30:00,30.09,30.1,30.02,30.05,70833.0,27.4002,27.4093,27.3364,27.3637,70833.0
2019-05-29 11:00:00,30.04,30.11,30.04,30.05,40638.0,27.3546,27.4184,27.3546,27.3637,40638.0
2019-05-29 11:30:00,30.05,30.06,29.88,29.91,58752.0,27.3637,27.3728,27.2089,27.2363,58752.0
2019-05-29 12:00:00,29.91,29.99,29.89,29.95,81354.0,27.2363,27.3091,27.218,27.2727,81354.0
2019-05-29 12:30:00,29.95,30.01,29.95,29.97,50043.0,27.2727,27.3273,27.2727,27.2909,50043.0
2019-05-29 13:00:00,29.98,30.09,29.95,30.06,27120.0,27.3,27.4002,27.2727,27.3728,27120.0
2019-05-29 13:30:00,30.06,30.12,30.06,30.09,28203.0,27.3728,27.4275,27.3728,27.4002,28203.0
2019-05-29 14:00:00,30.09,30.12,30.09,30.1,31983.0,27.4002,27.4275,27.4002,27.4093,31983.0
2019-05-29 14:30:00,30.1,30.1,29.99,30.02,46851.0,27.4093,27.4093,27.3091,27.3364,46851.0
2019-05-29 15:00:00,30.02,30.04,29.99,30.03,47439.0,27.3364,27.3546,27.3091,27.3455,47439.0
2019-05-29 15:30:00,30.04,30.15,30.03,30.12,211479.0,27.3546,27.4548,27.3455,27.4275,211479.0
2019-05-30 09:30:00,30.2,30.37,30.2,30.36,59082.0,27.5003,27.6551,27.5003,27.646,59082.0
2019-05-30 10:00:00,30.35,30.5,30.34,30.5,51780.0,27.6369,27.7735,27.6278,27.7735,51780.0
2019-05-30 10:30:00,30.49,30.49,30.3,30.3,74217.0,27.7644,27.7644,27.5914,27.5914,74217.0
2019-05-30 11:00:00,30.32,30.35,30.26,30.33,43500.0,27.6096,27.6369,27.555,27.6187,43500.0
2019-05-30 11:30:00,30.33,30.36,30.26,30.29,100827.0,27.6187,27.646,27.555,27.5823,100827.0
2019-05-30 12:00:00,30.29,30.29,30.2,30.24,40179.0,27.5823,27.5823,27.5003,27.5368,40179.0
2019-05-30 12:30:00,30.25,30.36,30.24,30.36,27537.0,27.5459,27.646,27.5368,27.646,27537.0
2019-05-30 13:00:00,30.36,30.36,30.31,30.32,16971.0,27.646,27.646,27.6005,27.6096,16971.0
2019-05-30 13:30:00,30.32,30.32,30.25,30.27,14148.0,27.6096,27.6096,27.5459,27.5641,14148.0
2019-05-30 14:00:00,30.29,30.3,30.25,30.25,29841.0,27.5823,27.5914,27.5459,27.5459,29841.0
2019-05-30 14:30:00,30.25,30.25,30.13,30.15,75369.0,27.5459,27.5459,27.4366,27.4548,75369.0
2019-05-30 15:00:00,30.14,30.18,30.1,30.17,66114.0,27.4457,27.4821,27.4093,27.473,66114.0
2019-05-30 15:30:00,30.16,30.22,30.12,30.22,273549.0,27.4639,27.5185,27.4275,27.5185,273549.0
2019-05-31 09:30:00,30.11,30.11,29.91,30.1,125784.0,27.4184,27.4184,27.2363,27.4093,125784.0
2019-05-31 10:00:00,30.09,30.12,30.01,30.11,48696.0,27.4002,27.4275,27.3273,27.4184,48696.0
2019-05-31 10:30:00,30.13,30.23,30.11,30.17,43569.0,27.4366,27.5277,27.4184,27.473,43569.0
2019-05-31 11:00:00,30.17,30.33,30.17,30.31,91128.0,27.473,27.6187,27.473,27.6005,91128.0
2019-05-31 11:30:00,30.3,30.31,30.2,30.25,41157.0,27.5914,27.6005,27.5003,27.5459,41157.0
2019-05-31 12:00:00,30.26,30.27,30.22,30.25,28908.0,27.555,27.5641,27.5185,27.5459,28908.0
2019-05-31 12:30:00,30.25,30.25,30.18,30.2,22539.0,27.5459,27.5459,27.4821,27.5003,22539.0
2019-05-31 13:00:00,30.2,30.28,30.18,30.28,31926.0,27.5003,27.5732,27.4821,27.5732,31926.0
2019-05-31 13:30:00,30.29,30.29,30.23,30.24,35193.0,27.5823,27.5823,27.5277,27.5368,35193.0
2019-05-31 14:00:00,30.24,30.25,30.15,30.17,46236.0,27.5368,27.5459,27.4548,27.473,46236.0
2019-05-31 14:30:00,30.17,30.23,30.13,30.22,50049.0,27.473,27.5277,27.4366,27.5185,50049.0
2019-05-31 15:00:00,30.21,30.22,30.15,30.18,80751.0,27.5094,27.5185,27.4548,27.4821,80751.0
2019-05-31 15:30:00,30.17,30.25,30.13,30.21,260466.0,27.473,27.5459,27.4366,27.5094,260466.0
2019-06-03 09:30:00,30.2,30.29,30.1,30.1,42618.0,27.5003,27.5823,27.4093,27.4093,42618.0
2019-06-03 10:00:00,30.11,30.31,30.09,30.29,65427.0,27.4184,27.6005,27.4002,27.5823,65427.0
2019-06-03 10:30:00,30.28,30.46,30.27,30.46,111408.0,27.5732,27.7371,27.5641,27.7371,111408.0
2019-06-03 11:00:00,30.46,30.49,30.33,30.37,116733.0,27.7371,27.7644,27.6187,27.6551,116733.0
2019-06-03 11:30:00,30.36,30.39,30.22,30.24,41595.0,27.646,27.6734,27.5185,27.5368,41595.0
2019-06-03 12:00:00,30.23,30.24,30.05,30.06,104583.0,27.5277,27.5368,27.3637,27.3728,104583.0
2019-06-03 12:30:00,30.06,30.16,30.06,30.1,27027.0,27.3728,27.4639,27.3728,27.4093,27027.0
2019-06-03 13:00:00,30.1,30.29,30.08,30.22,40956.0,27.4093,27.5823,27.3911,27.5185,40956.0
2019-06-03 13:30:00,30.22,30.23,30.14,30.23,42180.0,27.5185,27.5277,27.4457,27.5277,42180.0
2019-06-03 14:00:00,30.21,30.27,30.18,30.19,73110.0,27.5094,27.5641,27.4821,27.4912,73110.0
2019-06-03 14:30:00,30.2,30.21,30.11,30.14,51438.0,27.5003,27.5094,27.4184,27.4457,51438.0
2019-06-03 15:00:00,30.15,30.18,30.05,30.12,58242.0,27.4548,27.4821,27.3637,27.4275,58242.0
2019-06-03 15:30:00,30.12,30.28,30.07,30.22,234048.0,27.4275,27.5732,27.382,27.5185,234048.0
2019-06-04 09:30:00,30.49,30.57,30.37,30.39,82170.0,27.7644,27.8373,27.6551,27.6734,82170.0
2019-06-04 10:00:00,30.39,30.55,30.39,30.51,64425.0,27.6734,27.819,27.6734,27.7826,64425.0
2019-06-04 10:30:00,30.51,30.53,30.34,30.38,76059.0,27.7826,27.8008,27.6278,27.6642,76059.0
2019-06-04 11:00:00,30.37,30.46,30.36,30.43,44121.0,27.6551,27.7371,27.646,27.7098,44121.0
2019-06-04 11:30:00,30.43,30.58,30.4,30.55,29733.0,27.7098,27.8464,27.6825,27.819,29733.0
2019-06-04 12:00:00,30.55,30.56,30.51,30.53,26394.0,27.819,27.8282,27.7826,27.8008,26394.0
2019-06-04 12:30:00,30.54,30.56,30.48,30.55,42999.0,27.8099,27.8282,27.7553,27.819,42999.0
2019-06-04 13:00:00,30.56,30.58,30.51,30.55,24207.0,27.8282,27.8464,27.7826,27.819,24207.0
2019-06-04 13:30:00,30.55,30.61,30.54,30.6,36231.0,27.819,27.8737,27.8099,27.8646,36231.0
2019-06-04 14:00:00,30.59,30.6,30.52,30.59,42276.0,27.8555,27.8646,27.7917,27.8555,42276.0
2019-06-04 14:30:00,30.59,30.62,30.57,30.61,53409.0,27.8555,27.8828,27.8373,27.8737,53409.0
2019-06-04 15:00:00,30.61,30.77,30.61,30.77,78711.0,27.8737,28.0194,27.8737,28.0194,78711.0
2019-06-04 15:30:00,30.77,30.98,30.72,30.92,480219.0,28.0194,28.2106,27.9739,28.156,480219.0
2019-06-05 09:30:00,31.01,31.35,30.99,31.35,270540.0,28.2379,28.5475,28.2197,28.5475,270540.0
2019-06-05 10:00:00,31.35,31.42,31.23,31.23,109149.0,28.5475,28.6113,28.4383,28.4383,109149.0
2019-06-05 10:30:00,31.22,31.25,31.12,31.14,71148.0,28.4292,28.4565,28.3381,28.3563,71148.0
2019-06-05 11:00:00,31.17,31.27,31.15,31.27,50616.0,28.3836,28.4747,28.3654,28.4747,50616.0
2019-06-05 11:30:00,31.28,31.4,31.27,31.38,44178.0,28.4838,28.5931,28.4747,28.5749,44178.0
2019-06-05 12:00:00,31.39,31.67,31.32,31.63,174612.0,28.584,28.8389,28.5202,28.8025,174612.0
2019-06-05 12:30:00,31.65,31.82,31.57,31.8,166722.0,28.8207,28.9755,28.7479,28.9573,166722.0
2019-06-05 13:00:00,31.79,31.97,31.7,31.79,173439.0,28.9482,29.1121,28.8662,28.9482,173439.0
2019-06-05 13:30:00,31.8,31.9,31.77,31.78,96936.0,28.9573,29.0484,28.93,28.9391,96936.0
2019-06-05 14:00:00,31.79,31.82,31.77,31.78,87408.0,28.9482,28.9755,28.93,28.9391,87408.0
2019-06-05 14:30:00,31.79,31.81,31.72,31.74,84825.0,28.9482,28.9664,28.8845,28.9027,84825.0
2019-06-05 15:00:00,31.73,31.8,31.7,31.78,80565.0,28.8936,28.9573,28.8662,28.9391,80565.0
2019-06-05 15:30:00,31.78,32.11,31.75,32.06,625785.0,28.9391,29.2396,28.9118,29.1941,625785.0
2019-06-06 09:30:00,32.08,32.11,31.78,31.94,117399.0,29.2123,29.2396,28.9391,29.0848,117399.0
2019-06-06 10:00:00,31.94,32.0,31.93,31.93,48429.0,29.0848,29.1394,29.0757,29.0757,48429.0
2019-06-06 10:30:00,31.91,31.94,31.86,31.9,63507.0,29.0575,29.0848,29.0119,29.0484,63507.0
2019-06-06 11:00:00,31.88,31.9,31.82,31.86,86418.0,29.0302,29.0484,28.9755,29.0119,86418.0
2019-06-06 11:30:00,31.87,31.87,31.8,31.85,66645.0,29.021,29.021,28.9573,29.0028,66645.0
2019-06-06 12:00:00,31.86,31.95,31.85,31.87,101517.0,29.0119,29.0939,29.0028,29.021,101517.0
2019-06-06 12:30:00,31.88,31.93,31.87,31.91,57015.0,29.0302,29.0757,29.021,29.0575,57015.0
2019-06-06 13:00:00,31.92,31.97,31.9,31.97,77382.0,29.0666,29.1121,29.0484,29.1121,77382.0
2019-06-06 13:30:00,31.98,32.0,31.97,31.99,28881.0,29.1212,29.1394,29.1121,29.1303,28881.0
2019-06-06 14:00:00,31.98,32.03,31.88,31.88,85494.0,29.1212,29.1667,29.0302,29.0302,85494.0
2019-06-06 14:30:00,31.9,32.02,31.85,31.87,124077.0,29.0484,29.1576,29.0028,29.021,124077.0
2019-06-06 15:00:00,31.88,31.94,31.84,31.92,84072.0,29.0302,29.0848,28.9937,29.0666,84072.0
2019-06-06 15:30:00,31.92,32.01,31.92,31.96,288174.0,29.0666,29.1485,29.0666,29.103,288174.0
2019-06-07 09:30:00,32.02,32.1,31.85,32.08,111195.0,29.1576,29.2305,29.0028,29.2123,111195.0
2019-06-07 10:00:00,32.07,32.1,32.01,32.05,46920.0,29.2032,29.2305,29.1485,29.185,46920.0
2019-06-07 10:30:00,32.06,32.15,32.06,32.14,37956.0,29.1941,29.276,29.1941,29.2669,37956.0
2019-06-07 11:00:00,32.14,32.23,32.1,32.2,112353.0,29.2669,29.3489,29.2305,29.3215,112353.0
2019-06-07 11:30:00,32.2,32.32,32.19,32.22,157641.0,29.3215,29.4308,29.3124,29.3398,157641.0
2019-06-07 12:00:00,32.22,32.26,32.17,32.23,53442.0,29.3398,29.3762,29.2942,29.3489,53442.0
2019-06-07 12:30:00,32.23,32.24,32.16,32.2,30222.0,29.3489,29.358,29.2851,29.3215,30222.0
2019-06-07 13:00:00,32.2,32.21,32.13,32.15,57306.0,29.3215,29.3307,29.2578,29.276,57306.0
2019-06-07 13:30:00,32.15,32.18,32.1,32.14,40896.0,29.276,29.3033,29.2305,29.2669,40896.0
2019-06-07 14:00:00,32.13,32.17,32.1,32.17,55341.0,29.2578,29.2942,29.2305,29.2942,55341.0
2019-06-07 14:30:00,32.17,32.17,32.08,32.09,51351.0,29.2942,29.2942,29.2123,29.2214,51351.0
2019-06-07 15:00:00,32.09,32.2,32.08,32.18,88488.0,29.2214,29.3215,29.2123,29.3033,88488.0
2019-06-07 15:30:00,32.19,32.22,32.01,32.05,339759.0,29.3124,29.3398,29.1485,29.185,339759.0
2019-06-10 09:30:00,32.2,32.31,32.1,32.16,39663.0,29.3215,29.4217,29.2305,29.2851,39663.0
2019-06-10 10:00:00,32.18,32.23,32.09,32.11,22185.0,29.3033,29.3489,29.2214,29.2396,22185.0
2019-06-10 10:30:00,32.13,32.21,32.13,32.18,19236.0,29.2578,29.3307,29.2578,29.3033,19236.0
2019-06-10 11:00:00,32.18,32.22,32.15,32.22,34344.0,29.3033,29.3398,29.276,29.3398,34344.0
2019-06-10 11:30:00,32.21,32.25,32.2,32.22,37497.0,29.3307,29.3671,29.3215,29.3398,37497.0
2019-06-10 12:00:00,32.21,32.21,32.16,32.17,41946.0,29.3307,29.3307,29.2851,29.2942,41946.0
2019-06-10 12:30:00,32.16,32.17,32.08,32.1,63450.0,29.2851,29.2942,29.2123,29.2305,63450.0
2019-06-10 13:00:00,32.1,32.22,32.09,32.19,122595.0,29.2305,29.3398,29.2214,29.3124,122595.0
2019-06-10 13:30:00,32.2,32.23,32.2,32.21,56025.0,29.3215,29.3489,29.3215,29.3307,56025.0
2019-06-10 14:00:00,32.22,32.33,32.19,32.32,50955.0,29.3398,29.4399,29.3124,29.4308,50955.0
2019-06-10 14:30:00,32.31,32.36,32.31,32.34,82413.0,29.4217,29.4672,29.4217,29.449,82413.0
2019-06-10 15:00:00,32.33,32.37,32.23,32.23,63495.0,29.4399,29.4764,29.3489,29.3489,63495.0
2019-06-10 15:30:00,32.24,32.3,32.22,32.22,195588.0,29.358,29.4126,29.3398,29.3398,195588.0
2019-06-11 09:30:00,32.42,32.49,32.27,32.27,83007.0,29.5219,29.5856,29.3853,29.3853,83007.0
2019-06-11 10:00:00,32.27,32.29,32.16,32.25,79908.0,29.3853,29.4035,29.2851,29.3671,79908.0
2019-06-11 10:30:00,32.25,32.27,32.12,32.16,42540.0,29.3671,29.3853,29.2487,29.2851,42540.0
2019-06-11 11:00:00,32.16,32.2,32.13,32.13,36867.0,29.2851,29.3215,29.2578,29.2578,36867.0
2019-06-11 11:30:00,32.13,32.13,32.05,32.07,27063.0,29.2578,29.2578,29.185,29.2032,27063.0
2019-06-11 12:00:00,32.07,32.07,31.94,31.94,40875.0,29.2032,29.2032,29.0848,29.0848,40875.0
2019-06-11 12:30:00,31.94,31.98,31.84,31.84,46932.0,29.0848,29.1212,28.9937,28.9937,46932.0
2019-06-11 13:00:00,31.83,31.85,31.79,31.79,71286.0,28.9846,29.0028,28.9482,28.9482,71286.0
2019-06-11 13:30:00,31.78,31.87,31.75,31.85,56370.0,28.9391,29.021,28.9118,29.0028,56370.0
2019-06-11 14:00:00,31.85,31.9,31.85,31.85,42213.0,29.0028,29.0484,29.0028,29.0028,42213.0
2019-06-11 14:30:00,31.84,31.84,31.76,31.78,52323.0,28.9937,28.9937,28.9209,28.9391,52323.0
2019-06-11 15:00:00,31.77,31.82,31.71,31.74,63852.0,28.93,28.9755,28.8754,28.9027,63852.0
2019-06-11 15:30:00,31.74,31.77,31.72,31.75,189144.0,28.9027,28.93,28.8845,28.9118,189144.0
2019-06-12 09:30:00,31.65,31.9,31.59,31.81,71496.0,28.8207,29.0484,28.7661,28.9664,71496.0
2019-06-12 10:00:00,31.81,31.9,31.79,31.79,67617.0,28.9664,29.0484,28.9482,28.9482,67617.0
2019-06-12 10:30:00,31.78,31.86,31.75,31.81,84033.0,28.9391,29.0119,28.9118,28.9664,84033.0
2019-06-12 11:00:00,31.8,31.81,31.68,31.7,73734.0,28.9573,28.9664,28.848,28.8662,73734.0
2019-06-12 11:30:00,31.7,31.71,31.63,31.63,78624.0,28.8662,28.8754,28.8025,28.8025,78624.0
2019-06-12 12:00:00,31.63,31.65,31.59,31.63,47538.0,28.8025,28.8207,28.7661,28.8025,47538.0
2019-06-12 12:30:00,31.63,31.7,31.62,31.68,35016.0,28.8025,28.8662,28.7934,28.848,35016.0
2019-06-12 13:00:00,31.68,31.7,31.65,31.69,49200.0,28.848,28.8662,28.8207,28.8571,49200.0
2019-06-12 13:30:00,31.69,31.76,31.68,31.75,34200.0,28.8571,28.9209,28.848,28.9118,34200.0
2019-06-12 14:00:00,31.75,31.78,31.73,31.75,37239.0,28.9118,28.9391,28.8936,28.9118,37239.0
2019-06-12 14:30:00,31.75,31.8,31.74,31.77,28566.0,28.9118,28.9573,28.9027,28.93,28566.0
2019-06-12 15:00:00,31.78,31.82,31.75,31.79,63513.0,28.9391,28.9755,28.9118,28.9482,63513.0
2019-06-12 15:30:00,31.79,31.82,31.77,31.82,249345.0,28.9482,28.9755,28.93,28.9755,249345.0
2019-06-13 09:30:00,31.77,31.84,31.51,31.51,72048.0,29.0725,29.1365,28.8345,28.8345,72048.0
2019-06-13 10:00:00,31.49,31.63,31.43,31.6,35526.0,28.8162,28.9443,28.7613,28.9169,35526.0
2019-06-13 10:30:00,31.59,31.63,31.55,31.55,32823.0,28.9077,28.9443,28.8711,28.8711,32823.0
2019-06-13 11:00:00,31.55,31.65,31.49,31.65,69540.0,28.8711,28.9626,28.8162,28.9626,69540.0
2019-06-13 11:30:00,31.64,31.7,31.63,31.7,45108.0,28.9535,29.0084,28.9443,29.0084,45108.0
2019-06-13 12:00:00,31.71,31.71,31.6,31.6,53493.0,29.0175,29.0175,28.9169,28.9169,53493.0
2019-06-13 12:30:00,31.61,31.74,31.61,31.74,23163.0,28.926,29.045,28.926,29.045,23163.0
2019-06-13 13:00:00,31.74,31.74,31.71,31.73,28146.0,29.045,29.045,29.0175,29.0359,28146.0
2019-06-13 13:30:00,31.74,31.76,31.72,31.75,27393.0,29.045,29.0633,29.0267,29.0542,27393.0
2019-06-13 14:00:00,31.74,31.77,31.72,31.76,88197.0,29.045,29.0725,29.0267,29.0633,88197.0
2019-06-13 14:30:00,31.77,31.81,31.74,31.8,92586.0,29.0725,29.1091,29.045,29.0999,92586.0
2019-06-13 15:00:00,31.8,31.8,31.69,31.74,78093.0,29.0999,29.0999,28.9992,29.045,78093.0
2019-06-13 15:30:00,31.74,31.83,31.72,31.81,276303.0,29.045,29.1274,29.0267,29.1091,276303.0
2019-06-14 09:30:00,31.87,31.87,31.73,31.74,53553.0,29.164,29.164,29.0359,29.045,53553.0
2019-06-14 10:00:00,31.74,31.82,31.68,31.68,66114.0,29.045,29.1182,28.9901,28.9901,66114.0
2019-06-14 10:30:00,31.69,31.76,31.68,31.75,84642.0,28.9992,29.0633,28.9901,29.0542,84642.0
2019-06-14 11:00:00,31.76,31.79,31.67,31.79,68109.0,29.0633,29.0908,28.9809,29.0908,68109.0
2019-06-14 11:30:00,31.78,31.87,31.78,31.83,40665.0,29.0816,29.164,29.0816,29.1274,40665.0
2019-06-14 12:00:00,31.84,31.84,31.74,31.78,30261.0,29.1365,29.1365,29.045,29.0816,30261.0
2019-06-14 12:30:00,31.78,31.85,31.78,31.85,18306.0,29.0816,29.1457,29.0816,29.1457,18306.0
2019-06-14 13:00:00,31.85,31.88,31.84,31.87,22515.0,29.1457,29.1731,29.1365,29.164,22515.0
2019-06-14 13:30:00,31.85,31.88,31.85,31.87,13245.0,29.1457,29.1731,29.1457,29.164,13245.0
2019-06-14 14:00:00,31.86,31.93,31.85,31.92,35823.0,29.1548,29.2189,29.1457,29.2097,35823.0
2019-06-14 14:30:00,31.92,31.93,31.9,31.93,37383.0,29.2097,29.2189,29.1914,29.2189,37383.0
2019-06-14 15:00:00,31.94,32.0,31.91,31.98,55635.0,29.228,29.2829,29.2006,29.2646,55635.0
2019-06-14 15:30:00,31.97,31.99,31.9,31.92,174699.0,29.2555,29.2738,29.1914,29.2097,174699.0
2019-06-17 09:30:00,31.98,32.02,31.85,31.88,46380.0,29.2646,29.3012,29.1457,29.1731,46380.0
2019-06-17 10:00:00,31.9,32.03,31.87,32.01,26100.0,29.1914,29.3104,29.164,29.2921,26100.0
2019-06-17 10:30:00,32.01,32.06,31.94,31.98,57636.0,29.2921,29.3378,29.228,29.2646,57636.0
2019-06-17 11:00:00,31.98,32.04,31.98,32.03,47838.0,29.2646,29.3195,29.2646,29.3104,47838.0
2019-06-17 11:30:00,32.04,32.07,31.93,31.94,28473.0,29.3195,29.347,29.2189,29.228,28473.0
2019-06-17 12:00:00,31.94,31.95,31.88,31.89,14892.0,29.228,29.2372,29.1731,29.1823,14892.0
2019-06-17 12:30:00,31.9,31.99,31.9,31.97,16410.0,29.1914,29.2738,29.1914,29.2555,16410.0
2019-06-17 13:00:00,31.97,31.97,31.92,31.96,21381.0,29.2555,29.2555,29.2097,29.2463,21381.0
2019-06-17 13:30:00,31.95,31.98,31.94,31.98,10200.0,29.2372,29.2646,29.228,29.2646,10200.0
2019-06-17 14:00:00,31.99,32.0,31.96,31.97,22434.0,29.2738,29.2829,29.2463,29.2555,22434.0
2019-06-17 14:30:00,31.96,31.96,31.9,31.92,20721.0,29.2463,29.2463,29.1914,29.2097,20721.0
2019-06-17 15:00:00,31.9,31.91,31.81,31.82,48642.0,29.1914,29.2006,29.1091,29.1182,48642.0
2019-06-17 15:30:00,31.82,31.82,31.69,31.72,170034.0,29.1182,29.1182,28.9992,29.0267,170034.0
2019-06-18 09:30:00,31.81,32.04,31.75,31.98,73770.0,29.1091,29.3195,29.0542,29.2646,73770.0
2019-06-18 10:00:00,31.98,32.09,31.98,32.04,72894.0,29.2646,29.3653,29.2646,29.3195,72894.0
2019-06-18 10:30:00,32.05,32.05,31.96,31.96,55428.0,29.3287,29.3287,29.2463,29.2463,55428.0
2019-06-18 11:00:00,31.96,32.0,31.9,31.96,40338.0,29.2463,29.2829,29.1914,29.2463,40338.0
2019-06-18 11:30:00,31.93,31.96,31.92,31.95,22566.0,29.2189,29.2463,29.2097,29.2372,22566.0
2019-06-18 12:00:00,31.96,31.99,31.93,31.99,32364.0,29.2463,29.2738,29.2189,29.2738,32364.0
2019-06-18 12:30:00,32.0,32.11,31.99,32.08,44673.0,29.2829,29.3836,29.2738,29.3561,44673.0
2019-06-18 13:00:00,32.08,32.08,32.01,32.01,53988.0,29.3561,29.3561,29.2921,29.2921,53988.0
2019-06-18 13:30:00,32.02,32.07,32.02,32.07,21522.0,29.3012,29.347,29.3012,29.347,21522.0
2019-06-18 14:00:00,32.07,32.1,32.05,32.09,30942.0,29.347,29.3744,29.3287,29.3653,30942.0
2019-06-18 14:30:00,32.08,32.08,32.01,32.02,43107.0,29.3561,29.3561,29.2921,29.3012,43107.0
2019-06-18 15:00:00,32.02,32.04,31.93,31.95,109182.0,29.3012,29.3195,29.2189,29.2372,109182.0
2019-06-18 15:30:00,31.94,32.01,31.88,31.97,242994.0,29.228,29.2921,29.1731,29.2555,242994.0
2019-06-19 09:30:00,31.96,32.32,31.85,31.91,66993.0,29.2463,29.5758,29.1457,29.2006,66993.0
2019-06-19 10:00:00,31.93,31.96,31.84,31.85,60600.0,29.2189,29.2463,29.1365,29.1457,60600.0
2019-06-19 10:30:00,31.87,31.89,31.81,31.85,50853.0,29.164,29.1823,29.1091,29.1457,50853.0
2019-06-19 11:00:00,31.85,31.98,31.83,31.98,44178.0,29.1457,29.2646,29.1274,29.2646,44178.0
2019-06-19 11:30:00,31.99,32.08,31.94,32.04,61491.0,29.2738,29.3561,29.228,29.3195,61491.0
2019-06-19 12:00:00,32.02,32.04,31.97,32.04,105645.0,29.3012,29.3195,29.2555,29.3195,105645.0
2019-06-19 12:30:00,32.04,32.05,31.98,32.03,33843.0,29.3195,29.3287,29.2646,29.3104,33843.0
2019-06-19 13:00:00,32.04,32.06,31.99,32.0,22167.0,29.3195,29.3378,29.2738,29.2829,22167.0
2019-06-19 13:30:00,32.02,32.04,31.95,31.98,29115.0,29.3012,29.3195,29.2372,29.2646,29115.0
2019-06-19 14:00:00,31.99,32.08,31.91,32.02,33270.0,29.2738,29.3561,29.2006,29.3012,33270.0
2019-06-19 14:30:00,32.03,32.09,32.01,32.02,33102.0,29.3104,29.3653,29.2921,29.3012,33102.0
2019-06-19 15:00:00,32.03,32.12,32.03,32.09,47136.0,29.3104,29.3927,29.3104,29.3653,47136.0
2019-06-19 15:30:00,32.1,32.18,32.1,32.17,200706.0,29.3744,29.4476,29.3744,29.4385,200706.0
2019-06-20 09:30:00,32.33,32.35,32.18,32.27,53337.0,29.5849,29.6032,29.4476,29.53,53337.0
2019-06-20 10:00:00,32.25,32.37,32.25,32.33,51147.0,29.5117,29.6215,29.5117,29.5849,51147.0
2019-06-20 10:30:00,32.34,32.34,32.25,32.28,58209.0,29.5941,29.5941,29.5117,29.5392,58209.0
2019-06-20 11:00:00,32.29,32.3,32.2,32.22,37110.0,29.5483,29.5575,29.4659,29.4842,37110.0
2019-06-20 11:30:00,32.23,32.32,32.21,32.3,24597.0,29.4934,29.5758,29.4751,29.5575,24597.0
2019-06-20 12:00:00,32.32,32.32,32.18,32.23,22590.0,29.5758,29.5758,29.4476,29.4934,22590.0
2019-06-20 12:30:00,32.25,32.29,32.24,32.26,26442.0,29.5117,29.5483,29.5025,29.5209,26442.0
2019-06-20 13:00:00,32.25,32.36,32.25,32.36,28860.0,29.5117,29.6124,29.5117,29.6124,28860.0
2019-06-20 13:30:00,32.37,32.37,32.32,32.36,27111.0,29.6215,29.6215,29.5758,29.6124,27111.0
2019-06-20 14:00:00,32.36,32.45,32.36,32.45,38496.0,29.6124,29.6947,29.6124,29.6947,38496.0
2019-06-20 14:30:00,32.45,32.49,32.44,32.49,52749.0,29.6947,29.7313,29.6856,29.7313,52749.0
2019-06-20 15:00:00,32.49,32.5,32.41,32.49,48306.0,29.7313,29.7405,29.6581,29.7313,48306.0
2019-06-20 15:30:00,32.49,32.63,32.47,32.57,265632.0,29.7313,29.8594,29.713,29.8045,265632.0
2019-06-21 09:30:00,32.56,32.78,32.49,32.68,313608.0,29.7954,29.9967,29.7313,29.9052,313608.0
2019-06-21 10:00:00,32.69,32.77,32.67,32.72,40605.0,29.9143,29.9875,29.896,29.9418,40605.0
2019-06-21 10:30:00,32.73,32.78,32.69,32.78,54039.0,29.9509,29.9967,29.9143,29.9967,54039.0
2019-06-21 11:00:00,32.8,32.88,32.78,32.86,60015.0,30.015,30.0882,29.9967,30.0699,60015.0
2019-06-21 11:30:00,32.86,32.87,32.8,32.82,66234.0,30.0699,30.0791,30.015,30.0333,66234.0
2019-06-21 12:00:00,32.82,32.83,32.77,32.8,64371.0,30.0333,30.0425,29.9875,30.015,64371.0
2019-06-21 12:30:00,32.8,32.83,32.78,32.81,22635.0,30.015,30.0425,29.9967,30.0242,22635.0
2019-06-21 13:00:00,32.82,32.83,32.77,32.79,19728.0,30.0333,30.0425,29.9875,30.0058,19728.0
2019-06-21 13:30:00,32.8,32.85,32.79,32.85,36297.0,30.015,30.0608,30.0058,30.0608,36297.0
2019-06-21 14:00:00,32.85,32.88,32.8,32.82,52053.0,30.0608,30.0882,30.015,30.0333,52053.0
2019-06-21 14:30:00,32.81,32.85,32.78,32.8,32952.0,30.0242,30.0608,29.9967,30.015,32952.0
2019-06-21 15:00:00,32.8,32.86,32.79,32.84,51006.0,30.015,30.0699,30.0058,30.0516,51006.0
2019-06-21 15:30:00,32.84,32.91,32.75,32.76,356211.0,30.0516,30.1157,29.9692,29.9784,356211.0
2019-06-24 09:30:00,32.73,32.86,32.7,32.76,51726.0,29.9509,30.0699,29.9235,29.9784,51726.0
2019-06-24 10:00:00,32.78,32.79,32.68,32.7,29700.0,29.9967,30.0058,29.9052,29.9235,29700.0
2019-06-24 10:30:00,32.71,32.79,32.65,32.67,213660.0,29.9326,30.0058,29.8777,29.896,213660.0
2019-06-24 11:00:00,32.67,32.69,32.56,32.6,98583.0,29.896,29.9143,29.7954,29.832,98583.0
2019-06-24 11:30:00,32.59,32.59,32.37,32.39,51705.0,29.8228,29.8228,29.6215,29.6398,51705.0
2019-06-24 12:00:00,32.39,32.39,32.27,32.29,66912.0,29.6398,29.6398,29.53,29.5483,66912.0
2019-06-24 12:30:00,32.31,32.32,32.18,32.2,75090.0,29.5666,29.5758,29.4476,29.4659,75090.0
2019-06-24 13:00:00,32.19,32.22,32.16,32.19,52902.0,29.4568,29.4842,29.4293,29.4568,52902.0
2019-06-24 13:30:00,32.2,32.26,32.15,32.2,92607.0,29.4659,29.5209,29.4202,29.4659,92607.0
2019-06-24 14:00:00,32.2,32.24,32.1,32.11,113448.0,29.4659,29.5025,29.3744,29.3836,113448.0
2019-06-24 14:30:00,32.11,32.32,32.1,32.32,70629.0,29.3836,29.5758,29.3744,29.5758,70629.0
2019-06-24 15:00:00,32.32,32.36,32.29,32.31,42099.0,29.5758,29.6124,29.5483,29.5666,42099.0
2019-06-24 15:30:00,32.32,32.35,32.25,32.29,248505.0,29.5758,29.6032,29.5117,29.5483,248505.0
2019-06-25 09:30:00,32.36,32.4,32.21,32.38,103584.0,29.6124,29.649,29.4751,29.6307,103584.0
2019-06-25 10:00:00,32.39,32.44,32.25,32.29,44184.0,29.6398,29.6856,29.5117,29.5483,44184.0
2019-06-25 10:30:00,32.3,32.32,32.23,32.27,62022.0,29.5575,29.5758,29.4934,29.53,62022.0
2019-06-25 11:00:00,32.26,32.45,32.21,32.45,29838.0,29.5209,29.6947,29.4751,29.6947,29838.0
2019-06-25 11:30:00,32.43,32.46,32.39,32.46,21984.0,29.6764,29.7039,29.6398,29.7039,21984.0
2019-06-25 12:00:00,32.47,32.52,32.45,32.5,30966.0,29.713,29.7588,29.6947,29.7405,30966.0
2019-06-25 12:30:00,32.5,32.54,32.48,32.54,25053.0,29.7405,29.7771,29.7222,29.7771,25053.0
2019-06-25 13:00:00,32.53,32.56,32.47,32.56,21036.0,29.7679,29.7954,29.713,29.7954,21036.0
2019-06-25 13:30:00,32.55,32.58,32.5,32.5,32112.0,29.7862,29.8137,29.7405,29.7405,32112.0
2019-06-25 14:00:00,32.51,32.53,32.45,32.46,26706.0,29.7496,29.7679,29.6947,29.7039,26706.0
2019-06-25 14:30:00,32.46,32.67,32.42,32.65,336363.0,29.7039,29.896,29.6673,29.8777,336363.0
2019-06-25 15:00:00,32.64,32.68,32.63,32.67,161220.0,29.8686,29.9052,29.8594,29.896,161220.0
2019-06-25 15:30:00,32.67,32.72,32.63,32.67,574878.0,29.896,29.9418,29.8594,29.896,574878.0
2019-06-26 09:30:00,32.67,32.69,32.54,32.54,280920.0,29.896,29.9143,29.7771,29.7771,280920.0
2019-06-26 10:00:00,32.54,32.57,32.47,32.48,291636.0,29.7771,29.8045,29.713,29.7222,291636.0
2019-06-26 10:30:00,32.47,32.49,32.28,32.3,545202.0,29.713,29.7313,29.5392,29.5575,545202.0
2019-06-26 11:00:00,32.32,32.37,32.12,32.17,225675.0,29.5758,29.6215,29.3927,29.4385,225675.0
2019-06-26 11:30:00,32.18,32.2,32.14,32.2,66726.0,29.4476,29.4659,29.411,29.4659,66726.0
2019-06-26 12:00:00,32.23,32.32,32.14,32.15,187152.0,29.4934,29.5758,29.411,29.4202,187152.0
2019-06-26 12:30:00,32.16,32.16,32.01,32.08,124194.0,29.4293,29.4293,29.2921,29.3561,124194.0
2019-06-26 13:00:00,32.05,32.06,31.91,31.91,178311.0,29.3287,29.3378,29.2006,29.2006,178311.0
2019-06-26 13:30:00,31.92,31.93,31.88,31.9,28206.0,29.2097,29.2189,29.1731,29.1914,28206.0
2019-06-26 14:00:00,31.91,31.95,31.89,31.9,33018.0,29.2006,29.2372,29.1823,29.1914,33018.0
2019-06-26 14:30:00,31.91,31.91,31.82,31.86,45747.0,29.2006,29.2006,29.1182,29.1548,45747.0
2019-06-26 15:00:00,31.87,31.9,31.76,31.76,102957.0,29.164,29.1914,29.0633,29.0633,102957.0
2019-06-26 15:30:00,31.75,31.77,31.48,31.52,566655.0,29.0542,29.0725,28.8071,28.8437,566655.0
2019-06-27 09:30:00,31.72,31.99,31.72,31.82,253926.0,29.0267,29.2738,29.0267,29.1182,253926.0
2019-06-27 10:00:00,31.83,31.96,31.78,31.95,97080.0,29.1274,29.2463,29.0816,29.2372,97080.0
2019-06-27 10:30:00,31.94,31.99,31.87,31.98,88494.0,29.228,29.2738,29.164,29.2646,88494.0
2019-06-27 11:00:00,31.98,31.98,31.84,31.88,54030.0,29.2646,29.2646,29.1365,29.1731,54030.0
2019-06-27 11:30:00,31.88,32.0,31.87,31.99,57348.0,29.1731,29.2829,29.164,29.2738,57348.0
2019-06-27 12:00:00,31.99,32.08,31.99,32.04,36111.0,29.2738,29.3561,29.2738,29.3195,36111.0
2019-06-27 12:30:00,32.06,32.13,32.05,32.07,35310.0,29.3378,29.4019,29.3287,29.347,35310.0
2019-06-27 13:00:00,32.07,32.15,32.06,32.14,148287.0,29.347,29.4202,29.3378,29.411,148287.0
2019-06-27 13:30:00,32.14,32.17,32.11,32.13,33345.0,29.411,29.4385,29.3836,29.4019,33345.0
2019-06-27 14:00:00,32.13,32.13,32.0,32.01,69873.0,29.4019,29.4019,29.2829,29.2921,69873.0
2019-06-27 14:30:00,32.01,32.07,31.99,32.03,52104.0,29.2921,29.347,29.2738,29.3104,52104.0
2019-06-27 15:00:00,32.04,32.07,32.03,32.05,44352.0,29.3195,29.347,29.3104,29.3287,44352.0
2019-06-27 15:30:00,32.05,32.12,32.03,32.05,218739.0,29.3287,29.3927,29.3104,29.3287,218739.0
2019-06-28 09:30:00,32.03,32.26,32.03,32.19,49461.0,29.3104,29.5209,29.3104,29.4568,49461.0
2019-06-28 10:00:00,32.19,32.21,32.05,32.05,112758.0,29.4568,29.4751,29.3287,29.3287,112758.0
2019-06-28 10:30:00,32.05,32.13,32.05,32.08,59631.0,29.3287,29.4019,29.3287,29.3561,59631.0
2019-06-28 11:00:00,32.07,32.1,32.0,32.08,66831.0,29.347,29.3744,29.2829,29.3561,66831.0
2019-06-28 11:30:00,32.07,32.12,32.04,32.08,56682.0,29.347,29.3927,29.3195,29.3561,56682.0
2019-06-28 12:00:00,32.07,32.17,32.05,32.15,87045.0,29.347,29.4385,29.3287,29.4202,87045.0
2019-06-28 12:30:00,32.15,32.16,32.1,32.11,37926.0,29.4202,29.4293,29.3744,29.3836,37926.0
2019-06-28 13:00:00,32.12,32.12,32.04,32.06,39915.0,29.3927,29.3927,29.3195,29.3378,39915.0
2019-06-28 13:30:00,32.07,32.08,32.05,32.06,62097.0,29.347,29.3561,29.3287,29.3378,62097.0
2019-06-28 14:00:00,32.07,32.12,32.06,32.1,146484.0,29.347,29.3927,29.3378,29.3744,146484.0
2019-06-28 14:30:00,32.1,32.13,32.05,32.05,82887.0,29.3744,29.4019,29.3287,29.3287,82887.0
2019-06-28 15:00:00,32.05,32.08,32.02,32.07,135303.0,29.3287,29.3561,29.3012,29.347,135303.0
2019-06-28 15:30:00,32.06,32.1,32.01,32.05,422013.0,29.3378,29.3744,29.2921,29.3287,422013.0
2019-07-01 09:30:00,32.35,32.42,32.14,32.25,100464.0,29.6032,29.6673,29.411,29.5117,100464.0
2019-07-01 10:00:00,32.26,32.32,32.24,32.25,73947.0,29.5209,29.5758,29.5025,29.5117,73947.0
2019-07-01 10:30:00,32.25,32.36,32.25,32.32,204672.0,29.5117,29.6124,29.5117,29.5758,204672.0
2019-07-01 11:00:00,32.32,32.4,32.3,32.33,238617.0,29.5758,29.649,29.5575,29.5849,238617.0
2019-07-01 11:30:00,32.33,32.43,32.32,32.38,230445.0,29.5849,29.6764,29.5758,29.6307,230445.0
2019-07-01 12:00:00,32.38,32.42,32.36,32.37,203088.0,29.6307,29.6673,29.6124,29.6215,203088.0
2019-07-01 12:30:00,32.37,32.42,32.35,32.36,67752.0,29.6215,29.6673,29.6032,29.6124,67752.0
2019-07-01 13:00:00,32.36,32.48,32.35,32.43,282735.0,29.6124,29.7222,29.6032,29.6764,282735.0
2019-07-01 13:30:00,32.43,32.44,32.41,32.41,80430.0,29.6764,29.6856,29.6581,29.6581,80430.0
2019-07-01 14:00:00,32.42,32.42,32.32,32.33,60183.0,29.6673,29.6673,29.5758,29.5849,60183.0
2019-07-01 14:30:00,32.33,32.35,32.23,32.24,43482.0,29.5849,29.6032,29.4934,29.5025,43482.0
2019-07-01 15:00:00,32.24,32.35,32.24,32.33,140418.0,29.5025,29.6032,29.5025,29.5849,140418.0
2019-07-01 15:30:00,32.33,32.42,32.33,32.38,543237.0,29.5849,29.6673,29.5849,29.6307,543237.0
2019-07-02 09:30:00,32.48,32.56,32.34,32.53,184986.0,29.7222,29.7954,29.5941,29.7679,184986.0
2019-07-02 10:00:00,32.54,32.63,32.54,32.55,238872.0,29.7771,29.8594,29.7771,29.7862,238872.0
2019-07-02 10:30:00,32.54,32.66,32.54,32.62,179556.0,29.7771,29.8869,29.7771,29.8503,179556.0
2019-07-02 11:00:00,32.62,32.67,32.59,32.65,135717.0,29.8503,29.896,29.8228,29.8777,135717.0
2019-07-02 11:30:00,32.65,32.71,32.62,32.7,202347.0,29.8777,29.9326,29.8503,29.9235,202347.0
2019-07-02 12:00:00,32.69,32.7,32.63,32.66,124182.0,29.9143,29.9235,29.8594,29.8869,124182.0
2019-07-02 12:30:00,32.66,32.66,32.59,32.61,84345.0,29.8869,29.8869,29.8228,29.8411,84345.0
2019-07-02 13:00:00,32.62,32.67,32.59,32.66,125151.0,29.8503,29.896,29.8228,29.8869,125151.0
2019-07-02 13:30:00,32.67,32.76,32.66,32.73,202167.0,29.896,29.9784,29.8869,29.9509,202167.0
2019-07-02 14:00:00,32.73,33.04,32.73,33.0,344691.0,29.9509,30.2346,29.9509,30.198,344691.0
2019-07-02 14:30:00,33.01,33.13,33.0,33.01,211455.0,30.2072,30.317,30.198,30.2072,211455.0
2019-07-02 15:00:00,33.01,33.05,32.95,32.97,288816.0,30.2072,30.2438,30.1523,30.1706,288816.0
2019-07-02 15:30:00,32.97,33.3,32.97,33.22,772602.0,30.1706,30.4725,30.1706,30.3993,772602.0
2019-07-03 09:30:00,33.08,33.38,33.07,33.38,162009.0,30.2712,30.5458,30.2621,30.5458,162009.0
2019-07-03 10:00:00,33.39,33.57,33.35,33.51,426852.0,30.5549,30.7196,30.5183,30.6647,426852.0
2019-07-03 10:30:00,33.52,33.65,33.51,33.58,424323.0,30.6739,30.7928,30.6647,30.7288,424323.0
2019-07-03 11:00:00,33.58,33.74,33.57,33.64,436743.0,30.7288,30.8752,30.7196,30.7837,436743.0
2019-07-03 11:30:00,33.64,33.75,33.61,33.7,551916.0,30.7837,30.8843,30.7562,30.8386,551916.0
2019-07-03 12:00:00,33.7,33.85,33.65,33.79,242895.0,30.8386,30.9758,30.7928,30.9209,242895.0
2019-07-03 12:30:00,33.79,33.88,33.73,33.8,646806.0,30.9209,31.0033,30.866,30.9301,646806.0
2019-07-05 09:30:00,33.76,33.81,33.37,33.49,317847.0,30.8935,30.9392,30.5366,30.6464,317847.0
2019-07-05 10:00:00,33.5,33.61,33.46,33.59,84510.0,30.6556,30.7562,30.619,30.7379,84510.0
2019-07-05 10:30:00,33.59,33.62,33.5,33.6,111252.0,30.7379,30.7654,30.6556,30.7471,111252.0
2019-07-05 11:00:00,33.6,33.64,33.58,33.63,158241.0,30.7471,30.7837,30.7288,30.7745,158241.0
2019-07-05 11:30:00,33.62,33.68,33.6,33.64,103980.0,30.7654,30.8203,30.7471,30.7837,103980.0
2019-07-05 12:00:00,33.64,33.67,33.58,33.67,97455.0,30.7837,30.8111,30.7288,30.8111,97455.0
2019-07-05 12:30:00,33.68,33.69,33.65,33.69,134559.0,30.8203,30.8294,30.7928,30.8294,134559.0
2019-07-05 13:00:00,33.69,33.71,33.66,33.66,90792.0,30.8294,30.8477,30.802,30.802,90792.0
2019-07-05 13:30:00,33.66,33.73,33.58,33.59,84927.0,30.802,30.866,30.7288,30.7379,84927.0
2019-07-05 14:00:00,33.59,33.65,33.56,33.65,44433.0,30.7379,30.7928,30.7105,30.7928,44433.0
2019-07-05 14:30:00,33.65,33.71,33.65,33.7,82710.0,30.7928,30.8477,30.7928,30.8386,82710.0
2019-07-05 15:00:00,33.7,33.72,33.66,33.69,95328.0,30.8386,30.8569,30.802,30.8294,95328.0
2019-07-05 15:30:00,33.69,33.7,33.62,33.69,272970.0,30.8294,30.8386,30.7654,30.8294,272970.0
2019-07-08 09:30:00,33.64,33.71,33.47,33.68,164508.0,30.7837,30.8477,30.6281,30.8203,164508.0
2019-07-08 10:00:00,33.7,33.7,33.62,33.66,116394.0,30.8386,30.8386,30.7654,30.802,116394.0
2019-07-08 10:30:00,33.66,33.77,33.64,33.72,171876.0,30.802,30.9026,30.7837,30.8569,171876.0
2019-07-08 11:00:00,33.72,33.73,33.68,33.7,152508.0,30.8569,30.866,30.8203,30.8386,152508.0
2019-07-08 11:30:00,33.69,33.72,33.57,33.58,74868.0,30.8294,30.8569,30.7196,30.7288,74868.0
2019-07-08 12:00:00,33.58,33.63,33.57,33.58,55200.0,30.7288,30.7745,30.7196,30.7288,55200.0
2019-07-08 12:30:00,33.58,33.58,33.46,33.47,69726.0,30.7288,30.7288,30.619,30.6281,69726.0
2019-07-08 13:00:00,33.49,33.57,33.48,33.56,195960.0,30.6464,30.7196,30.6373,30.7105,195960.0
2019-07-08 13:30:00,33.55,33.58,33.49,33.54,128778.0,30.7013,30.7288,30.6464,30.6922,128778.0
2019-07-08 14:00:00,33.54,33.66,33.53,33.66,58446.0,30.6922,30.802,30.683,30.802,58446.0
2019-07-08 14:30:00,33.66,33.7,33.58,33.58,117933.0,30.802,30.8386,30.7288,30.7288,117933.0
2019-07-08 15:00:00,33.58,33.6,33.54,33.58,95988.0,30.7288,30.7471,30.6922,30.7288,95988.0
2019-07-08 15:30:00,33.59,33.65,33.57,33.61,270738.0,30.7379,30.7928,30.7196,30.7562,270738.0
2019-07-09 09:30:00,33.52,33.62,33.49,33.53,77250.0,30.6739,30.7654,30.6464,30.683,77250.0
2019-07-09 10:00:00,33.55,33.57,33.46,33.55,60942.0,30.7013,30.7196,30.619,30.7013,60942.0
2019-07-09 10:30:00,33.56,33.63,33.52,33.62,48630.0,30.7105,30.7745,30.6739,30.7654,48630.0
2019-07-09 11:00:00,33.63,33.75,33.63,33.7,46248.0,30.7745,30.8843,30.7745,30.8386,46248.0
2019-07-09 11:30:00,33.69,33.72,33.66,33.69,34716.0,30.8294,30.8569,30.802,30.8294,34716.0
2019-07-09 12:00:00,33.7,33.74,33.66,33.66,34248.0,30.8386,30.8752,30.802,30.802,34248.0
2019-07-09 12:30:00,33.67,33.69,33.64,33.66,32250.0,30.8111,30.8294,30.7837,30.802,32250.0
2019-07-09 13:00:00,33.65,33.72,33.64,33.71,28221.0,30.7928,30.8569,30.7837,30.8477,28221.0
2019-07-09 13:30:00,33.72,33.73,33.68,33.7,23361.0,30.8569,30.866,30.8203,30.8386,23361.0
2019-07-09 14:00:00,33.71,33.8,33.68,33.78,105762.0,30.8477,30.9301,30.8203,30.9118,105762.0
2019-07-09 14:30:00,33.78,33.78,33.73,33.74,43080.0,30.9118,30.9118,30.866,30.8752,43080.0
2019-07-09 15:00:00,33.74,33.81,33.74,33.79,53487.0,30.8752,30.9392,30.8752,30.9209,53487.0
2019-07-09 15:30:00,33.79,33.89,33.78,33.88,160383.0,30.9209,31.0124,30.9118,31.0033,160383.0
2019-07-10 09:30:00,34.06,34.52,34.06,34.48,155559.0,31.168,31.589,31.168,31.5524,155559.0
2019-07-10 10:00:00,34.48,34.53,34.44,34.45,158247.0,31.5524,31.5981,31.5157,31.5249,158247.0
2019-07-10 10:30:00,34.46,34.5,34.37,34.4,177975.0,31.5341,31.5707,31.4517,31.4791,177975.0
2019-07-10 11:00:00,34.4,34.4,34.23,34.23,172074.0,31.4791,31.4791,31.3236,31.3236,172074.0
2019-07-10 11:30:00,34.24,34.3,34.22,34.27,114924.0,31.3327,31.3876,31.3144,31.3602,114924.0
2019-07-10 12:00:00,34.25,34.26,34.16,34.18,54627.0,31.3419,31.351,31.2595,31.2778,54627.0
2019-07-10 12:30:00,34.19,34.32,34.16,34.32,81450.0,31.287,31.4059,31.2595,31.4059,81450.0
2019-07-10 13:00:00,34.33,34.35,34.26,34.3,43605.0,31.4151,31.4334,31.351,31.3876,43605.0
2019-07-10 13:30:00,34.31,34.37,34.3,34.35,50739.0,31.3968,31.4517,31.3876,31.4334,50739.0
2019-07-10 14:00:00,34.37,34.41,34.36,34.38,80160.0,31.4517,31.4883,31.4425,31.4608,80160.0
2019-07-10 14:30:00,34.37,34.42,34.37,34.41,87096.0,31.4517,31.4974,31.4517,31.4883,87096.0
2019-07-10 15:00:00,34.41,34.44,34.35,34.38,114204.0,31.4883,31.5157,31.4334,31.4608,114204.0
2019-07-10 15:30:00,34.38,34.42,34.31,34.34,356799.0,31.4608,31.4974,31.3968,31.4242,356799.0
2019-07-11 09:30:00,34.35,34.54,34.2,34.54,226338.0,31.4334,31.6073,31.2961,31.6073,226338.0
2019-07-11 10:00:00,34.54,34.61,34.43,34.61,139008.0,31.6073,31.6713,31.5066,31.6713,139008.0
2019-07-11 10:30:00,34.61,34.63,34.52,34.6,93573.0,31.6713,31.6896,31.589,31.6622,93573.0
2019-07-11 11:00:00,34.59,34.69,34.58,34.64,75459.0,31.653,31.7445,31.6439,31.6988,75459.0
2019-07-11 11:30:00,34.65,34.7,34.63,34.67,54111.0,31.7079,31.7537,31.6896,31.7262,54111.0
2019-07-11 12:00:00,34.66,34.66,34.51,34.62,78948.0,31.7171,31.7171,31.5798,31.6805,78948.0
2019-07-11 12:30:00,34.61,34.68,34.61,34.67,178011.0,31.6713,31.7354,31.6713,31.7262,178011.0
2019-07-11 13:00:00,34.67,34.67,34.56,34.57,57354.0,31.7262,31.7262,31.6256,31.6347,57354.0
2019-07-11 13:30:00,34.57,34.59,34.47,34.5,52335.0,31.6347,31.653,31.5432,31.5707,52335.0
2019-07-11 14:00:00,34.5,34.52,34.49,34.51,76335.0,31.5707,31.589,31.5615,31.5798,76335.0
2019-07-11 14:30:00,34.51,34.59,34.49,34.58,129324.0,31.5798,31.653,31.5615,31.6439,129324.0
2019-07-11 15:00:00,34.59,34.64,34.57,34.62,85935.0,31.653,31.6988,31.6347,31.6805,85935.0
2019-07-11 15:30:00,34.62,34.71,34.6,34.67,237069.0,31.6805,31.7628,31.6622,31.7262,237069.0
2019-07-12 09:30:00,34.74,34.87,34.58,34.6,56124.0,31.7903,31.9092,31.6439,31.6622,56124.0
2019-07-12 10:00:00,34.62,34.69,34.62,34.67,43170.0,31.6805,31.7445,31.6805,31.7262,43170.0
2019-07-12 10:30:00,34.66,34.71,34.59,34.66,35034.0,31.7171,31.7628,31.653,31.7171,35034.0
2019-07-12 11:00:00,34.67,34.75,34.67,34.74,33819.0,31.7262,31.7994,31.7262,31.7903,33819.0
2019-07-12 11:30:00,34.74,34.81,34.72,34.78,42246.0,31.7903,31.8543,31.772,31.8269,42246.0
2019-07-12 12:00:00,34.77,34.81,34.74,34.76,38877.0,31.8177,31.8543,31.7903,31.8086,38877.0
2019-07-12 12:30:00,34.79,34.79,34.71,34.72,71526.0,31.836,31.836,31.7628,31.772,71526.0
2019-07-12 13:00:00,34.71,34.72,34.67,34.71,26535.0,31.7628,31.772,31.7262,31.7628,26535.0
2019-07-12 13:30:00,34.71,34.74,34.7,34.73,36972.0,31.7628,31.7903,31.7537,31.7811,36972.0
2019-07-12 14:00:00,34.74,34.76,34.7,34.71,50415.0,31.7903,31.8086,31.7537,31.7628,50415.0
2019-07-12 14:30:00,34.71,34.74,34.66,34.68,76266.0,31.7628,31.7903,31.7171,31.7354,76266.0
2019-07-12 15:00:00,34.68,34.68,34.61,34.66,93183.0,31.7354,31.7354,31.6713,31.7171,93183.0
2019-07-12 15:30:00,34.66,34.79,34.65,34.76,360006.0,31.7171,31.836,31.7079,31.8086,360006.0
2019-07-15 09:30:00,34.79,34.82,34.53,34.69,96393.0,31.836,31.8635,31.5981,31.7445,96393.0
2019-07-15 10:00:00,34.71,34.71,34.57,34.65,71085.0,31.7628,31.7628,31.6347,31.7079,71085.0
2019-07-15 10:30:00,34.67,34.68,34.56,34.64,58260.0,31.7262,31.7354,31.6256,31.6988,58260.0
2019-07-15 11:00:00,34.66,34.69,34.63,34.66,40494.0,31.7171,31.7445,31.6896,31.7171,40494.0
2019-07-15 11:30:00,34.66,34.67,34.62,34.65,40239.0,31.7171,31.7262,31.6805,31.7079,40239.0
2019-07-15 12:00:00,34.67,34.69,34.66,34.68,46230.0,31.7262,31.7445,31.7171,31.7354,46230.0
2019-07-15 12:30:00,34.67,34.69,34.66,34.69,35085.0,31.7262,31.7445,31.7171,31.7445,35085.0
2019-07-15 13:00:00,34.69,34.69,34.64,34.67,37203.0,31.7445,31.7445,31.6988,31.7262,37203.0
2019-07-15 13:30:00,34.67,34.69,34.66,34.68,38688.0,31.7262,31.7445,31.7171,31.7354,38688.0
2019-07-15 14:00:00,34.68,34.75,34.67,34.73,80688.0,31.7354,31.7994,31.7262,31.7811,80688.0
2019-07-15 14:30:00,34.73,34.73,34.66,34.7,49692.0,31.7811,31.7811,31.7171,31.7537,49692.0
2019-07-15 15:00:00,34.7,34.71,34.62,34.63,78726.0,31.7537,31.7628,31.6805,31.6896,78726.0
2019-07-15 15:30:00,34.63,34.79,34.63,34.73,195504.0,31.6896,31.836,31.6896,31.7811,195504.0
2019-07-16 09:30:00,34.82,34.9,34.74,34.77,55698.0,31.8635,31.9367,31.7903,31.8177,55698.0
2019-07-16 10:00:00,34.78,34.8,34.72,34.78,56283.0,31.8269,31.8452,31.772,31.8269,56283.0
2019-07-16 10:30:00,34.78,34.83,34.78,34.82,71748.0,31.8269,31.8726,31.8269,31.8635,71748.0
2019-07-16 11:00:00,34.82,34.83,34.73,34.74,76260.0,31.8635,31.8726,31.7811,31.7903,76260.0
2019-07-16 11:30:00,34.74,34.79,34.66,34.66,45288.0,31.7903,31.836,31.7171,31.7171,45288.0
2019-07-16 12:00:00,34.65,34.66,34.55,34.62,132723.0,31.7079,31.7171,31.6164,31.6805,132723.0
2019-07-16 12:30:00,34.62,34.64,34.57,34.6,56661.0,31.6805,31.6988,31.6347,31.6622,56661.0
2019-07-16 13:00:00,34.61,34.7,34.61,34.68,37263.0,31.6713,31.7537,31.6713,31.7354,37263.0
2019-07-16 13:30:00,34.67,34.68,34.59,34.59,121506.0,31.7262,31.7354,31.653,31.653,121506.0
2019-07-16 14:00:00,34.6,34.63,34.55,34.56,64689.0,31.6622,31.6896,31.6164,31.6256,64689.0
2019-07-16 14:30:00,34.56,34.6,34.49,34.5,138123.0,31.6256,31.6622,31.5615,31.5707,138123.0
2019-07-16 15:00:00,34.5,34.54,34.49,34.5,148314.0,31.5707,31.6073,31.5615,31.5707,148314.0
2019-07-16 15:30:00,34.5,34.53,34.43,34.43,276729.0,31.5707,31.5981,31.5066,31.5066,276729.0
2019-07-17 09:30:00,34.42,34.52,34.4,34.44,92883.0,31.4974,31.589,31.4791,31.5157,92883.0
2019-07-17 10:00:00,34.44,34.51,34.36,34.37,97302.0,31.5157,31.5798,31.4425,31.4517,97302.0
2019-07-17 10:30:00,34.37,34.4,34.26,34.26,111537.0,31.4517,31.4791,31.351,31.351,111537.0
2019-07-17 11:00:00,34.27,34.27,34.17,34.18,94413.0,31.3602,31.3602,31.2687,31.2778,94413.0
2019-07-17 11:30:00,34.19,34.33,34.19,34.31,225540.0,31.287,31.4151,31.287,31.3968,225540.0
2019-07-17 12:00:00,34.32,34.33,34.24,34.29,101130.0,31.4059,31.4151,31.3327,31.3785,101130.0
2019-07-17 12:30:00,34.3,34.31,34.22,34.26,98061.0,31.3876,31.3968,31.3144,31.351,98061.0
2019-07-17 13:00:00,34.26,34.29,34.25,34.28,43539.0,31.351,31.3785,31.3419,31.3693,43539.0
2019-07-17 13:30:00,34.29,34.33,34.28,34.32,43440.0,31.3785,31.4151,31.3693,31.4059,43440.0
2019-07-17 14:00:00,34.32,34.32,34.21,34.22,54462.0,31.4059,31.4059,31.3053,31.3144,54462.0
2019-07-17 14:30:00,34.22,34.25,34.22,34.22,54459.0,31.3144,31.3419,31.3144,31.3144,54459.0
2019-07-17 15:00:00,34.22,34.25,34.18,34.2,96333.0,31.3144,31.3419,31.2778,31.2961,96333.0
2019-07-17 15:30:00,34.2,34.28,34.19,34.21,260670.0,31.2961,31.3693,31.287,31.3053,260670.0
2019-07-18 09:30:00,34.17,34.34,34.07,34.12,99006.0,31.2687,31.4242,31.1772,31.2229,99006.0
2019-07-18 10:00:00,34.11,34.24,34.09,34.23,61848.0,31.2138,31.3327,31.1955,31.3236,61848.0
2019-07-18 10:30:00,34.23,34.32,34.2,34.31,91698.0,31.3236,31.4059,31.2961,31.3968,91698.0
2019-07-18 11:00:00,34.32,34.35,34.24,34.3,117222.0,31.4059,31.4334,31.3327,31.3876,117222.0
2019-07-18 11:30:00,34.31,34.31,34.19,34.28,74994.0,31.3968,31.3968,31.287,31.3693,74994.0
2019-07-18 12:00:00,34.28,34.42,34.27,34.42,51810.0,31.3693,31.4974,31.3602,31.4974,51810.0
2019-07-18 12:30:00,34.42,34.45,34.39,34.41,45276.0,31.4974,31.5249,31.47,31.4883,45276.0
2019-07-18 13:00:00,34.41,34.45,34.39,34.39,47559.0,31.4883,31.5249,31.47,31.47,47559.0
2019-07-18 13:30:00,34.39,34.41,34.31,34.34,50010.0,31.47,31.4883,31.3968,31.4242,50010.0
2019-07-18 14:00:00,34.34,34.37,34.32,34.34,63663.0,31.4242,31.4517,31.4059,31.4242,63663.0
2019-07-18 14:30:00,34.33,34.38,34.32,34.38,73923.0,31.4151,31.4608,31.4059,31.4608,73923.0
2019-07-18 15:00:00,34.38,34.42,34.33,34.34,84195.0,31.4608,31.4974,31.4151,31.4242,84195.0
2019-07-18 15:30:00,34.34,34.4,34.32,34.38,275931.0,31.4242,31.4791,31.4059,31.4608,275931.0
2019-07-19 09:30:00,34.38,34.41,34.21,34.38,203418.0,31.4608,31.4883,31.3053,31.4608,203418.0
2019-07-19 10:00:00,34.38,34.44,34.32,34.44,70527.0,31.4608,31.5157,31.4059,31.5157,70527.0
2019-07-19 10:30:00,34.45,34.46,34.31,34.33,77661.0,31.5249,31.5341,31.3968,31.4151,77661.0
2019-07-19 11:00:00,34.33,34.37,34.3,34.32,81399.0,31.4151,31.4517,31.3876,31.4059,81399.0
2019-07-19 11:30:00,34.33,34.37,34.3,34.33,47373.0,31.4151,31.4517,31.3876,31.4151,47373.0
2019-07-19 12:00:00,34.33,34.39,34.32,34.38,49725.0,31.4151,31.47,31.4059,31.4608,49725.0
2019-07-19 12:30:00,34.38,34.39,34.32,34.33,29082.0,31.4608,31.47,31.4059,31.4151,29082.0
2019-07-19 13:00:00,34.33,34.33,34.28,34.28,32685.0,31.4151,31.4151,31.3693,31.3693,32685.0
2019-07-19 13:30:00,34.28,34.29,34.21,34.24,44208.0,31.3693,31.3785,31.3053,31.3327,44208.0
2019-07-19 14:00:00,34.26,34.31,34.2,34.22,46821.0,31.351,31.3968,31.2961,31.3144,46821.0
2019-07-19 14:30:00,34.24,34.24,34.16,34.2,54786.0,31.3327,31.3327,31.2595,31.2961,54786.0
2019-07-19 15:00:00,34.19,34.19,34.02,34.08,117090.0,31.287,31.287,31.1314,31.1863,117090.0
2019-07-19 15:30:00,34.08,34.08,33.89,33.91,455925.0,31.1863,31.1863,31.0124,31.0308,455925.0
2019-07-22 09:30:00,33.5,33.96,33.08,33.96,126186.0,30.6556,31.0765,30.2712,31.0765,126186.0
2019-07-22 10:00:00,33.96,34.1,33.96,34.09,69168.0,31.0765,31.2046,31.0765,31.1955,69168.0
2019-07-22 10:30:00,34.07,34.07,33.84,33.88,93765.0,31.1772,31.1772,30.9667,31.0033,93765.0
2019-07-22 11:00:00,33.89,33.95,33.79,33.91,98337.0,31.0124,31.0674,30.9209,31.0308,98337.0
2019-07-22 11:30:00,33.92,33.99,33.87,33.98,59448.0,31.0399,31.104,30.9941,31.0948,59448.0
2019-07-22 12:00:00,33.98,34.09,33.97,34.07,59472.0,31.0948,31.1955,31.0857,31.1772,59472.0
2019-07-22 12:30:00,34.08,34.12,34.03,34.12,62268.0,31.1863,31.2229,31.1406,31.2229,62268.0
2019-07-22 13:00:00,34.13,34.13,33.95,34.01,80130.0,31.2321,31.2321,31.0674,31.1223,80130.0
2019-07-22 13:30:00,34.01,34.09,34.01,34.06,55131.0,31.1223,31.1955,31.1223,31.168,55131.0
2019-07-22 14:00:00,34.06,34.06,33.98,34.04,85542.0,31.168,31.168,31.0948,31.1497,85542.0
2019-07-22 14:30:00,34.04,34.06,33.97,34.04,96096.0,31.1497,31.168,31.0857,31.1497,96096.0
2019-07-22 15:00:00,34.05,34.11,33.92,33.94,147684.0,31.1589,31.2138,31.0399,31.0582,147684.0
2019-07-22 15:30:00,33.94,33.96,33.84,33.92,385920.0,31.0582,31.0765,30.9667,31.0399,385920.0
2019-07-23 09:30:00,33.94,34.19,33.48,33.59,222753.0,31.0582,31.287,30.6373,30.7379,222753.0
2019-07-23 10:00:00,33.63,33.68,33.53,33.68,232305.0,30.7745,30.8203,30.683,30.8203,232305.0
2019-07-23 10:30:00,33.68,33.75,33.63,33.7,150006.0,30.8203,30.8843,30.7745,30.8386,150006.0
2019-07-23 11:00:00,33.7,33.72,33.62,33.64,91791.0,30.8386,30.8569,30.7654,30.7837,91791.0
2019-07-23 11:30:00,33.64,33.64,33.53,33.59,80469.0,30.7837,30.7837,30.683,30.7379,80469.0
2019-07-23 12:00:00,33.6,33.65,33.55,33.6,53733.0,30.7471,30.7928,30.7013,30.7471,53733.0
2019-07-23 12:30:00,33.59,33.63,33.56,33.63,59961.0,30.7379,30.7745,30.7105,30.7745,59961.0
2019-07-23 13:00:00,33.63,33.72,33.61,33.71,65259.0,30.7745,30.8569,30.7562,30.8477,65259.0
2019-07-23 13:30:00,33.71,33.77,33.67,33.76,69345.0,30.8477,30.9026,30.8111,30.8935,69345.0
2019-07-23 14:00:00,33.76,33.77,33.7,33.73,76812.0,30.8935,30.9026,30.8386,30.866,76812.0
2019-07-23 14:30:00,33.73,33.73,33.48,33.56,414804.0,30.866,30.866,30.6373,30.7105,414804.0
2019-07-23 15:00:00,33.56,33.67,33.56,33.62,240843.0,30.7105,30.8111,30.7105,30.7654,240843.0
2019-07-23 15:30:00,33.63,33.67,33.57,33.62,618834.0,30.7745,30.8111,30.7196,30.7654,618834.0
2019-07-24 09:30:00,33.33,33.41,32.43,32.57,587823.0,30.5,30.5732,29.6764,29.8045,587823.0
2019-07-24 10:00:00,32.59,32.82,32.09,32.1,457971.0,29.8228,30.0333,29.3653,29.3744,457971.0
2019-07-24 10:30:00,32.11,32.33,32.09,32.13,378129.0,29.3836,29.5849,29.3653,29.4019,378129.0
2019-07-24 11:00:00,32.12,32.41,32.11,32.38,266427.0,29.3927,29.6581,29.3836,29.6307,266427.0
2019-07-24 11:30:00,32.38,32.54,32.29,32.52,202473.0,29.6307,29.7771,29.5483,29.7588,202473.0
2019-07-24 12:00:00,32.53,32.86,32.53,32.81,244899.0,29.7679,30.0699,29.7679,30.0242,244899.0
2019-07-24 12:30:00,32.81,32.84,32.61,32.79,184725.0,30.0242,30.0516,29.8411,30.0058,184725.0
2019-07-24 13:00:00,32.79,32.93,32.77,32.81,231405.0,30.0058,30.134,29.9875,30.0242,231405.0
2019-07-24 13:30:00,32.81,32.81,32.55,32.57,171612.0,30.0242,30.0242,29.7862,29.8045,171612.0
2019-07-24 14:00:00,32.57,32.66,32.51,32.56,168582.0,29.8045,29.8869,29.7496,29.7954,168582.0
2019-07-24 14:30:00,32.57,32.71,32.55,32.68,178635.0,29.8045,29.9326,29.7862,29.9052,178635.0
2019-07-24 15:00:00,32.68,32.77,32.67,32.74,195093.0,29.9052,29.9875,29.896,29.9601,195093.0
2019-07-24 15:30:00,32.74,32.76,32.56,32.73,597636.0,29.9601,29.9784,29.7954,29.9509,597636.0
2019-07-25 09:30:00,32.74,32.94,32.6,32.66,266346.0,29.9601,30.1431,29.832,29.8869,266346.0
2019-07-25 10:00:00,32.66,32.74,32.63,32.72,122148.0,29.8869,29.9601,29.8594,29.9418,122148.0
2019-07-25 10:30:00,32.73,32.74,32.67,32.69,109677.0,29.9509,29.9601,29.896,29.9143,109677.0
2019-07-25 11:00:00,32.68,32.75,32.68,32.74,85434.0,29.9052,29.9692,29.9052,29.9601,85434.0
2019-07-25 11:30:00,32.73,32.73,32.65,32.67,109500.0,29.9509,29.9509,29.8777,29.896,109500.0
2019-07-25 12:00:00,32.67,32.7,32.63,32.66,88149.0,29.896,29.9235,29.8594,29.8869,88149.0
2019-07-25 12:30:00,32.66,32.66,32.48,32.53,171927.0,29.8869,29.8869,29.7222,29.7679,171927.0
2019-07-25 13:00:00,32.53,32.58,32.5,32.58,100275.0,29.7679,29.8137,29.7405,29.8137,100275.0
2019-07-25 13:30:00,32.58,32.65,32.57,32.61,47265.0,29.8137,29.8777,29.8045,29.8411,47265.0
2019-07-25 14:00:00,32.61,32.66,32.6,32.66,66330.0,29.8411,29.8869,29.832,29.8869,66330.0
2019-07-25 14:30:00,32.66,32.66,32.58,32.63,56073.0,29.8869,29.8869,29.8137,29.8594,56073.0
2019-07-25 15:00:00,32.62,32.72,32.6,32.72,113880.0,29.8503,29.9418,29.832,29.9418,113880.0
2019-07-25 15:30:00,32.72,32.72,32.48,32.54,497448.0,29.9418,29.9418,29.7222,29.7771,497448.0
2019-07-26 09:30:00,32.6,32.8,32.5,32.56,132408.0,29.832,30.015,29.7405,29.7954,132408.0
2019-07-26 10:00:00,32.54,32.62,32.5,32.58,82896.0,29.7771,29.8503,29.7405,29.8137,82896.0
2019-07-26 10:30:00,32.58,32.62,32.49,32.53,81735.0,29.8137,29.8503,29.7313,29.7679,81735.0
2019-07-26 11:00:00,32.52,32.55,32.47,32.5,77295.0,29.7588,29.7862,29.713,29.7405,77295.0
2019-07-26 11:30:00,32.5,32.55,32.46,32.49,85335.0,29.7405,29.7862,29.7039,29.7313,85335.0
2019-07-26 12:00:00,32.49,32.52,32.46,32.51,39477.0,29.7313,29.7588,29.7039,29.7496,39477.0
2019-07-26 12:30:00,32.51,32.55,32.48,32.54,43608.0,29.7496,29.7862,29.7222,29.7771,43608.0
2019-07-26 13:00:00,32.54,32.6,32.54,32.57,38751.0,29.7771,29.832,29.7771,29.8045,38751.0
2019-07-26 13:30:00,32.58,32.59,32.48,32.49,59817.0,29.8137,29.8228,29.7222,29.7313,59817.0
2019-07-26 14:00:00,32.5,32.54,32.48,32.54,82887.0,29.7405,29.7771,29.7222,29.7771,82887.0
2019-07-26 14:30:00,32.55,32.58,32.47,32.58,115587.0,29.7862,29.8137,29.713,29.8137,115587.0
2019-07-26 15:00:00,32.58,32.63,32.53,32.6,108363.0,29.8137,29.8594,29.7679,29.832,108363.0
2019-07-26 15:30:00,32.6,32.73,32.59,32.69,447630.0,29.832,29.9509,29.8228,29.9143,447630.0
2019-07-29 09:30:00,32.7,32.74,32.41,32.48,87351.0,29.9235,29.9601,29.6581,29.7222,87351.0
2019-07-29 10:00:00,32.45,32.54,32.41,32.43,85209.0,29.6947,29.7771,29.6581,29.6764,85209.0
2019-07-29 10:30:00,32.43,32.48,32.37,32.4,52803.0,29.6764,29.7222,29.6215,29.649,52803.0
2019-07-29 11:00:00,32.4,32.47,32.4,32.43,39342.0,29.649,29.713,29.649,29.6764,39342.0
2019-07-29 11:30:00,32.42,32.49,32.4,32.45,34947.0,29.6673,29.7313,29.649,29.6947,34947.0
2019-07-29 12:00:00,32.44,32.47,32.42,32.43,29001.0,29.6856,29.713,29.6673,29.6764,29001.0
2019-07-29 12:30:00,32.43,32.44,32.36,32.42,31329.0,29.6764,29.6856,29.6124,29.6673,31329.0
2019-07-29 13:00:00,32.42,32.44,32.4,32.41,34536.0,29.6673,29.6856,29.649,29.6581,34536.0
2019-07-29 13:30:00,32.41,32.45,32.41,32.41,27840.0,29.6581,29.6947,29.6581,29.6581,27840.0
2019-07-29 14:00:00,32.41,32.44,32.41,32.43,25521.0,29.6581,29.6856,29.6581,29.6764,25521.0
2019-07-29 14:30:00,32.44,32.44,32.39,32.43,31284.0,29.6856,29.6856,29.6398,29.6764,31284.0
2019-07-29 15:00:00,32.43,32.45,32.41,32.44,40842.0,29.6764,29.6947,29.6581,29.6856,40842.0
2019-07-29 15:30:00,32.44,32.46,32.14,32.22,635325.0,29.6856,29.7039,29.411,29.4842,635325.0
2019-07-30 09:30:00,32.1,32.29,31.99,32.22,117282.0,29.3744,29.5483,29.2738,29.4842,117282.0
2019-07-30 10:00:00,32.22,32.28,32.11,32.27,60960.0,29.4842,29.5392,29.3836,29.53,60960.0
2019-07-30 10:30:00,32.28,32.33,32.26,32.33,61155.0,29.5392,29.5849,29.5209,29.5849,61155.0
2019-07-30 11:00:00,32.35,32.36,32.23,32.28,96168.0,29.6032,29.6124,29.4934,29.5392,96168.0
2019-07-30 11:30:00,32.27,32.28,32.15,32.15,28383.0,29.53,29.5392,29.4202,29.4202,28383.0
2019-07-30 12:00:00,32.15,32.2,32.1,32.11,29829.0,29.4202,29.4659,29.3744,29.3836,29829.0
2019-07-30 12:30:00,32.12,32.14,32.05,32.05,29010.0,29.3927,29.411,29.3287,29.3287,29010.0
2019-07-30 13:00:00,32.06,32.11,32.03,32.11,48357.0,29.3378,29.3836,29.3104,29.3836,48357.0
2019-07-30 13:30:00,32.11,32.13,32.08,32.1,43050.0,29.3836,29.4019,29.3561,29.3744,43050.0
2019-07-30 14:00:00,32.1,32.18,32.08,32.18,67800.0,29.3744,29.4476,29.3561,29.4476,67800.0
2019-07-30 14:30:00,32.19,32.21,32.16,32.2,63591.0,29.4568,29.4751,29.4293,29.4659,63591.0
2019-07-30 15:00:00,32.19,32.2,32.13,32.16,114774.0,29.4568,29.4659,29.4019,29.4293,114774.0
2019-07-30 15:30:00,32.17,32.27,32.15,32.27,308463.0,29.4385,29.53,29.4202,29.53,308463.0
2019-07-31 09:30:00,32.33,32.35,32.15,32.25,74355.0,29.5849,29.6032,29.4202,29.5117,74355.0
2019-07-31 10:00:00,32.24,32.25,32.15,32.17,64968.0,29.5025,29.5117,29.4202,29.4385,64968.0
2019-07-31 10:30:00,32.15,32.21,32.1,32.21,92985.0,29.4202,29.4751,29.3744,29.4751,92985.0
2019-07-31 11:00:00,32.21,32.23,32.07,32.11,122202.0,29.4751,29.4934,29.347,29.3836,122202.0
2019-07-31 11:30:00,32.11,32.24,32.11,32.24,67632.0,29.3836,29.5025,29.3836,29.5025,67632.0
2019-07-31 12:00:00,32.26,32.29,32.22,32.23,29880.0,29.5209,29.5483,29.4842,29.4934,29880.0
2019-07-31 12:30:00,32.24,32.3,32.21,32.28,25278.0,29.5025,29.5575,29.4751,29.5392,25278.0
2019-07-31 13:00:00,32.28,32.32,32.27,32.29,40071.0,29.5392,29.5758,29.53,29.5483,40071.0
2019-07-31 13:30:00,32.28,32.32,32.28,32.32,27657.0,29.5392,29.5758,29.5392,29.5758,27657.0
2019-07-31 14:00:00,32.3,32.31,32.2,32.28,45198.0,29.5575,29.5666,29.4659,29.5392,45198.0
2019-07-31 14:30:00,32.29,32.35,31.95,32.12,85935.0,29.5483,29.6032,29.2372,29.3927,85935.0
2019-07-31 15:00:00,32.1,32.25,32.08,32.25,53451.0,29.3744,29.5117,29.3561,29.5117,53451.0
2019-07-31 15:30:00,32.23,32.3,32.11,32.13,214392.0,29.4934,29.5575,29.3836,29.4019,214392.0
2019-08-01 09:30:00,32.07,32.44,32.07,32.27,181773.0,29.347,29.6856,29.347,29.53,181773.0
2019-08-01 10:00:00,32.33,32.45,32.22,32.38,59694.0,29.5849,29.6947,29.4842,29.6307,59694.0
2019-08-01 10:30:00,32.38,32.57,32.36,32.52,95898.0,29.6307,29.8045,29.6124,29.7588,95898.0
2019-08-01 11:00:00,32.52,32.75,32.52,32.74,148929.0,29.7588,29.9692,29.7588,29.9601,148929.0
2019-08-01 11:30:00,32.74,32.74,32.62,32.65,66696.0,29.9601,29.9601,29.8503,29.8777,66696.0
2019-08-01 12:00:00,32.65,32.68,32.62,32.63,80991.0,29.8777,29.9052,29.8503,29.8594,80991.0
2019-08-01 12:30:00,32.63,32.64,32.57,32.57,54498.0,29.8594,29.8686,29.8045,29.8045,54498.0
2019-08-01 13:00:00,32.57,32.64,32.39,32.39,66510.0,29.8045,29.8686,29.6398,29.6398,66510.0
2019-08-01 13:30:00,32.4,32.47,32.26,32.38,75132.0,29.649,29.713,29.5209,29.6307,75132.0
2019-08-01 14:00:00,32.38,32.49,32.3,32.47,109602.0,29.6307,29.7313,29.5575,29.713,109602.0
2019-08-01 14:30:00,32.48,32.59,32.35,32.52,103398.0,29.7222,29.8228,29.6032,29.7588,103398.0
2019-08-01 15:00:00,32.52,32.6,32.45,32.57,119805.0,29.7588,29.832,29.6947,29.8045,119805.0
2019-08-01 15:30:00,32.57,32.67,32.45,32.55,579186.0,29.8045,29.896,29.6947,29.7862,579186.0
2019-08-02 09:30:00,32.57,32.62,32.34,32.62,88707.0,29.8045,29.8503,29.5941,29.8503,88707.0
2019-08-02 10:00:00,32.6,32.62,32.37,32.44,67974.0,29.832,29.8503,29.6215,29.6856,67974.0
2019-08-02 10:30:00,32.45,32.45,32.32,32.38,108108.0,29.6947,29.6947,29.5758,29.6307,108108.0
2019-08-02 11:00:00,32.37,32.47,32.33,32.44,67821.0,29.6215,29.713,29.5849,29.6856,67821.0
2019-08-02 11:30:00,32.45,32.5,32.32,32.5,75801.0,29.6947,29.7405,29.5758,29.7405,75801.0
2019-08-02 12:00:00,32.5,32.64,32.47,32.64,77121.0,29.7405,29.8686,29.713,29.8686,77121.0
2019-08-02 12:30:00,32.64,32.64,32.46,32.47,39831.0,29.8686,29.8686,29.7039,29.713,39831.0
2019-08-02 13:00:00,32.48,32.5,32.4,32.5,99297.0,29.7222,29.7405,29.649,29.7405,99297.0
2019-08-02 13:30:00,32.5,32.53,32.46,32.48,46158.0,29.7405,29.7679,29.7039,29.7222,46158.0
2019-08-02 14:00:00,32.48,32.62,32.43,32.55,47160.0,29.7222,29.8503,29.6764,29.7862,47160.0
2019-08-02 14:30:00,32.55,32.62,32.52,32.61,122064.0,29.7862,29.8503,29.7588,29.8411,122064.0
2019-08-02 15:00:00,32.63,32.69,32.55,32.68,78366.0,29.8594,29.9143,29.7862,29.9052,78366.0
2019-08-02 15:30:00,32.68,32.82,32.6,32.66,254115.0,29.9052,30.0333,29.832,29.8869,254115.0
2019-08-05 09:30:00,32.44,32.44,32.11,32.33,111087.0,29.6856,29.6856,29.3836,29.5849,111087.0
2019-08-05 10:00:00,32.33,32.42,32.31,32.34,207483.0,29.5849,29.6673,29.5666,29.5941,207483.0
2019-08-05 10:30:00,32.32,32.38,32.24,32.33,78693.0,29.5758,29.6307,29.5025,29.5849,78693.0
2019-08-05 11:00:00,32.32,32.42,32.29,32.36,38943.0,29.5758,29.6673,29.5483,29.6124,38943.0
2019-08-05 11:30:00,32.35,32.35,32.17,32.18,63621.0,29.6032,29.6032,29.4385,29.4476,63621.0
2019-08-05 12:00:00,32.17,32.17,31.96,32.02,121731.0,29.4385,29.4385,29.2463,29.3012,121731.0
2019-08-05 12:30:00,31.99,32.01,31.77,31.79,58092.0,29.2738,29.2921,29.0725,29.0908,58092.0
2019-08-05 13:00:00,31.8,31.9,31.8,31.84,53952.0,29.0999,29.1914,29.0999,29.1365,53952.0
2019-08-05 13:30:00,31.84,31.95,31.8,31.8,40914.0,29.1365,29.2372,29.0999,29.0999,40914.0
2019-08-05 14:00:00,31.81,31.83,31.68,31.68,66324.0,29.1091,29.1274,28.9901,28.9901,66324.0
2019-08-05 14:30:00,31.68,31.71,31.53,31.54,88647.0,28.9901,29.0175,28.8528,28.862,88647.0
2019-08-05 15:00:00,31.54,31.55,31.32,31.46,262722.0,28.862,28.8711,28.6607,28.7888,262722.0
2019-08-05 15:30:00,31.45,31.59,31.39,31.44,583926.0,28.7796,28.9077,28.7247,28.7705,583926.0
2019-08-06 09:30:00,31.67,31.83,31.4,31.66,154131.0,28.9809,29.1274,28.7339,28.9718,154131.0
2019-08-06 10:00:00,31.66,31.8,31.54,31.62,60108.0,28.9718,29.0999,28.862,28.9352,60108.0
2019-08-06 10:30:00,31.62,31.74,31.54,31.57,127104.0,28.9352,29.045,28.862,28.8894,127104.0
2019-08-06 11:00:00,31.57,31.61,31.48,31.61,59934.0,28.8894,28.926,28.8071,28.926,59934.0
2019-08-06 11:30:00,31.61,31.67,31.5,31.67,52395.0,28.926,28.9809,28.8254,28.9809,52395.0
2019-08-06 12:00:00,31.7,31.73,31.66,31.66,37062.0,29.0084,29.0359,28.9718,28.9718,37062.0
2019-08-06 12:30:00,31.66,31.71,31.61,31.69,76005.0,28.9718,29.0175,28.926,28.9992,76005.0
2019-08-06 13:00:00,31.7,31.83,31.7,31.8,38838.0,29.0084,29.1274,29.0084,29.0999,38838.0
2019-08-06 13:30:00,31.8,31.85,31.77,31.81,48729.0,29.0999,29.1457,29.0725,29.1091,48729.0
2019-08-06 14:00:00,31.82,31.93,31.78,31.92,53088.0,29.1182,29.2189,29.0816,29.2097,53088.0
2019-08-06 14:30:00,31.93,31.99,31.82,31.87,101532.0,29.2189,29.2738,29.1182,29.164,101532.0
2019-08-06 15:00:00,31.87,31.94,31.84,31.91,96252.0,29.164,29.228,29.1365,29.2006,96252.0
2019-08-06 15:30:00,31.9,32.05,31.82,31.95,277725.0,29.1914,29.3287,29.1182,29.2372,277725.0
2019-08-07 09:30:00,31.63,31.65,31.15,31.36,130974.0,28.9443,28.9626,28.5051,28.6973,130974.0
2019-08-07 10:00:00,31.36,31.6,31.28,31.56,101529.0,28.6973,28.9169,28.6241,28.8803,101529.0
2019-08-07 10:30:00,31.55,31.86,31.55,31.82,74718.0,28.8711,29.1548,28.8711,29.1182,74718.0
2019-08-07 11:00:00,31.83,31.92,31.76,31.82,74853.0,29.1274,29.2097,29.0633,29.1182,74853.0
2019-08-07 11:30:00,31.81,31.89,31.79,31.83,68685.0,29.1091,29.1823,29.0908,29.1274,68685.0
2019-08-07 12:00:00,31.82,31.82,31.71,31.8,45654.0,29.1182,29.1182,29.0175,29.0999,45654.0
2019-08-07 12:30:00,31.79,31.93,31.78,31.92,39900.0,29.0908,29.2189,29.0816,29.2097,39900.0
2019-08-07 13:00:00,31.94,31.98,31.9,31.91,87318.0,29.228,29.2646,29.1914,29.2006,87318.0
2019-08-07 13:30:00,31.92,32.08,31.92,31.98,57063.0,29.2097,29.3561,29.2097,29.2646,57063.0
2019-08-07 14:00:00,31.99,32.06,31.87,31.96,71772.0,29.2738,29.3378,29.164,29.2463,71772.0
2019-08-07 14:30:00,31.96,32.05,31.94,32.03,78081.0,29.2463,29.3287,29.228,29.3104,78081.0
2019-08-07 15:00:00,32.04,32.09,31.98,32.09,117540.0,29.3195,29.3653,29.2646,29.3653,117540.0
2019-08-07 15:30:00,32.09,32.16,32.01,32.04,557754.0,29.3653,29.4293,29.2921,29.3195,557754.0
2019-08-08 09:30:00,32.26,32.26,32.02,32.17,108603.0,29.5209,29.5209,29.3012,29.4385,108603.0
2019-08-08 10:00:00,32.19,32.29,32.12,32.24,62676.0,29.4568,29.5483,29.3927,29.5025,62676.0
2019-08-08 10:30:00,32.26,32.28,32.21,32.27,80934.0,29.5209,29.5392,29.4751,29.53,80934.0
2019-08-08 11:00:00,32.26,32.36,32.19,32.35,83184.0,29.5209,29.6124,29.4568,29.6032,83184.0
2019-08-08 11:30:00,32.36,32.45,32.36,32.45,42894.0,29.6124,29.6947,29.6124,29.6947,42894.0
2019-08-08 12:00:00,32.45,32.57,32.43,32.56,41877.0,29.6947,29.8045,29.6764,29.7954,41877.0
2019-08-08 12:30:00,32.56,32.63,32.55,32.56,92046.0,29.7954,29.8594,29.7862,29.7954,92046.0
2019-08-08 13:00:00,32.57,32.59,32.48,32.49,31428.0,29.8045,29.8228,29.7222,29.7313,31428.0
2019-08-08 13:30:00,32.5,32.53,32.48,32.49,48960.0,29.7405,29.7679,29.7222,29.7313,48960.0
2019-08-08 14:00:00,32.5,32.58,32.47,32.56,65730.0,29.7405,29.8137,29.713,29.7954,65730.0
2019-08-08 14:30:00,32.56,32.62,32.52,32.59,68103.0,29.7954,29.8503,29.7588,29.8228,68103.0
2019-08-08 15:00:00,32.6,32.63,32.57,32.63,88362.0,29.832,29.8594,29.8045,29.8594,88362.0
2019-08-08 15:30:00,32.62,32.79,32.61,32.75,362883.0,29.8503,30.0058,29.8411,29.9692,362883.0
2019-08-09 09:30:00,32.64,32.94,32.64,32.76,77889.0,29.8686,30.1431,29.8686,29.9784,77889.0
2019-08-09 10:00:00,32.77,32.87,32.68,32.73,41760.0,29.9875,30.0791,29.9052,29.9509,41760.0
2019-08-09 10:30:00,32.71,32.76,32.65,32.73,55305.0,29.9326,29.9784,29.8777,29.9509,55305.0
2019-08-09 11:00:00,32.74,32.76,32.61,32.62,48585.0,29.9601,29.9784,29.8411,29.8503,48585.0
2019-08-09 11:30:00,32.62,32.67,32.56,32.57,64353.0,29.8503,29.896,29.7954,29.8045,64353.0
2019-08-09 12:00:00,32.59,32.6,32.47,32.52,31698.0,29.8228,29.832,29.713,29.7588,31698.0
2019-08-09 12:30:00,32.53,32.71,32.5,32.63,29910.0,29.7679,29.9326,29.7405,29.8594,29910.0
2019-08-09 13:00:00,32.64,32.78,32.64,32.77,43671.0,29.8686,29.9967,29.8686,29.9875,43671.0
2019-08-09 13:30:00,32.77,32.84,32.77,32.8,34455.0,29.9875,30.0516,29.9875,30.015,34455.0
2019-08-09 14:00:00,32.79,32.86,32.77,32.85,45720.0,30.0058,30.0699,29.9875,30.0608,45720.0
2019-08-09 14:30:00,32.85,32.88,32.8,32.8,54444.0,30.0608,30.0882,30.015,30.015,54444.0
2019-08-09 15:00:00,32.8,32.92,32.8,32.91,35046.0,30.015,30.1248,30.015,30.1157,35046.0
2019-08-09 15:30:00,32.91,32.99,32.82,32.85,218487.0,30.1157,30.1889,30.0333,30.0608,218487.0
2019-08-12 09:30:00,32.64,32.68,32.5,32.58,47841.0,29.8686,29.9052,29.7405,29.8137,47841.0
2019-08-12 10:00:00,32.59,32.72,32.55,32.68,40590.0,29.8228,29.9418,29.7862,29.9052,40590.0
2019-08-12 10:30:00,32.65,32.68,32.57,32.59,44124.0,29.8777,29.9052,29.8045,29.8228,44124.0
2019-08-12 11:00:00,32.6,32.61,32.39,32.44,45633.0,29.832,29.8411,29.6398,29.6856,45633.0
2019-08-12 11:30:00,32.44,32.59,32.41,32.59,29853.0,29.6856,29.8228,29.6581,29.8228,29853.0
2019-08-12 12:00:00,32.56,32.6,32.52,32.6,21300.0,29.7954,29.832,29.7588,29.832,21300.0
2019-08-12 12:30:00,32.61,32.64,32.51,32.53,27093.0,29.8411,29.8686,29.7496,29.7679,27093.0
2019-08-12 13:00:00,32.5,32.52,32.44,32.49,32550.0,29.7405,29.7588,29.6856,29.7313,32550.0
2019-08-12 13:30:00,32.49,32.53,32.36,32.39,49881.0,29.7313,29.7679,29.6124,29.6398,49881.0
2019-08-12 14:00:00,32.39,32.41,32.31,32.32,35463.0,29.6398,29.6581,29.5666,29.5758,35463.0
2019-08-12 14:30:00,32.31,32.35,32.22,32.25,48063.0,29.5666,29.6032,29.4842,29.5117,48063.0
2019-08-12 15:00:00,32.28,32.31,32.23,32.26,60510.0,29.5392,29.5666,29.4934,29.5209,60510.0
2019-08-12 15:30:00,32.26,32.27,32.19,32.19,245229.0,29.5209,29.53,29.4568,29.4568,245229.0
2019-08-13 09:30:00,32.09,32.55,32.03,32.53,97578.0,29.3653,29.7862,29.3104,29.7679,97578.0
2019-08-13 10:00:00,32.51,32.69,32.41,32.64,92967.0,29.7496,29.9143,29.6581,29.8686,92967.0
2019-08-13 10:30:00,32.63,32.65,32.49,32.52,47628.0,29.8594,29.8777,29.7313,29.7588,47628.0
2019-08-13 11:00:00,32.51,32.56,32.4,32.41,51297.0,29.7496,29.7954,29.649,29.6581,51297.0
2019-08-13 11:30:00,32.39,32.65,32.39,32.65,35574.0,29.6398,29.8777,29.6398,29.8777,35574.0
2019-08-13 12:00:00,32.64,32.83,32.64,32.73,116271.0,29.8686,30.0425,29.8686,29.9509,116271.0
2019-08-13 12:30:00,32.73,32.73,32.65,32.67,46386.0,29.9509,29.9509,29.8777,29.896,46386.0
2019-08-13 13:00:00,32.66,32.73,32.62,32.67,40428.0,29.8869,29.9509,29.8503,29.896,40428.0
2019-08-13 13:30:00,32.67,32.69,32.64,32.65,39048.0,29.896,29.9143,29.8686,29.8777,39048.0
2019-08-13 14:00:00,32.63,32.69,32.62,32.69,44277.0,29.8594,29.9143,29.8503,29.9143,44277.0
2019-08-13 14:30:00,32.69,32.7,32.63,32.66,44136.0,29.9143,29.9235,29.8594,29.8869,44136.0
2019-08-13 15:00:00,32.66,32.67,32.62,32.66,42144.0,29.8869,29.896,29.8503,29.8869,42144.0
2019-08-13 15:30:00,32.65,32.67,32.6,32.64,204090.0,29.8777,29.896,29.832,29.8686,204090.0
2019-08-14 09:30:00,32.13,32.5,32.05,32.31,78507.0,29.4019,29.7405,29.3287,29.5666,78507.0
2019-08-14 10:00:00,32.31,32.44,32.24,32.33,60789.0,29.5666,29.6856,29.5025,29.5849,60789.0
2019-08-14 10:30:00,32.31,32.31,32.08,32.11,70263.0,29.5666,29.5666,29.3561,29.3836,70263.0
2019-08-14 11:00:00,32.13,32.19,32.0,32.09,62802.0,29.4019,29.4568,29.2829,29.3653,62802.0
2019-08-14 11:30:00,32.08,32.13,32.02,32.08,39627.0,29.3561,29.4019,29.3012,29.3561,39627.0
2019-08-14 12:00:00,32.06,32.12,31.99,32.07,40980.0,29.3378,29.3927,29.2738,29.347,40980.0
2019-08-14 12:30:00,32.07,32.09,31.89,31.9,30162.0,29.347,29.3653,29.1823,29.1914,30162.0
2019-08-14 13:00:00,31.9,32.03,31.85,32.0,31056.0,29.1914,29.3104,29.1457,29.2829,31056.0
2019-08-14 13:30:00,31.99,32.06,31.97,32.03,24114.0,29.2738,29.3378,29.2555,29.3104,24114.0
2019-08-14 14:00:00,32.03,32.06,31.97,32.03,34305.0,29.3104,29.3378,29.2555,29.3104,34305.0
2019-08-14 14:30:00,32.04,32.04,31.89,31.96,40896.0,29.3195,29.3195,29.1823,29.2463,40896.0
2019-08-14 15:00:00,31.94,32.08,31.83,31.95,106245.0,29.228,29.3561,29.1274,29.2372,106245.0
2019-08-14 15:30:00,31.93,31.93,31.75,31.78,262947.0,29.2189,29.2189,29.0542,29.0816,262947.0
2019-08-15 09:30:00,31.82,32.11,31.79,32.08,51378.0,29.1182,29.3836,29.0908,29.3561,51378.0
2019-08-15 10:00:00,32.1,32.28,32.1,32.23,52698.0,29.3744,29.5392,29.3744,29.4934,52698.0
2019-08-15 10:30:00,32.15,32.35,32.11,32.31,53727.0,29.4202,29.6032,29.3836,29.5666,53727.0
2019-08-15 11:00:00,32.29,32.4,32.26,32.33,76716.0,29.5483,29.649,29.5209,29.5849,76716.0
2019-08-15 11:30:00,32.32,32.42,32.31,32.42,34578.0,29.5758,29.6673,29.5666,29.6673,34578.0
2019-08-15 12:00:00,32.41,32.45,32.32,32.32,26556.0,29.6581,29.6947,29.5758,29.5758,26556.0
2019-08-15 12:30:00,32.35,32.37,32.31,32.33,19122.0,29.6032,29.6215,29.5666,29.5849,19122.0
2019-08-15 13:00:00,32.34,32.39,32.29,32.29,19548.0,29.5941,29.6398,29.5483,29.5483,19548.0
2019-08-15 13:30:00,32.29,32.31,32.08,32.11,35856.0,29.5483,29.5666,29.3561,29.3836,35856.0
2019-08-15 14:00:00,32.11,32.36,32.1,32.35,39972.0,29.3836,29.6124,29.3744,29.6032,39972.0
2019-08-15 14:30:00,32.34,32.39,32.3,32.36,41202.0,29.5941,29.6398,29.5575,29.6124,41202.0
2019-08-15 15:00:00,32.4,32.44,32.34,32.35,37761.0,29.649,29.6856,29.5941,29.6032,37761.0
2019-08-15 15:30:00,32.34,32.41,32.3,32.31,258120.0,29.5941,29.6581,29.5575,29.5666,258120.0
2019-08-16 09:30:00,32.46,32.46,32.31,32.36,92577.0,29.7039,29.7039,29.5666,29.6124,92577.0
2019-08-16 10:00:00,32.37,32.51,32.35,32.42,55230.0,29.6215,29.7496,29.6032,29.6673,55230.0
2019-08-16 10:30:00,32.43,32.61,32.43,32.61,35376.0,29.6764,29.8411,29.6764,29.8411,35376.0
2019-08-16 11:00:00,32.62,32.62,32.52,32.57,20553.0,29.8503,29.8503,29.7588,29.8045,20553.0
2019-08-16 11:30:00,32.55,32.58,32.5,32.52,30894.0,29.7862,29.8137,29.7405,29.7588,30894.0
2019-08-16 12:00:00,32.49,32.56,32.45,32.56,32022.0,29.7313,29.7954,29.6947,29.7954,32022.0
2019-08-16 12:30:00,32.56,32.61,32.54,32.6,32955.0,29.7954,29.8411,29.7771,29.832,32955.0
2019-08-16 13:00:00,32.61,32.66,32.61,32.63,25185.0,29.8411,29.8869,29.8411,29.8594,25185.0
2019-08-16 13:30:00,32.63,32.63,32.58,32.6,24975.0,29.8594,29.8594,29.8137,29.832,24975.0
2019-08-16 14:00:00,32.6,32.64,32.59,32.61,26664.0,29.832,29.8686,29.8228,29.8411,26664.0
2019-08-16 14:30:00,32.6,32.64,32.5,32.52,40455.0,29.832,29.8686,29.7405,29.7588,40455.0
2019-08-16 15:00:00,32.52,32.57,32.51,32.53,49299.0,29.7588,29.8045,29.7496,29.7679,49299.0
2019-08-16 15:30:00,32.52,32.63,32.48,32.51,255726.0,29.7588,29.8594,29.7222,29.7496,255726.0
2019-08-19 09:30:00,32.8,32.96,32.75,32.76,103263.0,30.015,30.1614,29.9692,29.9784,103263.0
2019-08-19 10:00:00,32.76,32.91,32.72,32.9,42357.0,29.9784,30.1157,29.9418,30.1065,42357.0
2019-08-19 10:30:00,32.89,32.93,32.89,32.9,46011.0,30.0974,30.134,30.0974,30.1065,46011.0
2019-08-19 11:00:00,32.9,32.98,32.89,32.97,50646.0,30.1065,30.1797,30.0974,30.1706,50646.0
2019-08-19 11:30:00,32.97,33.11,32.96,33.05,54141.0,30.1706,30.2987,30.1614,30.2438,54141.0
2019-08-19 12:00:00,33.06,33.07,33.01,33.03,31464.0,30.2529,30.2621,30.2072,30.2255,31464.0
2019-08-19 12:30:00,33.03,33.12,33.0,33.06,43965.0,30.2255,30.3078,30.198,30.2529,43965.0
2019-08-19 13:00:00,33.06,33.11,33.05,33.06,22746.0,30.2529,30.2987,30.2438,30.2529,22746.0
2019-08-19 13:30:00,33.05,33.06,33.01,33.02,37713.0,30.2438,30.2529,30.2072,30.2163,37713.0
2019-08-19 14:00:00,33.02,33.07,32.98,33.06,42384.0,30.2163,30.2621,30.1797,30.2529,42384.0
2019-08-19 14:30:00,33.05,33.15,33.04,33.08,84582.0,30.2438,30.3353,30.2346,30.2712,84582.0
2019-08-19 15:00:00,33.08,33.09,33.05,33.06,54279.0,30.2712,30.2804,30.2438,30.2529,54279.0
2019-08-19 15:30:00,33.05,33.23,33.05,33.13,425529.0,30.2438,30.4085,30.2438,30.317,425529.0
2019-08-20 09:30:00,33.0,33.08,32.82,32.95,81219.0,30.198,30.2712,30.0333,30.1523,81219.0
2019-08-20 10:00:00,32.95,33.04,32.92,33.04,21750.0,30.1523,30.2346,30.1248,30.2346,21750.0
2019-08-20 10:30:00,33.03,33.07,32.98,33.07,23931.0,30.2255,30.2621,30.1797,30.2621,23931.0
2019-08-20 11:00:00,33.09,33.23,33.08,33.15,97251.0,30.2804,30.4085,30.2712,30.3353,97251.0
2019-08-20 11:30:00,33.13,33.13,33.03,33.06,34596.0,30.317,30.317,30.2255,30.2529,34596.0
2019-08-20 12:00:00,33.07,33.15,33.07,33.11,35046.0,30.2621,30.3353,30.2621,30.2987,35046.0
2019-08-20 12:30:00,33.1,33.12,33.05,33.11,27291.0,30.2895,30.3078,30.2438,30.2987,27291.0
2019-08-20 13:00:00,33.12,33.16,33.08,33.09,50937.0,30.3078,30.3444,30.2712,30.2804,50937.0
2019-08-20 13:30:00,33.1,33.1,33.01,33.03,105087.0,30.2895,30.2895,30.2072,30.2255,105087.0
2019-08-20 14:00:00,33.03,33.1,32.97,33.08,69456.0,30.2255,30.2895,30.1706,30.2712,69456.0
2019-08-20 14:30:00,33.08,33.14,33.06,33.11,69639.0,30.2712,30.3261,30.2529,30.2987,69639.0
2019-08-20 15:00:00,33.1,33.11,33.04,33.11,67620.0,30.2895,30.2987,30.2346,30.2987,67620.0
2019-08-20 15:30:00,33.11,33.11,32.94,32.97,342720.0,30.2987,30.2987,30.1431,30.1706,342720.0
2019-08-21 09:30:00,33.17,33.17,32.95,32.95,35784.0,30.3536,30.3536,30.1523,30.1523,35784.0
2019-08-21 10:00:00,32.98,32.99,32.87,32.9,21642.0,30.1797,30.1889,30.0791,30.1065,21642.0
2019-08-21 10:30:00,32.88,33.03,32.87,32.94,25998.0,30.0882,30.2255,30.0791,30.1431,25998.0
2019-08-21 11:00:00,32.93,33.02,32.88,33.01,28149.0,30.134,30.2163,30.0882,30.2072,28149.0
2019-08-21 11:30:00,33.0,33.03,32.95,33.01,28617.0,30.198,30.2255,30.1523,30.2072,28617.0
2019-08-21 12:00:00,33.02,33.05,33.0,33.01,31152.0,30.2163,30.2438,30.198,30.2072,31152.0
2019-08-21 12:30:00,33.01,33.11,33.0,33.11,21000.0,30.2072,30.2987,30.198,30.2987,21000.0
2019-08-21 13:00:00,33.1,33.1,33.06,33.06,6300.0,30.2895,30.2895,30.2529,30.2529,6300.0
2019-08-21 13:30:00,33.07,33.07,33.03,33.06,21015.0,30.2621,30.2621,30.2255,30.2529,21015.0
2019-08-21 14:00:00,33.04,33.1,33.0,33.06,24462.0,30.2346,30.2895,30.198,30.2529,24462.0
2019-08-21 14:30:00,33.06,33.06,32.98,32.99,26313.0,30.2529,30.2529,30.1797,30.1889,26313.0
2019-08-21 15:00:00,33.0,33.07,32.99,33.06,66786.0,30.198,30.2621,30.1889,30.2529,66786.0
2019-08-21 15:30:00,33.06,33.12,33.04,33.11,147969.0,30.2529,30.3078,30.2346,30.2987,147969.0
2019-08-22 09:30:00,33.21,33.32,33.16,33.29,33477.0,30.3902,30.4908,30.3444,30.4634,33477.0
2019-08-22 10:00:00,33.3,33.36,33.18,33.21,34893.0,30.4725,30.5275,30.3627,30.3902,34893.0
2019-08-22 10:30:00,33.17,33.17,33.06,33.07,29700.0,30.3536,30.3536,30.2529,30.2621,29700.0
2019-08-22 11:00:00,33.1,33.24,33.08,33.21,25779.0,30.2895,30.4176,30.2712,30.3902,25779.0
2019-08-22 11:30:00,33.22,33.32,33.22,33.32,21438.0,30.3993,30.4908,30.3993,30.4908,21438.0
2019-08-22 12:00:00,33.31,33.36,33.3,33.3,35841.0,30.4817,30.5275,30.4725,30.4725,35841.0
2019-08-22 12:30:00,33.31,33.39,33.31,33.33,26745.0,30.4817,30.5549,30.4817,30.5,26745.0
2019-08-22 13:00:00,33.33,33.42,33.33,33.39,33876.0,30.5,30.5824,30.5,30.5549,33876.0
2019-08-22 13:30:00,33.39,33.41,33.36,33.41,22524.0,30.5549,30.5732,30.5275,30.5732,22524.0
2019-08-22 14:00:00,33.42,33.44,33.39,33.39,25884.0,30.5824,30.6007,30.5549,30.5549,25884.0
2019-08-22 14:30:00,33.39,33.47,33.38,33.45,27549.0,30.5549,30.6281,30.5458,30.6098,27549.0
2019-08-22 15:00:00,33.44,33.44,33.38,33.41,89994.0,30.6007,30.6007,30.5458,30.5732,89994.0
2019-08-22 15:30:00,33.42,33.45,33.38,33.39,250170.0,30.5824,30.6098,30.5458,30.5549,250170.0
2019-08-23 09:30:00,33.23,33.29,33.16,33.22,89019.0,30.4085,30.4634,30.3444,30.3993,89019.0
2019-08-23 10:00:00,33.22,33.48,33.22,33.43,42288.0,30.3993,30.6373,30.3993,30.5915,42288.0
2019-08-23 10:30:00,33.36,33.43,33.29,33.32,30900.0,30.5275,30.5915,30.4634,30.4908,30900.0
2019-08-23 11:00:00,33.3,33.32,32.95,33.06,71649.0,30.4725,30.4908,30.1523,30.2529,71649.0
2019-08-23 11:30:00,33.04,33.08,32.94,32.95,135225.0,30.2346,30.2712,30.1431,30.1523,135225.0
2019-08-23 12:00:00,32.93,32.98,32.88,32.9,56817.0,30.134,30.1797,30.0882,30.1065,56817.0
2019-08-23 12:30:00,32.92,32.96,32.81,32.81,43398.0,30.1248,30.1614,30.0242,30.0242,43398.0
2019-08-23 13:00:00,32.79,32.84,32.76,32.8,19500.0,30.0058,30.0516,29.9784,30.015,19500.0
2019-08-23 13:30:00,32.78,32.84,32.78,32.84,18696.0,29.9967,30.0516,29.9967,30.0516,18696.0
2019-08-23 14:00:00,32.82,32.85,32.79,32.8,30459.0,30.0333,30.0608,30.0058,30.015,30459.0
2019-08-23 14:30:00,32.81,32.87,32.68,32.74,54525.0,30.0242,30.0791,29.9052,29.9601,54525.0
2019-08-23 15:00:00,32.74,32.79,32.65,32.67,80790.0,29.9601,30.0058,29.8777,29.896,80790.0
2019-08-23 15:30:00,32.65,32.66,32.33,32.51,411885.0,29.8777,29.8869,29.5849,29.7496,411885.0
2019-08-26 09:30:00,32.75,32.81,32.67,32.72,56652.0,29.9692,30.0242,29.896,29.9418,56652.0
2019-08-26 10:00:00,32.72,32.73,32.55,32.6,55236.0,29.9418,29.9509,29.7862,29.832,55236.0
2019-08-26 10:30:00,32.58,32.64,32.49,32.59,55092.0,29.8137,29.8686,29.7313,29.8228,55092.0
2019-08-26 11:00:00,32.64,32.72,32.62,32.68,33759.0,29.8686,29.9418,29.8503,29.9052,33759.0
2019-08-26 11:30:00,32.67,32.7,32.62,32.65,31470.0,29.896,29.9235,29.8503,29.8777,31470.0
2019-08-26 12:00:00,32.67,32.8,32.65,32.77,30492.0,29.896,30.015,29.8777,29.9875,30492.0
2019-08-26 12:30:00,32.78,32.82,32.73,32.8,27726.0,29.9967,30.0333,29.9509,30.015,27726.0
2019-08-26 13:00:00,32.79,32.84,32.79,32.8,23727.0,30.0058,30.0516,30.0058,30.015,23727.0
2019-08-26 13:30:00,32.79,32.8,32.75,32.77,28401.0,30.0058,30.015,29.9692,29.9875,28401.0
2019-08-26 14:00:00,32.76,32.76,32.68,32.69,26889.0,29.9784,29.9784,29.9052,29.9143,26889.0
2019-08-26 14:30:00,32.69,32.73,32.68,32.71,32955.0,29.9143,29.9509,29.9052,29.9326,32955.0
2019-08-26 15:00:00,32.72,32.78,32.7,32.75,44625.0,29.9418,29.9967,29.9235,29.9692,44625.0
2019-08-26 15:30:00,32.75,32.9,32.75,32.89,332628.0,29.9692,30.1065,29.9692,30.0974,332628.0
2019-08-27 09:30:00,33.13,33.13,32.98,33.09,35886.0,30.317,30.317,30.1797,30.2804,35886.0
2019-08-27 10:00:00,33.04,33.1,32.98,33.0,12369.0,30.2346,30.2895,30.1797,30.198,12369.0
2019-08-27 10:30:00,32.97,33.02,32.87,32.87,24960.0,30.1706,30.2163,30.0791,30.0791,24960.0
2019-08-27 11:00:00,32.89,32.9,32.73,32.73,137970.0,30.0974,30.1065,29.9509,29.9509,137970.0
2019-08-27 11:30:00,32.73,32.88,32.73,32.82,23967.0,29.9509,30.0882,29.9509,30.0333,23967.0
2019-08-27 12:00:00,32.83,32.84,32.74,32.79,26787.0,30.0425,30.0516,29.9601,30.0058,26787.0
2019-08-27 12:30:00,32.8,32.8,32.65,32.65,18030.0,30.015,30.015,29.8777,29.8777,18030.0
2019-08-27 13:00:00,32.62,32.7,32.61,32.7,27675.0,29.8503,29.9235,29.8411,29.9235,27675.0
2019-08-27 13:30:00,32.69,32.76,32.66,32.75,23049.0,29.9143,29.9784,29.8869,29.9692,23049.0
2019-08-27 14:00:00,32.76,32.79,32.69,32.73,34917.0,29.9784,30.0058,29.9143,29.9509,34917.0
2019-08-27 14:30:00,32.72,32.84,32.69,32.84,36708.0,29.9418,30.0516,29.9143,30.0516,36708.0
2019-08-27 15:00:00,32.84,32.88,32.77,32.79,44955.0,30.0516,30.0882,29.9875,30.0058,44955.0
2019-08-27 15:30:00,32.78,32.88,32.74,32.75,164601.0,29.9967,30.0882,29.9601,29.9692,164601.0
2019-08-28 09:30:00,32.67,32.7,32.43,32.57,38562.0,29.896,29.9235,29.6764,29.8045,38562.0
2019-08-28 10:00:00,32.6,32.81,32.59,32.65,26610.0,29.832,30.0242,29.8228,29.8777,26610.0
2019-08-28 10:30:00,32.64,32.73,32.59,32.68,30534.0,29.8686,29.9509,29.8228,29.9052,30534.0
2019-08-28 11:00:00,32.71,32.71,32.61,32.7,30744.0,29.9326,29.9326,29.8411,29.9235,30744.0
2019-08-28 11:30:00,32.69,32.81,32.68,32.77,15930.0,29.9143,30.0242,29.9052,29.9875,15930.0
2019-08-28 12:00:00,32.75,32.79,32.73,32.77,7200.0,29.9692,30.0058,29.9509,29.9875,7200.0
2019-08-28 12:30:00,32.79,32.79,32.75,32.76,6600.0,30.0058,30.0058,29.9692,29.9784,6600.0
2019-08-28 13:00:00,32.8,32.8,32.73,32.79,11439.0,30.015,30.015,29.9509,30.0058,11439.0
2019-08-28 13:30:00,32.78,32.81,32.77,32.77,13035.0,29.9967,30.0242,29.9875,29.9875,13035.0
2019-08-28 14:00:00,32.78,32.81,32.77,32.79,11016.0,29.9967,30.0242,29.9875,30.0058,11016.0
2019-08-28 14:30:00,32.8,32.81,32.77,32.79,20478.0,30.015,30.0242,29.9875,30.0058,20478.0
2019-08-28 15:00:00,32.79,32.85,32.78,32.79,37800.0,30.0058,30.0608,29.9967,30.0058,37800.0
2019-08-28 15:30:00,32.79,32.86,32.76,32.85,204531.0,30.0058,30.0699,29.9784,30.0608,204531.0
2019-08-29 09:30:00,33.21,33.23,32.89,33.21,42369.0,30.3902,30.4085,30.0974,30.3902,42369.0
2019-08-29 10:00:00,33.19,33.19,32.96,33.01,21357.0,30.3719,30.3719,30.1614,30.2072,21357.0
2019-08-29 10:30:00,32.98,33.01,32.86,32.89,54648.0,30.1797,30.2072,30.0699,30.0974,54648.0
2019-08-29 11:00:00,32.87,32.96,32.85,32.96,35145.0,30.0791,30.1614,30.0608,30.1614,35145.0
2019-08-29 11:30:00,32.96,33.09,32.96,33.06,12591.0,30.1614,30.2804,30.1614,30.2529,12591.0
2019-08-29 12:00:00,33.05,33.13,33.03,33.1,18120.0,30.2438,30.317,30.2255,30.2895,18120.0
2019-08-29 12:30:00,33.09,33.16,33.09,33.12,28374.0,30.2804,30.3444,30.2804,30.3078,28374.0
2019-08-29 13:00:00,33.11,33.15,33.1,33.13,17706.0,30.2987,30.3353,30.2895,30.317,17706.0
2019-08-29 13:30:00,33.13,33.18,33.1,33.18,43017.0,30.317,30.3627,30.2895,30.3627,43017.0
2019-08-29 14:00:00,33.16,33.23,33.15,33.17,15939.0,30.3444,30.4085,30.3353,30.3536,15939.0
2019-08-29 14:30:00,33.17,33.19,33.14,33.16,42414.0,30.3536,30.3719,30.3261,30.3444,42414.0
2019-08-29 15:00:00,33.17,33.19,33.14,33.17,68226.0,30.3536,30.3719,30.3261,30.3536,68226.0
2019-08-29 15:30:00,33.17,33.28,33.17,33.25,162210.0,30.3536,30.4542,30.3536,30.4268,162210.0
2019-08-30 09:30:00,33.34,33.46,33.29,33.35,38034.0,30.5091,30.619,30.4634,30.5183,38034.0
2019-08-30 10:00:00,33.38,33.46,33.35,33.41,20502.0,30.5458,30.619,30.5183,30.5732,20502.0
2019-08-30 10:30:00,33.4,33.44,33.37,33.38,25551.0,30.5641,30.6007,30.5366,30.5458,25551.0
2019-08-30 11:00:00,33.34,33.35,33.14,33.19,25632.0,30.5091,30.5183,30.3261,30.3719,25632.0
2019-08-30 11:30:00,33.22,33.32,33.22,33.32,18606.0,30.3993,30.4908,30.3993,30.4908,18606.0
2019-08-30 12:00:00,33.33,33.37,33.29,33.36,30900.0,30.5,30.5366,30.4634,30.5275,30900.0
2019-08-30 12:30:00,33.37,33.37,33.33,33.35,29265.0,30.5366,30.5366,30.5,30.5183,29265.0
2019-08-30 13:00:00,33.35,33.36,33.23,33.26,32502.0,30.5183,30.5275,30.4085,30.4359,32502.0
2019-08-30 13:30:00,33.26,33.27,33.2,33.26,23052.0,30.4359,30.4451,30.381,30.4359,23052.0
2019-08-30 14:00:00,33.26,33.28,33.22,33.24,35067.0,30.4359,30.4542,30.3993,30.4176,35067.0
2019-08-30 14:30:00,33.25,33.26,33.17,33.21,21540.0,30.4268,30.4359,30.3536,30.3902,21540.0
2019-08-30 15:00:00,33.21,33.22,33.13,33.22,40650.0,30.3902,30.3993,30.317,30.3993,40650.0
2019-08-30 15:30:00,33.22,33.33,33.2,33.27,168735.0,30.3993,30.5,30.381,30.4451,168735.0
2019-09-03 09:30:00,33.28,33.37,33.18,33.3,91305.0,30.4542,30.5366,30.3627,30.4725,91305.0
2019-09-03 10:00:00,33.28,33.32,33.15,33.26,50496.0,30.4542,30.4908,30.3353,30.4359,50496.0
2019-09-03 10:30:00,33.26,33.33,33.21,33.23,53439.0,30.4359,30.5,30.3902,30.4085,53439.0
2019-09-03 11:00:00,33.23,33.25,33.16,33.2,64263.0,30.4085,30.4268,30.3444,30.381,64263.0
2019-09-03 11:30:00,33.2,33.27,33.16,33.25,44154.0,30.381,30.4451,30.3444,30.4268,44154.0
2019-09-03 12:00:00,33.24,33.29,33.15,33.15,31140.0,30.4176,30.4634,30.3353,30.3353,31140.0
2019-09-03 12:30:00,33.14,33.18,33.11,33.12,19854.0,30.3261,30.3627,30.2987,30.3078,19854.0
2019-09-03 13:00:00,33.12,33.15,33.1,33.1,11535.0,30.3078,30.3353,30.2895,30.2895,11535.0
2019-09-03 13:30:00,33.1,33.1,33.01,33.04,12015.0,30.2895,30.2895,30.2072,30.2346,12015.0
2019-09-03 14:00:00,33.04,33.09,33.04,33.07,18900.0,30.2346,30.2804,30.2346,30.2621,18900.0
2019-09-03 14:30:00,33.07,33.11,33.05,33.09,21390.0,30.2621,30.2987,30.2438,30.2804,21390.0
2019-09-03 15:00:00,33.07,33.15,33.07,33.14,25212.0,30.2621,30.3353,30.2621,30.3261,25212.0
2019-09-03 15:30:00,33.15,33.22,33.13,33.17,107829.0,30.3353,30.3993,30.317,30.3536,107829.0
2019-09-04 09:30:00,33.32,33.39,33.17,33.22,71532.0,30.4908,30.5549,30.3536,30.3993,71532.0
2019-09-04 10:00:00,33.22,33.23,33.07,33.14,36849.0,30.3993,30.4085,30.2621,30.3261,36849.0
2019-09-04 10:30:00,33.12,33.17,33.05,33.13,41991.0,30.3078,30.3536,30.2438,30.317,41991.0
2019-09-04 11:00:00,33.14,33.22,33.11,33.22,29970.0,30.3261,30.3993,30.2987,30.3993,29970.0
2019-09-04 11:30:00,33.21,33.31,33.21,33.28,25902.0,30.3902,30.4817,30.3902,30.4542,25902.0
2019-09-04 12:00:00,33.28,33.33,33.22,33.23,19335.0,30.4542,30.5,30.3993,30.4085,19335.0
2019-09-04 12:30:00,33.23,33.24,33.14,33.14,37275.0,30.4085,30.4176,30.3261,30.3261,37275.0
2019-09-04 13:00:00,33.14,33.17,33.09,33.1,21027.0,30.3261,30.3536,30.2804,30.2895,21027.0
2019-09-04 13:30:00,33.1,33.11,33.05,33.08,25770.0,30.2895,30.2987,30.2438,30.2712,25770.0
2019-09-04 14:00:00,33.07,33.14,33.06,33.14,24315.0,30.2621,30.3261,30.2529,30.3261,24315.0
2019-09-04 14:30:00,33.13,33.21,33.13,33.16,31689.0,30.317,30.3902,30.317,30.3444,31689.0
2019-09-04 15:00:00,33.19,33.27,33.19,33.26,38268.0,30.3719,30.4451,30.3719,30.4359,38268.0
2019-09-04 15:30:00,33.26,33.31,33.26,33.3,175146.0,30.4359,30.4817,30.4359,30.4725,175146.0
2019-09-05 09:30:00,33.57,33.73,33.41,33.72,88152.0,30.7196,30.866,30.5732,30.8569,88152.0
2019-09-05 10:00:00,33.75,33.8,33.65,33.67,119730.0,30.8843,30.9301,30.7928,30.8111,119730.0
2019-09-05 10:30:00,33.68,33.77,33.68,33.76,62100.0,30.8203,30.9026,30.8203,30.8935,62100.0
2019-09-05 11:00:00,33.73,33.74,33.68,33.7,37770.0,30.866,30.8752,30.8203,30.8386,37770.0
2019-09-05 11:30:00,33.71,33.77,33.69,33.7,45090.0,30.8477,30.9026,30.8294,30.8386,45090.0
2019-09-05 12:00:00,33.7,33.81,33.7,33.8,60945.0,30.8386,30.9392,30.8386,30.9301,60945.0
2019-09-05 12:30:00,33.8,33.85,33.79,33.83,20805.0,30.9301,30.9758,30.9209,30.9575,20805.0
2019-09-05 13:00:00,33.83,33.86,33.8,33.85,29178.0,30.9575,30.985,30.9301,30.9758,29178.0
2019-09-05 13:30:00,33.85,33.91,33.82,33.91,25065.0,30.9758,31.0308,30.9484,31.0308,25065.0
2019-09-05 14:00:00,33.9,34.0,33.89,33.97,55881.0,31.0216,31.1131,31.0124,31.0857,55881.0
2019-09-05 14:30:00,33.96,33.98,33.9,33.9,44673.0,31.0765,31.0948,31.0216,31.0216,44673.0
2019-09-05 15:00:00,33.91,33.96,33.9,33.95,48924.0,31.0308,31.0765,31.0216,31.0674,48924.0
2019-09-05 15:30:00,33.96,34.04,33.95,34.01,272676.0,31.0765,31.1497,31.0674,31.1223,272676.0
2019-09-06 09:30:00,34.12,34.51,34.05,34.45,74979.0,31.2229,31.5798,31.1589,31.5249,74979.0
2019-09-06 10:00:00,34.48,34.53,34.44,34.5,46503.0,31.5524,31.5981,31.5157,31.5707,46503.0
2019-09-06 10:30:00,34.51,34.57,34.46,34.5,91494.0,31.5798,31.6347,31.5341,31.5707,91494.0
2019-09-06 11:00:00,34.51,34.57,34.49,34.52,82779.0,31.5798,31.6347,31.5615,31.589,82779.0
2019-09-06 11:30:00,34.53,34.66,34.5,34.63,158028.0,31.5981,31.7171,31.5707,31.6896,158028.0
2019-09-06 12:00:00,34.63,34.63,34.56,34.61,53820.0,31.6896,31.6896,31.6256,31.6713,53820.0
2019-09-06 12:30:00,34.61,34.63,34.56,34.61,46056.0,31.6713,31.6896,31.6256,31.6713,46056.0
2019-09-06 13:00:00,34.61,34.71,34.61,34.7,63756.0,31.6713,31.7628,31.6713,31.7537,63756.0
2019-09-06 13:30:00,34.71,34.71,34.63,34.67,38721.0,31.7628,31.7628,31.6896,31.7262,38721.0
2019-09-06 14:00:00,34.67,34.68,34.6,34.6,48945.0,31.7262,31.7354,31.6622,31.6622,48945.0
2019-09-06 14:30:00,34.61,34.64,34.59,34.63,74676.0,31.6713,31.6988,31.653,31.6896,74676.0
2019-09-06 15:00:00,34.63,34.74,34.62,34.73,104322.0,31.6896,31.7903,31.6805,31.7811,104322.0
2019-09-06 15:30:00,34.73,34.81,34.72,34.75,358611.0,31.7811,31.8543,31.772,31.7994,358611.0
2019-09-09 09:30:00,34.93,34.98,34.81,34.93,81105.0,31.9641,32.0099,31.8543,31.9641,81105.0
2019-09-09 10:00:00,34.93,35.09,34.93,35.02,95247.0,31.9641,32.1106,31.9641,32.0465,95247.0
2019-09-09 10:30:00,35.01,35.01,34.83,34.83,41730.0,32.0374,32.0374,31.8726,31.8726,41730.0
2019-09-09 11:00:00,34.84,34.84,34.57,34.61,65736.0,31.8818,31.8818,31.6347,31.6713,65736.0
2019-09-09 11:30:00,34.6,34.6,34.41,34.43,36975.0,31.6622,31.6622,31.4883,31.5066,36975.0
2019-09-09 12:00:00,34.41,34.47,34.3,34.31,56706.0,31.4883,31.5432,31.3876,31.3968,56706.0
2019-09-09 12:30:00,34.29,34.4,34.22,34.36,44127.0,31.3785,31.4791,31.3144,31.4425,44127.0
2019-09-09 13:00:00,34.35,34.38,34.31,34.34,23151.0,31.4334,31.4608,31.3968,31.4242,23151.0
2019-09-09 13:30:00,34.35,34.45,34.3,34.41,44379.0,31.4334,31.5249,31.3876,31.4883,44379.0
2019-09-09 14:00:00,34.4,34.4,34.31,34.31,27048.0,31.4791,31.4791,31.3968,31.3968,27048.0
2019-09-09 14:30:00,34.31,34.42,34.31,34.37,29508.0,31.3968,31.4974,31.3968,31.4517,29508.0
2019-09-09 15:00:00,34.37,34.42,34.36,34.39,42423.0,31.4517,31.4974,31.4425,31.47,42423.0
2019-09-09 15:30:00,34.38,34.38,34.24,34.29,229338.0,31.4608,31.4608,31.3327,31.3785,229338.0
2019-09-10 09:30:00,34.3,34.3,33.28,33.33,109755.0,31.3876,31.3876,30.4542,30.5,109755.0
2019-09-10 10:00:00,33.33,33.58,33.19,33.58,80799.0,30.5,30.7288,30.3719,30.7288,80799.0
2019-09-10 10:30:00,33.55,33.55,33.3,33.33,51825.0,30.7013,30.7013,30.4725,30.5,51825.0
2019-09-10 11:00:00,33.34,33.36,33.06,33.09,87552.0,30.5091,30.5275,30.2529,30.2804,87552.0
2019-09-10 11:30:00,33.07,33.09,32.92,32.98,93723.0,30.2621,30.2804,30.1248,30.1797,93723.0
2019-09-10 12:00:00,32.98,33.01,32.93,32.95,74868.0,30.1797,30.2072,30.134,30.1523,74868.0
2019-09-10 12:30:00,32.93,32.99,32.89,32.96,59355.0,30.134,30.1889,30.0974,30.1614,59355.0
2019-09-10 13:00:00,32.96,33.02,32.93,32.97,58029.0,30.1614,30.2163,30.134,30.1706,58029.0
2019-09-10 13:30:00,32.96,32.99,32.95,32.98,38172.0,30.1614,30.1889,30.1523,30.1797,38172.0
2019-09-10 14:00:00,32.98,32.99,32.83,32.85,27126.0,30.1797,30.1889,30.0425,30.0608,27126.0
2019-09-10 14:30:00,32.85,32.88,32.74,32.76,53286.0,30.0608,30.0882,29.9601,29.9784,53286.0
2019-09-10 15:00:00,32.76,32.76,32.52,32.54,166440.0,29.9784,29.9784,29.7588,29.7771,166440.0
2019-09-10 15:30:00,32.55,32.72,32.54,32.72,444588.0,29.7862,29.9418,29.7771,29.9418,444588.0
2019-09-11 09:30:00,32.69,32.82,32.24,32.61,230100.0,29.9143,30.0333,29.5025,29.8411,230100.0
2019-09-11 10:00:00,32.64,32.75,32.57,32.74,103425.0,29.8686,29.9692,29.8045,29.9601,103425.0
2019-09-11 10:30:00,32.74,32.77,32.47,32.51,70983.0,29.9601,29.9875,29.713,29.7496,70983.0
2019-09-11 11:00:00,32.52,32.63,32.51,32.6,90243.0,29.7588,29.8594,29.7496,29.832,90243.0
2019-09-11 11:30:00,32.61,32.67,32.58,32.65,152211.0,29.8411,29.896,29.8137,29.8777,152211.0
2019-09-11 12:00:00,32.65,32.76,32.62,32.72,65721.0,29.8777,29.9784,29.8503,29.9418,65721.0
2019-09-11 12:30:00,32.71,32.75,32.61,32.7,64497.0,29.9326,29.9692,29.8411,29.9235,64497.0
2019-09-11 13:00:00,32.7,32.87,32.7,32.81,81036.0,29.9235,30.0791,29.9235,30.0242,81036.0
2019-09-11 13:30:00,32.82,32.82,32.62,32.67,70092.0,30.0333,30.0333,29.8503,29.896,70092.0
2019-09-11 14:00:00,32.66,32.67,32.6,32.6,44595.0,29.8869,29.896,29.832,29.832,44595.0
2019-09-11 14:30:00,32.62,32.63,32.59,32.6,50013.0,29.8503,29.8594,29.8228,29.832,50013.0
2019-09-11 15:00:00,32.61,32.72,32.61,32.65,75474.0,29.8411,29.9418,29.8411,29.8777,75474.0
2019-09-11 15:30:00,32.65,32.73,32.61,32.73,274968.0,29.8777,29.9509,29.8411,29.9509,274968.0
2019-09-12 09:30:00,32.76,33.21,32.76,32.93,45003.0,30.1207,30.5345,30.1207,30.277,45003.0
2019-09-12 10:00:00,32.96,33.11,32.93,33.08,44979.0,30.3046,30.4425,30.277,30.4149,44979.0
2019-09-12 10:30:00,33.09,33.25,33.09,33.25,74034.0,30.4241,30.5712,30.4241,30.5712,74034.0
2019-09-12 11:00:00,33.25,33.34,33.23,33.31,56430.0,30.5712,30.654,30.5529,30.6264,56430.0
2019-09-12 11:30:00,33.31,33.33,33.16,33.28,53028.0,30.6264,30.6448,30.4885,30.5988,53028.0
2019-09-12 12:00:00,33.26,33.3,33.22,33.28,32769.0,30.5804,30.6172,30.5437,30.5988,32769.0
2019-09-12 12:30:00,33.27,33.29,33.21,33.28,26883.0,30.5896,30.608,30.5345,30.5988,26883.0
2019-09-12 13:00:00,33.29,33.31,33.13,33.15,46155.0,30.608,30.6264,30.4609,30.4793,46155.0
2019-09-12 13:30:00,33.15,33.15,32.94,32.98,64980.0,30.4793,30.4793,30.2862,30.323,64980.0
2019-09-12 14:00:00,33.0,33.0,32.92,32.98,57594.0,30.3414,30.3414,30.2678,30.323,57594.0
2019-09-12 14:30:00,32.98,33.09,32.96,33.04,35415.0,30.323,30.4241,30.3046,30.3782,35415.0
2019-09-12 15:00:00,33.05,33.07,33.03,33.05,37017.0,30.3874,30.4057,30.369,30.3874,37017.0
2019-09-12 15:30:00,33.04,33.05,32.99,33.01,158451.0,30.3782,30.3874,30.3322,30.3506,158451.0
2019-09-13 09:30:00,33.23,33.23,32.58,33.15,77841.0,30.5529,30.5529,29.9552,30.4793,77841.0
2019-09-13 10:00:00,33.16,33.27,33.09,33.17,30978.0,30.4885,30.5896,30.4241,30.4977,30978.0
2019-09-13 10:30:00,33.16,33.23,33.09,33.16,64944.0,30.4885,30.5529,30.4241,30.4885,64944.0
2019-09-13 11:00:00,33.14,33.3,33.12,33.28,66063.0,30.4701,30.6172,30.4517,30.5988,66063.0
2019-09-13 11:30:00,33.25,33.27,33.2,33.25,65304.0,30.5712,30.5896,30.5253,30.5712,65304.0
2019-09-13 12:00:00,33.25,33.26,33.2,33.21,33573.0,30.5712,30.5804,30.5253,30.5345,33573.0
2019-09-13 12:30:00,33.2,33.2,33.05,33.13,55995.0,30.5253,30.5253,30.3874,30.4609,55995.0
2019-09-13 13:00:00,33.13,33.19,33.12,33.17,30591.0,30.4609,30.5161,30.4517,30.4977,30591.0
2019-09-13 13:30:00,33.18,33.25,33.13,33.22,42441.0,30.5069,30.5712,30.4609,30.5437,42441.0
2019-09-13 14:00:00,33.23,33.25,33.13,33.18,30453.0,30.5529,30.5712,30.4609,30.5069,30453.0
2019-09-13 14:30:00,33.18,33.22,33.12,33.16,127929.0,30.5069,30.5437,30.4517,30.4885,127929.0
2019-09-13 15:00:00,33.16,33.18,33.14,33.17,95700.0,30.4885,30.5069,30.4701,30.4977,95700.0
2019-09-13 15:30:00,33.17,33.24,33.17,33.17,209997.0,30.4977,30.562,30.4977,30.4977,209997.0
2019-09-16 09:30:00,33.12,33.51,33.07,33.12,130671.0,30.4517,30.8103,30.4057,30.4517,130671.0
2019-09-16 10:00:00,33.14,33.21,33.1,33.11,41694.0,30.4701,30.5345,30.4333,30.4425,41694.0
2019-09-16 10:30:00,33.09,33.14,33.07,33.12,17916.0,30.4241,30.4701,30.4057,30.4517,17916.0
2019-09-16 11:00:00,33.12,33.12,32.91,32.93,52296.0,30.4517,30.4517,30.2586,30.277,52296.0
2019-09-16 11:30:00,32.93,32.95,32.84,32.86,51417.0,30.277,30.2954,30.1943,30.2127,51417.0
2019-09-16 12:00:00,32.86,32.95,32.82,32.94,38577.0,30.2127,30.2954,30.1759,30.2862,38577.0
2019-09-16 12:30:00,32.95,32.98,32.94,32.95,38523.0,30.2954,30.323,30.2862,30.2954,38523.0
2019-09-16 13:00:00,32.95,32.99,32.93,32.95,42051.0,30.2954,30.3322,30.277,30.2954,42051.0
2019-09-16 13:30:00,32.95,32.97,32.93,32.95,37941.0,30.2954,30.3138,30.277,30.2954,37941.0
2019-09-16 14:00:00,32.95,32.98,32.92,32.97,43089.0,30.2954,30.323,30.2678,30.3138,43089.0
2019-09-16 14:30:00,32.97,32.97,32.9,32.97,86415.0,30.3138,30.3138,30.2494,30.3138,86415.0
2019-09-16 15:00:00,32.97,33.03,32.96,32.99,94599.0,30.3138,30.369,30.3046,30.3322,94599.0
2019-09-16 15:30:00,32.99,33.11,32.94,33.09,336627.0,30.3322,30.4425,30.2862,30.4241,336627.0
2019-09-17 09:30:00,33.3,34.17,33.09,33.89,156822.0,30.6172,31.4171,30.4241,31.1597,156822.0
2019-09-17 10:00:00,34.0,34.21,33.92,34.17,218142.0,31.2608,31.4539,31.1873,31.4171,218142.0
2019-09-17 10:30:00,34.15,34.34,34.06,34.15,119322.0,31.3987,31.5734,31.316,31.3987,119322.0
2019-09-17 11:00:00,34.15,34.19,34.01,34.17,142893.0,31.3987,31.4355,31.27,31.4171,142893.0
2019-09-17 11:30:00,34.16,34.2,34.1,34.17,90300.0,31.4079,31.4447,31.3528,31.4171,90300.0
2019-09-17 12:00:00,34.17,34.19,33.96,34.03,158712.0,31.4171,31.4355,31.224,31.2884,158712.0
2019-09-17 12:30:00,34.03,34.12,34.01,34.02,64236.0,31.2884,31.3712,31.27,31.2792,64236.0
2019-09-17 13:00:00,34.01,34.03,33.97,33.97,52578.0,31.27,31.2884,31.2332,31.2332,52578.0
2019-09-17 13:30:00,33.96,34.02,33.92,34.01,52482.0,31.224,31.2792,31.1873,31.27,52482.0
2019-09-17 14:00:00,34.01,34.06,34.0,34.03,57507.0,31.27,31.316,31.2608,31.2884,57507.0
2019-09-17 14:30:00,34.03,34.07,34.0,34.02,61566.0,31.2884,31.3252,31.2608,31.2792,61566.0
2019-09-17 15:00:00,34.02,34.13,33.99,34.11,104112.0,31.2792,31.3803,31.2516,31.362,104112.0
2019-09-17 15:30:00,34.11,34.27,34.09,34.24,464499.0,31.362,31.5091,31.3436,31.4815,464499.0
2019-09-18 09:30:00,34.41,34.43,34.0,34.27,83442.0,31.6378,31.6562,31.2608,31.5091,83442.0
2019-09-18 10:00:00,34.24,34.33,34.19,34.29,46902.0,31.4815,31.5642,31.4355,31.5275,46902.0
2019-09-18 10:30:00,34.29,34.29,34.06,34.13,49815.0,31.5275,31.5275,31.316,31.3803,49815.0
2019-09-18 11:00:00,34.13,34.15,34.0,34.01,52404.0,31.3803,31.3987,31.2608,31.27,52404.0
2019-09-18 11:30:00,34.01,34.03,33.99,34.01,24075.0,31.27,31.2884,31.2516,31.27,24075.0
2019-09-18 12:00:00,34.01,34.06,34.0,34.04,30750.0,31.27,31.316,31.2608,31.2976,30750.0
2019-09-18 12:30:00,34.03,34.07,34.01,34.01,20907.0,31.2884,31.3252,31.27,31.27,20907.0
2019-09-18 13:00:00,34.01,34.02,33.9,33.93,27633.0,31.27,31.2792,31.1689,31.1965,27633.0
2019-09-18 13:30:00,33.95,34.05,33.94,34.0,21300.0,31.2148,31.3068,31.2057,31.2608,21300.0
2019-09-18 14:00:00,33.97,34.03,33.77,33.79,32901.0,31.2332,31.2884,31.0493,31.0677,32901.0
2019-09-18 14:30:00,33.77,33.89,33.75,33.88,29262.0,31.0493,31.1597,31.031,31.1505,29262.0
2019-09-18 15:00:00,33.87,33.99,33.87,33.99,42270.0,31.1413,31.2516,31.1413,31.2516,42270.0
2019-09-18 15:30:00,33.99,34.23,33.99,34.21,159990.0,31.2516,31.4723,31.2516,31.4539,159990.0
2019-09-19 09:30:00,34.16,34.44,33.76,33.76,139581.0,31.4079,31.6654,31.0402,31.0402,139581.0
2019-09-19 10:00:00,33.76,33.97,33.72,33.93,49425.0,31.0402,31.2332,31.0034,31.1965,49425.0
2019-09-19 10:30:00,33.97,34.07,33.95,33.98,20568.0,31.2332,31.3252,31.2148,31.2424,20568.0
2019-09-19 11:00:00,33.96,34.08,33.95,34.08,33396.0,31.224,31.3344,31.2148,31.3344,33396.0
2019-09-19 11:30:00,34.06,34.14,34.04,34.14,31038.0,31.316,31.3895,31.2976,31.3895,31038.0
2019-09-19 12:00:00,34.13,34.16,34.01,34.01,19557.0,31.3803,31.4079,31.27,31.27,19557.0
2019-09-19 12:30:00,34.01,34.06,33.98,34.06,29355.0,31.27,31.316,31.2424,31.316,29355.0
2019-09-19 13:00:00,34.07,34.09,34.03,34.08,18456.0,31.3252,31.3436,31.2884,31.3344,18456.0
2019-09-19 13:30:00,34.07,34.09,34.01,34.08,71601.0,31.3252,31.3436,31.27,31.3344,71601.0
2019-09-19 14:00:00,34.09,34.1,34.06,34.08,14760.0,31.3436,31.3528,31.316,31.3344,14760.0
2019-09-19 14:30:00,34.08,34.1,34.03,34.1,17790.0,31.3344,31.3528,31.2884,31.3528,17790.0
2019-09-19 15:00:00,34.09,34.1,34.0,34.01,45423.0,31.3436,31.3528,31.2608,31.27,45423.0
2019-09-19 15:30:00,34.01,34.01,33.86,33.88,129933.0,31.27,31.27,31.1321,31.1505,129933.0
2019-09-20 09:30:00,33.97,33.99,33.8,33.8,362883.0,31.2332,31.2516,31.0769,31.0769,362883.0
2019-09-20 10:00:00,33.78,33.95,33.77,33.93,31251.0,31.0585,31.2148,31.0493,31.1965,31251.0
2019-09-20 10:30:00,33.95,33.95,33.86,33.89,15693.0,31.2148,31.2148,31.1321,31.1597,15693.0
2019-09-20 11:00:00,33.92,33.99,33.89,33.94,13998.0,31.1873,31.2516,31.1597,31.2057,13998.0
2019-09-20 11:30:00,33.93,33.94,33.83,33.88,15669.0,31.1965,31.2057,31.1045,31.1505,15669.0
2019-09-20 12:00:00,33.89,33.89,33.85,33.85,18462.0,31.1597,31.1597,31.1229,31.1229,18462.0
2019-09-20 12:30:00,33.84,33.84,33.75,33.8,12711.0,31.1137,31.1137,31.031,31.0769,12711.0
2019-09-20 13:00:00,33.8,33.82,33.53,33.68,24840.0,31.0769,31.0953,30.8287,30.9666,24840.0
2019-09-20 13:30:00,33.67,33.74,33.64,33.73,20850.0,30.9574,31.0218,30.9298,31.0126,20850.0
2019-09-20 14:00:00,33.75,33.83,33.75,33.82,16389.0,31.031,31.1045,31.031,31.0953,16389.0
2019-09-20 14:30:00,33.83,33.86,33.82,33.83,16461.0,31.1045,31.1321,31.0953,31.1045,16461.0
2019-09-20 15:00:00,33.82,33.85,33.63,33.64,68646.0,31.0953,31.1229,30.9206,30.9298,68646.0
2019-09-20 15:30:00,33.64,33.65,33.54,33.54,243279.0,30.9298,30.939,30.8379,30.8379,243279.0
2019-09-23 09:30:00,33.54,33.9,33.38,33.59,25026.0,30.8379,31.1689,30.6908,30.8838,25026.0
2019-09-23 10:00:00,33.64,33.66,33.58,33.63,15528.0,30.9298,30.9482,30.8747,30.9206,15528.0
2019-09-23 10:30:00,33.65,33.65,33.58,33.6,11400.0,30.939,30.939,30.8747,30.893,11400.0
2019-09-23 11:00:00,33.62,33.67,33.53,33.58,20862.0,30.9114,30.9574,30.8287,30.8747,20862.0
2019-09-23 11:30:00,33.6,33.66,33.59,33.62,18012.0,30.893,30.9482,30.8838,30.9114,18012.0
2019-09-23 12:00:00,33.6,33.66,33.6,33.62,11409.0,30.893,30.9482,30.893,30.9114,11409.0
2019-09-23 12:30:00,33.6,33.64,33.56,33.56,14118.0,30.893,30.9298,30.8563,30.8563,14118.0
2019-09-23 13:00:00,33.57,33.64,33.55,33.64,16272.0,30.8655,30.9298,30.8471,30.9298,16272.0
2019-09-23 13:30:00,33.63,33.65,33.59,33.62,19608.0,30.9206,30.939,30.8838,30.9114,19608.0
2019-09-23 14:00:00,33.61,33.64,33.59,33.59,23496.0,30.9022,30.9298,30.8838,30.8838,23496.0
2019-09-23 14:30:00,33.59,33.62,33.56,33.58,136530.0,30.8838,30.9114,30.8563,30.8747,136530.0
2019-09-23 15:00:00,33.58,33.59,33.56,33.56,59331.0,30.8747,30.8838,30.8563,30.8563,59331.0
2019-09-23 15:30:00,33.56,33.56,33.35,33.41,432786.0,30.8563,30.8563,30.6632,30.7184,432786.0
2019-09-24 09:30:00,33.77,34.03,33.72,33.92,270441.0,31.0493,31.2884,31.0034,31.1873,270441.0
2019-09-24 10:00:00,33.91,34.17,33.91,34.05,128259.0,31.1781,31.4171,31.1781,31.3068,128259.0
2019-09-24 10:30:00,34.05,34.07,33.95,33.99,141909.0,31.3068,31.3252,31.2148,31.2516,141909.0
2019-09-24 11:00:00,33.99,34.05,33.97,33.99,121782.0,31.2516,31.3068,31.2332,31.2516,121782.0
2019-09-24 11:30:00,33.99,34.0,33.8,33.8,65943.0,31.2516,31.2608,31.0769,31.0769,65943.0
2019-09-24 12:00:00,33.8,33.88,33.63,33.68,70551.0,31.0769,31.1505,30.9206,30.9666,70551.0
2019-09-24 12:30:00,33.65,33.68,33.6,33.62,153192.0,30.939,30.9666,30.893,30.9114,153192.0
2019-09-24 13:00:00,33.61,33.68,33.54,33.6,66594.0,30.9022,30.9666,30.8379,30.893,66594.0
2019-09-24 13:30:00,33.61,33.71,33.6,33.65,57321.0,30.9022,30.9942,30.893,30.939,57321.0
2019-09-24 14:00:00,33.65,33.77,33.57,33.76,107817.0,30.939,31.0493,30.8655,31.0402,107817.0
2019-09-24 14:30:00,33.78,33.78,33.61,33.66,70377.0,31.0585,31.0585,30.9022,30.9482,70377.0
2019-09-24 15:00:00,33.63,33.73,33.6,33.64,164142.0,30.9206,31.0126,30.893,30.9298,164142.0
2019-09-24 15:30:00,33.64,33.84,33.57,33.8,323616.0,30.9298,31.1137,30.8655,31.0769,323616.0
2019-09-25 09:30:00,33.94,33.94,33.71,33.82,119667.0,31.2057,31.2057,30.9942,31.0953,119667.0
2019-09-25 10:00:00,33.84,34.04,33.78,34.04,116367.0,31.1137,31.2976,31.0585,31.2976,116367.0
2019-09-25 10:30:00,34.04,34.08,33.84,33.85,117372.0,31.2976,31.3344,31.1137,31.1229,117372.0
2019-09-25 11:00:00,33.85,34.14,33.85,34.1,82812.0,31.1229,31.3895,31.1229,31.3528,82812.0
2019-09-25 11:30:00,34.1,34.16,34.02,34.04,85455.0,31.3528,31.4079,31.2792,31.2976,85455.0
2019-09-25 12:00:00,34.05,34.13,33.97,34.0,43200.0,31.3068,31.3803,31.2332,31.2608,43200.0
2019-09-25 12:30:00,33.99,34.09,33.99,34.04,47634.0,31.2516,31.3436,31.2516,31.2976,47634.0
2019-09-25 13:00:00,34.04,34.07,34.0,34.04,45636.0,31.2976,31.3252,31.2608,31.2976,45636.0
2019-09-25 13:30:00,34.05,34.05,33.98,34.03,56253.0,31.3068,31.3068,31.2424,31.2884,56253.0
2019-09-25 14:00:00,34.03,34.16,34.03,34.14,51087.0,31.2884,31.4079,31.2884,31.3895,51087.0
2019-09-25 14:30:00,34.13,34.2,34.13,34.19,55872.0,31.3803,31.4447,31.3803,31.4355,55872.0
2019-09-25 15:00:00,34.19,34.23,34.16,34.19,91392.0,31.4355,31.4723,31.4079,31.4355,91392.0
2019-09-25 15:30:00,34.2,34.35,34.2,34.25,413226.0,31.4447,31.5826,31.4447,31.4907,413226.0
2019-09-26 09:30:00,34.13,34.13,33.92,33.98,110715.0,31.3803,31.3803,31.1873,31.2424,110715.0
2019-09-26 10:00:00,33.97,33.98,33.75,33.79,80217.0,31.2332,31.2424,31.031,31.0677,80217.0
2019-09-26 10:30:00,33.8,33.84,33.76,33.8,37569.0,31.0769,31.1137,31.0402,31.0769,37569.0
2019-09-26 11:00:00,33.8,33.82,33.65,33.66,56160.0,31.0769,31.0953,30.939,30.9482,56160.0
2019-09-26 11:30:00,33.66,33.74,33.65,33.7,63084.0,30.9482,31.0218,30.939,30.985,63084.0
2019-09-26 12:00:00,33.68,33.9,33.68,33.89,71151.0,30.9666,31.1689,30.9666,31.1597,71151.0
2019-09-26 12:30:00,33.88,33.92,33.87,33.91,39345.0,31.1505,31.1873,31.1413,31.1781,39345.0
2019-09-26 13:00:00,33.92,33.92,33.86,33.88,40338.0,31.1873,31.1873,31.1321,31.1505,40338.0
2019-09-26 13:30:00,33.87,33.96,33.87,33.96,35550.0,31.1413,31.224,31.1413,31.224,35550.0
2019-09-26 14:00:00,33.96,34.08,33.96,34.01,27324.0,31.224,31.3344,31.224,31.27,27324.0
2019-09-26 14:30:00,34.01,34.03,33.92,33.93,47100.0,31.27,31.2884,31.1873,31.1965,47100.0
2019-09-26 15:00:00,33.93,34.01,33.93,33.98,52536.0,31.1965,31.27,31.1965,31.2424,52536.0
2019-09-26 15:30:00,33.98,34.01,33.9,33.93,110814.0,31.2424,31.27,31.1689,31.1965,110814.0
2019-09-27 09:30:00,34.19,34.27,33.81,33.9,50181.0,31.4355,31.5091,31.0861,31.1689,50181.0
2019-09-27 10:00:00,33.91,33.93,33.69,33.73,48756.0,31.1781,31.1965,30.9758,31.0126,48756.0
2019-09-27 10:30:00,33.74,33.96,33.68,33.94,26283.0,31.0218,31.224,30.9666,31.2057,26283.0
2019-09-27 11:00:00,33.94,33.94,33.88,33.92,30522.0,31.2057,31.2057,31.1505,31.1873,30522.0
2019-09-27 11:30:00,33.93,33.96,33.69,33.74,38469.0,31.1965,31.224,30.9758,31.0218,38469.0
2019-09-27 12:00:00,33.7,33.78,33.69,33.77,61119.0,30.985,31.0585,30.9758,31.0493,61119.0
2019-09-27 12:30:00,33.75,33.75,33.45,33.46,93285.0,31.031,31.031,30.7551,30.7643,93285.0
2019-09-27 13:00:00,33.44,33.6,33.38,33.43,83376.0,30.7459,30.893,30.6908,30.7367,83376.0
2019-09-27 13:30:00,33.41,33.47,33.38,33.43,49260.0,30.7184,30.7735,30.6908,30.7367,49260.0
2019-09-27 14:00:00,33.42,33.43,33.31,33.38,39378.0,30.7275,30.7367,30.6264,30.6908,39378.0
2019-09-27 14:30:00,33.38,33.39,33.25,33.32,50328.0,30.6908,30.7,30.5712,30.6356,50328.0
2019-09-27 15:00:00,33.32,33.43,33.3,33.36,66216.0,30.6356,30.7367,30.6172,30.6724,66216.0
2019-09-27 15:30:00,33.35,33.41,33.28,33.36,488814.0,30.6632,30.7184,30.5988,30.6724,488814.0
2019-09-30 09:30:00,33.41,33.48,33.05,33.33,105774.0,30.7184,30.7827,30.3874,30.6448,105774.0
2019-09-30 10:00:00,33.34,33.34,33.11,33.13,81099.0,30.654,30.654,30.4425,30.4609,81099.0
2019-09-30 10:30:00,33.14,33.21,33.12,33.2,42387.0,30.4701,30.5345,30.4517,30.5253,42387.0
2019-09-30 11:00:00,33.2,33.25,33.12,33.24,36897.0,30.5253,30.5712,30.4517,30.562,36897.0
2019-09-30 11:30:00,33.26,33.26,33.18,33.22,43353.0,30.5804,30.5804,30.5069,30.5437,43353.0
2019-09-30 12:00:00,33.21,33.27,33.19,33.21,39366.0,30.5345,30.5896,30.5161,30.5345,39366.0
2019-09-30 12:30:00,33.2,33.22,33.16,33.16,39600.0,30.5253,30.5437,30.4885,30.4885,39600.0
2019-09-30 13:00:00,33.16,33.2,33.15,33.2,40218.0,30.4885,30.5253,30.4793,30.5253,40218.0
2019-09-30 13:30:00,33.2,33.21,33.16,33.19,37200.0,30.5253,30.5345,30.4885,30.5161,37200.0
2019-09-30 14:00:00,33.19,33.21,33.15,33.18,28320.0,30.5161,30.5345,30.4793,30.5069,28320.0
2019-09-30 14:30:00,33.18,33.21,33.17,33.18,51954.0,30.5069,30.5345,30.4977,30.5069,51954.0
2019-09-30 15:00:00,33.18,33.19,33.13,33.13,74091.0,30.5069,30.5161,30.4609,30.4609,74091.0
2019-09-30 15:30:00,33.13,33.17,33.07,33.1,331734.0,30.4609,30.4977,30.4057,30.4333,331734.0
2019-10-01 09:30:00,33.1,33.11,32.87,32.98,64500.0,30.4333,30.4425,30.2219,30.323,64500.0
2019-10-01 10:00:00,32.96,32.98,32.68,32.8,62670.0,30.3046,30.323,30.0472,30.1575,62670.0
2019-10-01 10:30:00,32.87,32.91,32.8,32.85,79959.0,30.2219,30.2586,30.1575,30.2035,79959.0
2019-10-01 11:00:00,32.85,32.85,32.75,32.82,44217.0,30.2035,30.2035,30.1115,30.1759,44217.0
2019-10-01 11:30:00,32.82,32.82,32.69,32.78,81150.0,30.1759,30.1759,30.0564,30.1391,81150.0
2019-10-01 12:00:00,32.78,32.83,32.69,32.82,33567.0,30.1391,30.1851,30.0564,30.1759,33567.0
2019-10-01 12:30:00,32.83,32.83,32.75,32.76,48177.0,30.1851,30.1851,30.1115,30.1207,48177.0
2019-10-01 13:00:00,32.76,32.76,32.72,32.74,46032.0,30.1207,30.1207,30.0839,30.1023,46032.0
2019-10-01 13:30:00,32.74,32.85,32.7,32.81,47550.0,30.1023,30.2035,30.0656,30.1667,47550.0
2019-10-01 14:00:00,32.82,32.82,32.73,32.79,60087.0,30.1759,30.1759,30.0931,30.1483,60087.0
2019-10-01 14:30:00,32.8,32.91,32.8,32.9,44013.0,30.1575,30.2586,30.1575,30.2494,44013.0
2019-10-01 15:00:00,32.91,32.98,32.87,32.97,47715.0,30.2586,30.323,30.2219,30.3138,47715.0
2019-10-01 15:30:00,32.98,32.98,32.82,32.87,248637.0,30.323,30.323,30.1759,30.2219,248637.0
2019-10-02 09:30:00,32.62,32.65,32.28,32.38,135696.0,29.992,30.0196,29.6794,29.7713,135696.0
2019-10-02 10:00:00,32.36,32.37,32.1,32.15,60558.0,29.7529,29.7621,29.5139,29.5599,60558.0
2019-10-02 10:30:00,32.13,32.14,32.0,32.12,136962.0,29.5415,29.5507,29.4219,29.5323,136962.0
2019-10-02 11:00:00,32.12,32.19,32.07,32.17,67755.0,29.5323,29.5966,29.4863,29.5783,67755.0
2019-10-02 11:30:00,32.17,32.19,32.03,32.13,42849.0,29.5783,29.5966,29.4495,29.5415,42849.0
2019-10-02 12:00:00,32.11,32.17,32.1,32.15,87159.0,29.5231,29.5783,29.5139,29.5599,87159.0
2019-10-02 12:30:00,32.16,32.16,32.04,32.08,95340.0,29.5691,29.5691,29.4587,29.4955,95340.0
2019-10-02 13:00:00,32.07,32.2,32.05,32.2,49170.0,29.4863,29.6058,29.4679,29.6058,49170.0
2019-10-02 13:30:00,32.2,32.2,32.09,32.14,43320.0,29.6058,29.6058,29.5047,29.5507,43320.0
2019-10-02 14:00:00,32.14,32.21,32.08,32.17,45255.0,29.5507,29.615,29.4955,29.5783,45255.0
2019-10-02 14:30:00,32.17,32.2,32.13,32.18,61833.0,29.5783,29.6058,29.5415,29.5874,61833.0
2019-10-02 15:00:00,32.18,32.2,32.1,32.1,84471.0,29.5874,29.6058,29.5139,29.5139,84471.0
2019-10-02 15:30:00,32.09,32.13,31.88,31.91,365325.0,29.5047,29.5415,29.3116,29.3392,365325.0
2019-10-03 09:30:00,31.84,32.15,31.83,32.13,60120.0,29.2748,29.5599,29.2656,29.5415,60120.0
2019-10-03 10:00:00,32.12,32.13,31.77,32.03,66669.0,29.5323,29.5415,29.2105,29.4495,66669.0
2019-10-03 10:30:00,32.01,32.17,31.98,32.09,164751.0,29.4311,29.5783,29.4036,29.5047,164751.0
2019-10-03 11:00:00,32.09,32.34,32.08,32.28,49044.0,29.5047,29.7346,29.4955,29.6794,49044.0
2019-10-03 11:30:00,32.27,32.27,32.15,32.17,30042.0,29.6702,29.6702,29.5599,29.5783,30042.0
2019-10-03 12:00:00,32.19,32.26,32.12,32.18,28674.0,29.5966,29.661,29.5323,29.5874,28674.0
2019-10-03 12:30:00,32.19,32.34,32.19,32.34,25518.0,29.5966,29.7346,29.5966,29.7346,25518.0
2019-10-03 13:00:00,32.35,32.35,32.27,32.29,14142.0,29.7437,29.7437,29.6702,29.6886,14142.0
2019-10-03 13:30:00,32.29,32.37,32.26,32.34,20895.0,29.6886,29.7621,29.661,29.7346,20895.0
2019-10-03 14:00:00,32.33,32.39,32.31,32.39,22299.0,29.7254,29.7805,29.707,29.7805,22299.0
2019-10-03 14:30:00,32.37,32.39,32.35,32.36,27090.0,29.7621,29.7805,29.7437,29.7529,27090.0
2019-10-03 15:00:00,32.36,32.36,32.27,32.29,71679.0,29.7529,29.7529,29.6702,29.6886,71679.0
2019-10-03 15:30:00,32.3,32.39,32.23,32.38,160845.0,29.6978,29.7805,29.6334,29.7713,160845.0
2019-10-04 09:30:00,32.46,32.6,32.46,32.55,50940.0,29.8449,29.9736,29.8449,29.9276,50940.0
2019-10-04 10:00:00,32.57,32.79,32.56,32.7,60375.0,29.946,30.1483,29.9368,30.0656,60375.0
2019-10-04 10:30:00,32.67,32.73,32.64,32.71,39705.0,30.038,30.0931,30.0104,30.0747,39705.0
2019-10-04 11:00:00,32.69,32.85,32.69,32.84,44151.0,30.0564,30.2035,30.0564,30.1943,44151.0
2019-10-04 11:30:00,32.87,32.95,32.85,32.91,32184.0,30.2219,30.2954,30.2035,30.2586,32184.0
2019-10-04 12:00:00,32.91,32.94,32.88,32.88,26028.0,30.2586,30.2862,30.231,30.231,26028.0
2019-10-04 12:30:00,32.87,32.9,32.85,32.88,27180.0,30.2219,30.2494,30.2035,30.231,27180.0
2019-10-04 13:00:00,32.88,32.91,32.81,32.83,64194.0,30.231,30.2586,30.1667,30.1851,64194.0
2019-10-04 13:30:00,32.83,32.92,32.83,32.85,81831.0,30.1851,30.2678,30.1851,30.2035,81831.0
2019-10-04 14:00:00,32.85,32.94,32.83,32.93,25368.0,30.2035,30.2862,30.1851,30.277,25368.0
2019-10-04 14:30:00,32.92,32.98,32.9,32.97,33354.0,30.2678,30.323,30.2494,30.3138,33354.0
2019-10-04 15:00:00,32.97,33.03,32.96,33.02,44673.0,30.3138,30.369,30.3046,30.3598,44673.0
2019-10-04 15:30:00,33.02,33.11,33.01,33.06,248445.0,30.3598,30.4425,30.3506,30.3965,248445.0
2019-10-07 09:30:00,32.97,33.17,32.68,32.69,52080.0,30.3138,30.4977,30.0472,30.0564,52080.0
2019-10-07 10:00:00,32.7,32.84,32.7,32.84,30708.0,30.0656,30.1943,30.0656,30.1943,30708.0
2019-10-07 10:30:00,32.81,32.92,32.8,32.89,51369.0,30.1667,30.2678,30.1575,30.2402,51369.0
2019-10-07 11:00:00,32.93,33.02,32.88,33.0,36870.0,30.277,30.3598,30.231,30.3414,36870.0
2019-10-07 11:30:00,33.02,33.21,33.01,33.2,55719.0,30.3598,30.5345,30.3506,30.5253,55719.0
2019-10-07 12:00:00,33.2,33.21,33.11,33.11,52959.0,30.5253,30.5345,30.4425,30.4425,52959.0
2019-10-07 12:30:00,33.11,33.27,33.11,33.16,47571.0,30.4425,30.5896,30.4425,30.4885,47571.0
2019-10-07 13:00:00,33.16,33.21,33.12,33.17,28521.0,30.4885,30.5345,30.4517,30.4977,28521.0
2019-10-07 13:30:00,33.18,33.29,33.18,33.27,38535.0,30.5069,30.608,30.5069,30.5896,38535.0
2019-10-07 14:00:00,33.25,33.26,33.11,33.11,37113.0,30.5712,30.5804,30.4425,30.4425,37113.0
2019-10-07 14:30:00,33.11,33.13,33.05,33.05,43395.0,30.4425,30.4609,30.3874,30.3874,43395.0
2019-10-07 15:00:00,33.07,33.13,33.06,33.09,58773.0,30.4057,30.4609,30.3965,30.4241,58773.0
2019-10-07 15:30:00,33.1,33.1,32.99,32.99,137514.0,30.4333,30.4333,30.3322,30.3322,137514.0
2019-10-08 09:30:00,32.88,32.88,32.53,32.53,69894.0,30.231,30.231,29.9092,29.9092,69894.0
2019-10-08 10:00:00,32.52,32.6,32.4,32.56,110010.0,29.9001,29.9736,29.7897,29.9368,110010.0
2019-10-08 10:30:00,32.55,32.67,32.52,32.67,41448.0,29.9276,30.038,29.9001,30.038,41448.0
2019-10-08 11:00:00,32.67,32.69,32.51,32.51,54699.0,30.038,30.0564,29.8909,29.8909,54699.0
2019-10-08 11:30:00,32.52,32.62,32.49,32.61,44280.0,29.9001,29.992,29.8725,29.9828,44280.0
2019-10-08 12:00:00,32.61,32.71,32.6,32.66,19173.0,29.9828,30.0747,29.9736,30.0288,19173.0
2019-10-08 12:30:00,32.66,32.71,32.59,32.59,257787.0,30.0288,30.0747,29.9644,29.9644,257787.0
2019-10-08 13:00:00,32.59,32.65,32.53,32.63,48276.0,29.9644,30.0196,29.9092,30.0012,48276.0
2019-10-08 13:30:00,32.62,32.67,32.57,32.57,27273.0,29.992,30.038,29.946,29.946,27273.0
2019-10-08 14:00:00,32.57,32.6,32.5,32.58,42468.0,29.946,29.9736,29.8817,29.9552,42468.0
2019-10-08 14:30:00,32.6,32.67,32.5,32.57,60816.0,29.9736,30.038,29.8817,29.946,60816.0
2019-10-08 15:00:00,32.54,32.6,32.47,32.54,79518.0,29.9184,29.9736,29.8541,29.9184,79518.0
2019-10-08 15:30:00,32.55,32.57,32.29,32.36,305925.0,29.9276,29.946,29.6886,29.7529,305925.0
2019-10-09 09:30:00,32.66,32.75,32.3,32.43,145260.0,30.0288,30.1115,29.6978,29.8173,145260.0
2019-10-09 10:00:00,32.44,32.63,32.44,32.63,30867.0,29.8265,30.0012,29.8265,30.0012,30867.0
2019-10-09 10:30:00,32.63,32.65,32.54,32.56,49017.0,30.0012,30.0196,29.9184,29.9368,49017.0
2019-10-09 11:00:00,32.56,32.57,32.45,32.46,77085.0,29.9368,29.946,29.8357,29.8449,77085.0
2019-10-09 11:30:00,32.47,32.58,32.47,32.56,35952.0,29.8541,29.9552,29.8541,29.9368,35952.0
2019-10-09 12:00:00,32.56,32.64,32.52,32.52,42387.0,29.9368,30.0104,29.9001,29.9001,42387.0
2019-10-09 12:30:00,32.54,32.64,32.54,32.62,43014.0,29.9184,30.0104,29.9184,29.992,43014.0
2019-10-09 13:00:00,32.62,32.68,32.58,32.61,47010.0,29.992,30.0472,29.9552,29.9828,47010.0
2019-10-09 13:30:00,32.62,32.65,32.59,32.59,47169.0,29.992,30.0196,29.9644,29.9644,47169.0
2019-10-09 14:00:00,32.59,32.62,32.55,32.57,97086.0,29.9644,29.992,29.9276,29.946,97086.0
2019-10-09 14:30:00,32.57,32.62,32.56,32.58,110328.0,29.946,29.992,29.9368,29.9552,110328.0
2019-10-09 15:00:00,32.58,32.6,32.51,32.52,121251.0,29.9552,29.9736,29.8909,29.9001,121251.0
2019-10-09 15:30:00,32.53,32.56,32.41,32.44,212346.0,29.9092,29.9368,29.7989,29.8265,212346.0
2019-10-10 09:30:00,32.46,32.68,32.34,32.68,130146.0,29.8449,30.0472,29.7346,30.0472,130146.0
2019-10-10 10:00:00,32.68,32.68,32.56,32.66,60834.0,30.0472,30.0472,29.9368,30.0288,60834.0
2019-10-10 10:30:00,32.66,32.81,32.62,32.81,72393.0,30.0288,30.1667,29.992,30.1667,72393.0
2019-10-10 11:00:00,32.83,32.97,32.8,32.93,59415.0,30.1851,30.3138,30.1575,30.277,59415.0
2019-10-10 11:30:00,32.92,32.94,32.86,32.92,33651.0,30.2678,30.2862,30.2127,30.2678,33651.0
2019-10-10 12:00:00,32.92,32.92,32.87,32.87,30144.0,30.2678,30.2678,30.2219,30.2219,30144.0
2019-10-10 12:30:00,32.87,32.89,32.8,32.88,81345.0,30.2219,30.2402,30.1575,30.231,81345.0
2019-10-10 13:00:00,32.88,32.91,32.84,32.91,28812.0,30.231,30.2586,30.1943,30.2586,28812.0
2019-10-10 13:30:00,32.9,32.97,32.87,32.95,32700.0,30.2494,30.3138,30.2219,30.2954,32700.0
2019-10-10 14:00:00,32.95,32.96,32.8,32.87,48207.0,30.2954,30.3046,30.1575,30.2219,48207.0
2019-10-10 14:30:00,32.88,32.93,32.81,32.83,67503.0,30.231,30.277,30.1667,30.1851,67503.0
2019-10-10 15:00:00,32.84,32.86,32.79,32.83,43782.0,30.1943,30.2127,30.1483,30.1851,43782.0
2019-10-10 15:30:00,32.84,32.87,32.8,32.85,207987.0,30.1943,30.2219,30.1575,30.2035,207987.0
2019-10-11 09:30:00,33.25,33.25,32.86,32.98,48738.0,30.5712,30.5712,30.2127,30.323,48738.0
2019-10-11 10:00:00,32.95,33.01,32.81,32.85,60189.0,30.2954,30.3506,30.1667,30.2035,60189.0
2019-10-11 10:30:00,32.85,32.86,32.75,32.82,44553.0,30.2035,30.2127,30.1115,30.1759,44553.0
2019-10-11 11:00:00,32.82,32.99,32.8,32.98,48810.0,30.1759,30.3322,30.1575,30.323,48810.0
2019-10-11 11:30:00,32.98,33.01,32.85,32.85,38076.0,30.323,30.3506,30.2035,30.2035,38076.0
2019-10-11 12:00:00,32.84,33.0,32.84,32.99,72861.0,30.1943,30.3414,30.1943,30.3322,72861.0
2019-10-11 12:30:00,32.99,33.03,32.88,33.03,71472.0,30.3322,30.369,30.231,30.369,71472.0
2019-10-11 13:00:00,33.04,33.15,32.96,33.09,103539.0,30.3782,30.4793,30.3046,30.4241,103539.0
2019-10-11 13:30:00,33.1,33.14,33.02,33.05,37023.0,30.4333,30.4701,30.3598,30.3874,37023.0
2019-10-11 14:00:00,33.03,33.15,33.03,33.15,54426.0,30.369,30.4793,30.369,30.4793,54426.0
2019-10-11 14:30:00,33.14,33.22,33.13,33.18,50595.0,30.4701,30.5437,30.4609,30.5069,50595.0
2019-10-11 15:00:00,33.18,33.24,33.16,33.24,131799.0,30.5069,30.562,30.4885,30.562,131799.0
2019-10-11 15:30:00,33.24,33.28,33.1,33.1,694617.0,30.562,30.5988,30.4333,30.4333,694617.0
2019-10-14 09:30:00,33.13,33.15,33.0,33.15,47457.0,30.4609,30.4793,30.3414,30.4793,47457.0
2019-10-14 10:00:00,33.12,33.22,33.12,33.19,24366.0,30.4517,30.5437,30.4517,30.5161,24366.0
2019-10-14 10:30:00,33.2,33.21,33.12,33.14,48570.0,30.5253,30.5345,30.4517,30.4701,48570.0
2019-10-14 11:00:00,33.16,33.16,32.93,32.94,26562.0,30.4885,30.4885,30.277,30.2862,26562.0
2019-10-14 11:30:00,32.93,32.96,32.91,32.92,17100.0,30.277,30.3046,30.2586,30.2678,17100.0
2019-10-14 12:00:00,32.92,32.94,32.87,32.91,33060.0,30.2678,30.2862,30.2219,30.2586,33060.0
2019-10-14 12:30:00,32.91,32.98,32.89,32.91,26100.0,30.2586,30.323,30.2402,30.2586,26100.0
2019-10-14 13:00:00,32.92,32.94,32.86,32.87,22866.0,30.2678,30.2862,30.2127,30.2219,22866.0
2019-10-14 13:30:00,32.86,32.89,32.83,32.89,22830.0,30.2127,30.2402,30.1851,30.2402,22830.0
2019-10-14 14:00:00,32.89,32.92,32.86,32.86,21519.0,30.2402,30.2678,30.2127,30.2127,21519.0
2019-10-14 14:30:00,32.86,32.9,32.84,32.9,21528.0,30.2127,30.2494,30.1943,30.2494,21528.0
2019-10-14 15:00:00,32.89,32.9,32.83,32.84,46158.0,30.2402,30.2494,30.1851,30.1943,46158.0
2019-10-14 15:30:00,32.83,32.84,32.75,32.77,204969.0,30.1851,30.1943,30.1115,30.1299,204969.0
2019-10-15 09:30:00,32.86,33.01,32.74,32.74,49341.0,30.2127,30.3506,30.1023,30.1023,49341.0
2019-10-15 10:00:00,32.76,32.85,32.74,32.74,44877.0,30.1207,30.2035,30.1023,30.1023,44877.0
2019-10-15 10:30:00,32.73,32.79,32.67,32.79,82911.0,30.0931,30.1483,30.038,30.1483,82911.0
2019-10-15 11:00:00,32.79,32.8,32.73,32.79,55242.0,30.1483,30.1575,30.0931,30.1483,55242.0
2019-10-15 11:30:00,32.78,32.79,32.66,32.72,59688.0,30.1391,30.1483,30.0288,30.0839,59688.0
2019-10-15 12:00:00,32.73,32.77,32.67,32.68,38088.0,30.0931,30.1299,30.038,30.0472,38088.0
2019-10-15 12:30:00,32.69,32.71,32.63,32.68,24558.0,30.0564,30.0747,30.0012,30.0472,24558.0
2019-10-15 13:00:00,32.7,32.73,32.67,32.67,38418.0,30.0656,30.0931,30.038,30.038,38418.0
2019-10-15 13:30:00,32.67,32.75,32.66,32.72,36486.0,30.038,30.1115,30.0288,30.0839,36486.0
2019-10-15 14:00:00,32.72,32.76,32.7,32.73,81726.0,30.0839,30.1207,30.0656,30.0931,81726.0
2019-10-15 14:30:00,32.73,32.74,32.65,32.66,75729.0,30.0931,30.1023,30.0196,30.0288,75729.0
2019-10-15 15:00:00,32.65,32.66,32.61,32.66,101838.0,30.0196,30.0288,29.9828,30.0288,101838.0
2019-10-15 15:30:00,32.66,32.66,32.59,32.64,233865.0,30.0288,30.0288,29.9644,30.0104,233865.0
2019-10-16 09:30:00,32.54,32.63,32.14,32.19,50487.0,29.9184,30.0012,29.5507,29.5966,50487.0
2019-10-16 10:00:00,32.2,32.47,32.15,32.4,138156.0,29.6058,29.8541,29.5599,29.7897,138156.0
2019-10-16 10:30:00,32.42,32.59,32.4,32.59,67116.0,29.8081,29.9644,29.7897,29.9644,67116.0
2019-10-16 11:00:00,32.59,32.68,32.59,32.66,79740.0,29.9644,30.0472,29.9644,30.0288,79740.0
2019-10-16 11:30:00,32.66,32.66,32.53,32.59,68169.0,30.0288,30.0288,29.9092,29.9644,68169.0
2019-10-16 12:00:00,32.58,32.66,32.58,32.62,46140.0,29.9552,30.0288,29.9552,29.992,46140.0
2019-10-16 12:30:00,32.61,32.71,32.61,32.7,101607.0,29.9828,30.0747,29.9828,30.0656,101607.0
2019-10-16 13:00:00,32.7,32.7,32.67,32.68,17400.0,30.0656,30.0656,30.038,30.0472,17400.0
2019-10-16 13:30:00,32.69,32.71,32.67,32.68,26712.0,30.0564,30.0747,30.038,30.0472,26712.0
2019-10-16 14:00:00,32.69,32.72,32.67,32.71,21786.0,30.0564,30.0839,30.038,30.0747,21786.0
2019-10-16 14:30:00,32.71,32.75,32.7,32.73,36405.0,30.0747,30.1115,30.0656,30.0931,36405.0
2019-10-16 15:00:00,32.73,32.73,32.67,32.68,49845.0,30.0931,30.0931,30.038,30.0472,49845.0
2019-10-16 15:30:00,32.69,32.72,32.66,32.7,175038.0,30.0564,30.0839,30.0288,30.0656,175038.0
2019-10-17 09:30:00,32.68,32.82,32.62,32.68,170973.0,30.0472,30.1759,29.992,30.0472,170973.0
2019-10-17 10:00:00,32.67,32.69,32.56,32.6,254352.0,30.038,30.0564,29.9368,29.9736,254352.0
2019-10-17 10:30:00,32.61,32.71,32.57,32.7,617295.0,29.9828,30.0747,29.946,30.0656,617295.0
2019-10-17 11:00:00,32.7,32.72,32.65,32.69,145758.0,30.0656,30.0839,30.0196,30.0564,145758.0
2019-10-17 11:30:00,32.69,32.71,32.65,32.67,139878.0,30.0564,30.0747,30.0196,30.038,139878.0
2019-10-17 12:00:00,32.66,32.69,32.58,32.59,212199.0,30.0288,30.0564,29.9552,29.9644,212199.0
2019-10-17 12:30:00,32.59,32.71,32.59,32.7,86337.0,29.9644,30.0747,29.9644,30.0656,86337.0
2019-10-17 13:00:00,32.7,32.8,32.66,32.76,100059.0,30.0656,30.1575,30.0288,30.1207,100059.0
2019-10-17 13:30:00,32.77,32.78,32.74,32.77,47835.0,30.1299,30.1391,30.1023,30.1299,47835.0
2019-10-17 14:00:00,32.77,32.82,32.76,32.78,44361.0,30.1299,30.1759,30.1207,30.1391,44361.0
2019-10-17 14:30:00,32.79,32.82,32.74,32.81,41106.0,30.1483,30.1759,30.1023,30.1667,41106.0
2019-10-17 15:00:00,32.81,32.81,32.75,32.76,95109.0,30.1667,30.1667,30.1115,30.1207,95109.0
2019-10-17 15:30:00,32.77,32.79,32.72,32.78,241110.0,30.1299,30.1483,30.0839,30.1391,241110.0
2019-10-18 09:30:00,32.79,32.96,32.55,32.96,158955.0,30.1483,30.3046,29.9276,30.3046,158955.0
2019-10-18 10:00:00,32.96,32.98,32.88,32.95,57879.0,30.3046,30.323,30.231,30.2954,57879.0
2019-10-18 10:30:00,32.95,33.02,32.88,32.95,62973.0,30.2954,30.3598,30.231,30.2954,62973.0
2019-10-18 11:00:00,32.95,33.01,32.92,32.95,67320.0,30.2954,30.3506,30.2678,30.2954,67320.0
2019-10-18 11:30:00,32.95,32.97,32.89,32.9,69183.0,30.2954,30.3138,30.2402,30.2494,69183.0
2019-10-18 12:00:00,32.89,32.9,32.77,32.78,50940.0,30.2402,30.2494,30.1299,30.1391,50940.0
2019-10-18 12:30:00,32.78,32.84,32.75,32.77,46962.0,30.1391,30.1943,30.1115,30.1299,46962.0
2019-10-18 13:00:00,32.77,32.89,32.77,32.84,52311.0,30.1299,30.2402,30.1299,30.1943,52311.0
2019-10-18 13:30:00,32.84,32.91,32.83,32.88,42030.0,30.1943,30.2586,30.1851,30.231,42030.0
2019-10-18 14:00:00,32.89,32.91,32.83,32.88,68103.0,30.2402,30.2586,30.1851,30.231,68103.0
2019-10-18 14:30:00,32.88,32.89,32.82,32.86,76845.0,30.231,30.2402,30.1759,30.2127,76845.0
2019-10-18 15:00:00,32.86,32.88,32.82,32.82,94992.0,30.2127,30.231,30.1759,30.1759,94992.0
2019-10-18 15:30:00,32.82,32.91,32.82,32.87,380718.0,30.1759,30.2586,30.1759,30.2219,380718.0
2019-10-21 09:30:00,33.08,33.08,32.6,32.68,143976.0,30.4149,30.4149,29.9736,30.0472,143976.0
2019-10-21 10:00:00,32.7,32.74,32.65,32.7,63993.0,30.0656,30.1023,30.0196,30.0656,63993.0
2019-10-21 10:30:00,32.71,32.81,32.68,32.68,54378.0,30.0747,30.1667,30.0472,30.0472,54378.0
2019-10-21 11:00:00,32.68,32.71,32.66,32.69,109512.0,30.0472,30.0747,30.0288,30.0564,109512.0
2019-10-21 11:30:00,32.7,32.74,32.66,32.67,76545.0,30.0656,30.1023,30.0288,30.038,76545.0
2019-10-21 12:00:00,32.67,32.67,32.53,32.59,110979.0,30.038,30.038,29.9092,29.9644,110979.0
2019-10-21 12:30:00,32.59,32.69,32.59,32.68,62985.0,29.9644,30.0564,29.9644,30.0472,62985.0
2019-10-21 13:00:00,32.68,32.73,32.66,32.69,30477.0,30.0472,30.0931,30.0288,30.0564,30477.0
2019-10-21 13:30:00,32.69,32.71,32.63,32.7,42447.0,30.0564,30.0747,30.0012,30.0656,42447.0
2019-10-21 14:00:00,32.7,32.78,32.69,32.77,44523.0,30.0656,30.1391,30.0564,30.1299,44523.0
2019-10-21 14:30:00,32.77,32.78,32.7,32.72,39705.0,30.1299,30.1391,30.0656,30.0839,39705.0
2019-10-21 15:00:00,32.72,32.73,32.69,32.71,78657.0,30.0839,30.0931,30.0564,30.0747,78657.0
2019-10-21 15:30:00,32.71,32.75,32.68,32.73,221058.0,30.0747,30.1115,30.0472,30.0931,221058.0
2019-10-22 09:30:00,32.69,32.93,32.64,32.82,96393.0,30.0564,30.277,30.0104,30.1759,96393.0
2019-10-22 10:00:00,32.85,32.89,32.78,32.86,34419.0,30.2035,30.2402,30.1391,30.2127,34419.0
2019-10-22 10:30:00,32.87,32.9,32.76,32.76,48783.0,30.2219,30.2494,30.1207,30.1207,48783.0
2019-10-22 11:00:00,32.75,32.78,32.67,32.68,48885.0,30.1115,30.1391,30.038,30.0472,48885.0
2019-10-22 11:30:00,32.68,32.8,32.67,32.76,82338.0,30.0472,30.1575,30.038,30.1207,82338.0
2019-10-22 12:00:00,32.75,32.78,32.66,32.69,105933.0,30.1115,30.1391,30.0288,30.0564,105933.0
2019-10-22 12:30:00,32.69,32.69,32.64,32.69,110607.0,30.0564,30.0564,30.0104,30.0564,110607.0
2019-10-22 13:00:00,32.69,32.74,32.66,32.67,98859.0,30.0564,30.1023,30.0288,30.038,98859.0
2019-10-22 13:30:00,32.68,32.68,32.56,32.62,301008.0,30.0472,30.0472,29.9368,29.992,301008.0
2019-10-22 14:00:00,32.62,32.65,32.34,32.36,214974.0,29.992,30.0196,29.7346,29.7529,214974.0
2019-10-22 14:30:00,32.37,32.41,32.24,32.25,98310.0,29.7621,29.7989,29.6426,29.6518,98310.0
2019-10-22 15:00:00,32.27,32.29,32.21,32.25,110373.0,29.6702,29.6886,29.615,29.6518,110373.0
2019-10-22 15:30:00,32.25,32.67,32.21,32.62,973713.0,29.6518,30.038,29.615,29.992,973713.0
2019-10-23 09:30:00,33.24,33.85,32.73,33.44,581130.0,30.562,31.1229,30.0931,30.7459,581130.0
2019-10-23 10:00:00,33.49,33.65,33.27,33.38,239943.0,30.7919,30.939,30.5896,30.6908,239943.0
2019-10-23 10:30:00,33.37,33.38,33.24,33.3,197862.0,30.6816,30.6908,30.562,30.6172,197862.0
2019-10-23 11:00:00,33.3,33.32,33.22,33.29,105237.0,30.6172,30.6356,30.5437,30.608,105237.0
2019-10-23 11:30:00,33.3,33.76,33.25,33.73,237627.0,30.6172,31.0402,30.5712,31.0126,237627.0
2019-10-23 12:00:00,33.72,33.75,33.45,33.51,92214.0,31.0034,31.031,30.7551,30.8103,92214.0
2019-10-23 12:30:00,33.5,33.5,33.36,33.41,134784.0,30.8011,30.8011,30.6724,30.7184,134784.0
2019-10-23 13:00:00,33.41,33.41,33.23,33.28,74205.0,30.7184,30.7184,30.5529,30.5988,74205.0
2019-10-23 13:30:00,33.28,33.34,33.26,33.31,73398.0,30.5988,30.654,30.5804,30.6264,73398.0
2019-10-23 14:00:00,33.3,33.31,33.17,33.3,77187.0,30.6172,30.6264,30.4977,30.6172,77187.0
2019-10-23 14:30:00,33.3,33.43,33.27,33.4,149916.0,30.6172,30.7367,30.5896,30.7092,149916.0
2019-10-23 15:00:00,33.39,33.72,33.38,33.72,252159.0,30.7,31.0034,30.6908,31.0034,252159.0
2019-10-23 15:30:00,33.71,33.79,33.66,33.77,574122.0,30.9942,31.0677,30.9482,31.0493,574122.0
2019-10-24 09:30:00,34.0,34.0,33.58,33.63,141030.0,31.2608,31.2608,30.8747,30.9206,141030.0
2019-10-24 10:00:00,33.65,33.69,33.44,33.55,66009.0,30.939,30.9758,30.7459,30.8471,66009.0
2019-10-24 10:30:00,33.53,33.61,33.42,33.58,49986.0,30.8287,30.9022,30.7275,30.8747,49986.0
2019-10-24 11:00:00,33.55,33.78,33.55,33.69,74469.0,30.8471,31.0585,30.8471,30.9758,74469.0
2019-10-24 11:30:00,33.7,33.78,33.63,33.76,60264.0,30.985,31.0585,30.9206,31.0402,60264.0
2019-10-24 12:00:00,33.78,33.82,33.7,33.74,47880.0,31.0585,31.0953,30.985,31.0218,47880.0
2019-10-24 12:30:00,33.73,33.75,33.69,33.69,37278.0,31.0126,31.031,30.9758,30.9758,37278.0
2019-10-24 13:00:00,33.69,33.69,33.58,33.59,37290.0,30.9758,30.9758,30.8747,30.8838,37290.0
2019-10-24 13:30:00,33.57,33.57,33.51,33.52,38841.0,30.8655,30.8655,30.8103,30.8195,38841.0
2019-10-24 14:00:00,33.51,33.54,33.49,33.51,40551.0,30.8103,30.8379,30.7919,30.8103,40551.0
2019-10-24 14:30:00,33.51,33.67,33.5,33.63,103056.0,30.8103,30.9574,30.8011,30.9206,103056.0
2019-10-24 15:00:00,33.64,33.68,33.57,33.57,66276.0,30.9298,30.9666,30.8655,30.8655,66276.0
2019-10-24 15:30:00,33.59,33.67,33.59,33.67,265722.0,30.8838,30.9574,30.8838,30.9574,265722.0
2019-10-25 09:30:00,33.3,33.5,32.82,32.82,331026.0,30.6172,30.8011,30.1759,30.1759,331026.0
2019-10-25 10:00:00,32.7,32.86,32.65,32.69,120543.0,30.0656,30.2127,30.0196,30.0564,120543.0
2019-10-25 10:30:00,32.67,32.71,32.48,32.54,241143.0,30.038,30.0747,29.8633,29.9184,241143.0
2019-10-25 11:00:00,32.54,32.66,32.47,32.59,138585.0,29.9184,30.0288,29.8541,29.9644,138585.0
2019-10-25 11:30:00,32.6,32.74,32.59,32.72,54936.0,29.9736,30.1023,29.9644,30.0839,54936.0
2019-10-25 12:00:00,32.72,32.72,32.64,32.66,66825.0,30.0839,30.0839,30.0104,30.0288,66825.0
2019-10-25 12:30:00,32.67,32.71,32.6,32.66,100728.0,30.038,30.0747,29.9736,30.0288,100728.0
2019-10-25 13:00:00,32.66,32.75,32.62,32.72,42957.0,30.0288,30.1115,29.992,30.0839,42957.0
2019-10-25 13:30:00,32.73,32.83,32.72,32.79,88158.0,30.0931,30.1851,30.0839,30.1483,88158.0
2019-10-25 14:00:00,32.78,32.81,32.75,32.77,45072.0,30.1391,30.1667,30.1115,30.1299,45072.0
2019-10-25 14:30:00,32.76,32.83,32.7,32.82,66318.0,30.1207,30.1851,30.0656,30.1759,66318.0
2019-10-25 15:00:00,32.81,32.81,32.76,32.78,105135.0,30.1667,30.1667,30.1207,30.1391,105135.0
2019-10-25 15:30:00,32.78,32.85,32.77,32.81,666159.0,30.1391,30.2035,30.1299,30.1667,666159.0
2019-10-28 09:30:00,32.89,32.89,32.72,32.86,93789.0,30.2402,30.2402,30.0839,30.2127,93789.0
2019-10-28 10:00:00,32.85,32.98,32.83,32.98,58128.0,30.2035,30.323,30.1851,30.323,58128.0
2019-10-28 10:30:00,32.98,33.03,32.86,32.86,58914.0,30.323,30.369,30.2127,30.2127,58914.0
2019-10-28 11:00:00,32.86,32.91,32.77,32.86,72888.0,30.2127,30.2586,30.1299,30.2127,72888.0
2019-10-28 11:30:00,32.87,32.9,32.81,32.85,65931.0,30.2219,30.2494,30.1667,30.2035,65931.0
2019-10-28 12:00:00,32.86,32.88,32.81,32.86,40557.0,30.2127,30.231,30.1667,30.2127,40557.0
2019-10-28 12:30:00,32.84,32.89,32.81,32.83,52134.0,30.1943,30.2402,30.1667,30.1851,52134.0
2019-10-28 13:00:00,32.83,32.89,32.82,32.88,40041.0,30.1851,30.2402,30.1759,30.231,40041.0
2019-10-28 13:30:00,32.88,32.89,32.85,32.87,43812.0,30.231,30.2402,30.2035,30.2219,43812.0
2019-10-28 14:00:00,32.87,32.9,32.85,32.87,45495.0,30.2219,30.2494,30.2035,30.2219,45495.0
2019-10-28 14:30:00,32.88,32.98,32.88,32.97,55983.0,30.231,30.323,30.231,30.3138,55983.0
2019-10-28 15:00:00,32.97,33.02,32.94,32.94,98136.0,30.3138,30.3598,30.2862,30.2862,98136.0
2019-10-28 15:30:00,32.94,32.98,32.88,32.91,359328.0,30.2862,30.323,30.231,30.2586,359328.0
2019-10-29 09:30:00,32.8,33.16,32.71,33.14,58050.0,30.1575,30.4885,30.0747,30.4701,58050.0
2019-10-29 10:00:00,33.13,33.27,33.1,33.23,69222.0,30.4609,30.5896,30.4333,30.5529,69222.0
2019-10-29 10:30:00,33.23,33.32,33.16,33.32,61350.0,30.5529,30.6356,30.4885,30.6356,61350.0
2019-10-29 11:00:00,33.33,33.4,33.24,33.26,99915.0,30.6448,30.7092,30.562,30.5804,99915.0
2019-10-29 11:30:00,33.28,33.3,33.06,33.09,38763.0,30.5988,30.6172,30.3965,30.4241,38763.0
2019-10-29 12:00:00,33.08,33.11,32.98,33.01,42540.0,30.4149,30.4425,30.323,30.3506,42540.0
2019-10-29 12:30:00,33.01,33.01,32.92,32.94,32862.0,30.3506,30.3506,30.2678,30.2862,32862.0
2019-10-29 13:00:00,32.94,32.98,32.93,32.93,27039.0,30.2862,30.323,30.277,30.277,27039.0
2019-10-29 13:30:00,32.93,32.97,32.91,32.95,20100.0,30.277,30.3138,30.2586,30.2954,20100.0
2019-10-29 14:00:00,32.94,32.94,32.84,32.88,35829.0,30.2862,30.2862,30.1943,30.231,35829.0
2019-10-29 14:30:00,32.88,32.9,32.83,32.86,52515.0,30.231,30.2494,30.1851,30.2127,52515.0
2019-10-29 15:00:00,32.86,32.92,32.86,32.9,32340.0,30.2127,30.2678,30.2127,30.2494,32340.0
2019-10-29 15:30:00,32.9,32.91,32.85,32.88,128859.0,30.2494,30.2586,30.2035,30.231,128859.0
2019-10-30 09:30:00,32.9,33.17,32.71,33.12,48042.0,30.2494,30.4977,30.0747,30.4517,48042.0
2019-10-30 10:00:00,33.15,33.4,33.15,33.28,84597.0,30.4793,30.7092,30.4793,30.5988,84597.0
2019-10-30 10:30:00,33.28,33.46,33.26,33.43,63792.0,30.5988,30.7643,30.5804,30.7367,63792.0
2019-10-30 11:00:00,33.42,33.46,33.3,33.32,28011.0,30.7275,30.7643,30.6172,30.6356,28011.0
2019-10-30 11:30:00,33.33,33.39,33.3,33.39,26700.0,30.6448,30.7,30.6172,30.7,26700.0
2019-10-30 12:00:00,33.39,33.43,33.36,33.38,20661.0,30.7,30.7367,30.6724,30.6908,20661.0
2019-10-30 12:30:00,33.39,33.4,33.34,33.34,18744.0,30.7,30.7092,30.654,30.654,18744.0
2019-10-30 13:00:00,33.31,33.31,33.23,33.29,19311.0,30.6264,30.6264,30.5529,30.608,19311.0
2019-10-30 13:30:00,33.28,33.35,33.22,33.22,25080.0,30.5988,30.6632,30.5437,30.5437,25080.0
2019-10-30 14:00:00,33.19,33.29,33.16,33.26,60546.0,30.5161,30.608,30.4885,30.5804,60546.0
2019-10-30 14:30:00,33.26,33.35,33.2,33.33,65658.0,30.5804,30.6632,30.5253,30.6448,65658.0
2019-10-30 15:00:00,33.34,33.37,33.28,33.33,137145.0,30.654,30.6816,30.5988,30.6448,137145.0
2019-10-30 15:30:00,33.34,33.41,33.31,33.35,216804.0,30.654,30.7184,30.6264,30.6632,216804.0
2019-10-31 09:30:00,33.25,33.37,33.2,33.24,29907.0,30.5712,30.6816,30.5253,30.562,29907.0
2019-10-31 10:00:00,33.26,33.41,33.24,33.31,108402.0,30.5804,30.7184,30.562,30.6264,108402.0
2019-10-31 10:30:00,33.32,33.32,33.12,33.13,38940.0,30.6356,30.6356,30.4517,30.4609,38940.0
2019-10-31 11:00:00,33.15,33.18,33.01,33.18,86409.0,30.4793,30.5069,30.3506,30.5069,86409.0
2019-10-31 11:30:00,33.16,33.18,33.05,33.07,47364.0,30.4885,30.5069,30.3874,30.4057,47364.0
2019-10-31 12:00:00,33.07,33.07,32.99,33.07,39786.0,30.4057,30.4057,30.3322,30.4057,39786.0
2019-10-31 12:30:00,33.07,33.12,33.03,33.12,25881.0,30.4057,30.4517,30.369,30.4517,25881.0
2019-10-31 13:00:00,33.12,33.18,33.1,33.14,34779.0,30.4517,30.5069,30.4333,30.4701,34779.0
2019-10-31 13:30:00,33.14,33.15,33.1,33.13,29052.0,30.4701,30.4793,30.4333,30.4609,29052.0
2019-10-31 14:00:00,33.14,33.14,33.03,33.08,48606.0,30.4701,30.4701,30.369,30.4149,48606.0
2019-10-31 14:30:00,33.08,33.18,33.06,33.14,61803.0,30.4149,30.5069,30.3965,30.4701,61803.0
2019-10-31 15:00:00,33.14,33.24,33.13,33.22,72630.0,30.4701,30.562,30.4609,30.5437,72630.0
2019-10-31 15:30:00,33.22,33.3,33.15,33.26,205905.0,30.5437,30.6172,30.4793,30.5804,205905.0
2019-11-01 09:30:00,33.49,33.49,33.19,33.33,65349.0,30.7919,30.7919,30.5161,30.6448,65349.0
2019-11-01 10:00:00,33.31,33.32,33.02,33.02,96897.0,30.6264,30.6356,30.3598,30.3598,96897.0
2019-11-01 10:30:00,33.01,33.08,32.89,33.08,95400.0,30.3506,30.4149,30.2402,30.4149,95400.0
2019-11-01 11:00:00,33.1,33.1,32.97,33.03,61401.0,30.4333,30.4333,30.3138,30.369,61401.0
2019-11-01 11:30:00,33.04,33.04,32.96,32.96,28902.0,30.3782,30.3782,30.3046,30.3046,28902.0
2019-11-01 12:00:00,32.96,33.08,32.94,33.08,46866.0,30.3046,30.4149,30.2862,30.4149,46866.0
2019-11-01 12:30:00,33.09,33.11,33.04,33.05,26886.0,30.4241,30.4425,30.3782,30.3874,26886.0
2019-11-01 13:00:00,33.04,33.07,33.0,33.0,32364.0,30.3782,30.4057,30.3414,30.3414,32364.0
2019-11-01 13:30:00,32.99,33.16,32.99,33.16,53982.0,30.3322,30.4885,30.3322,30.4885,53982.0
2019-11-01 14:00:00,33.17,33.17,33.1,33.14,54030.0,30.4977,30.4977,30.4333,30.4701,54030.0
2019-11-01 14:30:00,33.14,33.2,33.14,33.17,59841.0,30.4701,30.5253,30.4701,30.4977,59841.0
2019-11-01 15:00:00,33.17,33.17,32.99,33.01,90603.0,30.4977,30.4977,30.3322,30.3506,90603.0
2019-11-01 15:30:00,33.02,33.08,33.01,33.08,237936.0,30.3598,30.4149,30.3506,30.4149,237936.0
2019-11-04 09:30:00,33.24,33.26,32.98,33.02,46536.0,30.562,30.5804,30.323,30.3598,46536.0
2019-11-04 10:00:00,33.0,33.19,33.0,33.16,35001.0,30.3414,30.5161,30.3414,30.4885,35001.0
2019-11-04 10:30:00,33.15,33.15,33.04,33.09,31566.0,30.4793,30.4793,30.3782,30.4241,31566.0
2019-11-04 11:00:00,33.11,33.21,33.08,33.15,75165.0,30.4425,30.5345,30.4149,30.4793,75165.0
2019-11-04 11:30:00,33.14,33.14,33.07,33.13,48429.0,30.4701,30.4701,30.4057,30.4609,48429.0
2019-11-04 12:00:00,33.13,33.13,33.07,33.12,52779.0,30.4609,30.4609,30.4057,30.4517,52779.0
2019-11-04 12:30:00,33.13,33.18,33.12,33.12,32037.0,30.4609,30.5069,30.4517,30.4517,32037.0
2019-11-04 13:00:00,33.11,33.16,33.1,33.11,51588.0,30.4425,30.4885,30.4333,30.4425,51588.0
2019-11-04 13:30:00,33.11,33.17,33.08,33.15,154806.0,30.4425,30.4977,30.4149,30.4793,154806.0
2019-11-04 14:00:00,33.14,33.15,33.06,33.06,29892.0,30.4701,30.4793,30.3965,30.3965,29892.0
2019-11-04 14:30:00,33.06,33.11,32.99,33.0,44112.0,30.3965,30.4425,30.3322,30.3414,44112.0
2019-11-04 15:00:00,32.99,33.0,32.93,32.97,64674.0,30.3322,30.3414,30.277,30.3138,64674.0
2019-11-04 15:30:00,32.97,32.97,32.84,32.86,325563.0,30.3138,30.3138,30.1943,30.2127,325563.0
2019-11-05 09:30:00,32.97,33.02,32.63,32.82,115461.0,30.3138,30.3598,30.0012,30.1759,115461.0
2019-11-05 10:00:00,32.83,32.95,32.81,32.82,75516.0,30.1851,30.2954,30.1667,30.1759,75516.0
2019-11-05 10:30:00,32.84,32.91,32.79,32.81,64176.0,30.1943,30.2586,30.1483,30.1667,64176.0
2019-11-05 11:00:00,32.8,32.87,32.76,32.79,96753.0,30.1575,30.2219,30.1207,30.1483,96753.0
2019-11-05 11:30:00,32.8,32.85,32.78,32.83,50982.0,30.1575,30.2035,30.1391,30.1851,50982.0
2019-11-05 12:00:00,32.83,32.84,32.7,32.78,39576.0,30.1851,30.1943,30.0656,30.1391,39576.0
2019-11-05 12:30:00,32.78,32.78,32.71,32.77,40458.0,30.1391,30.1391,30.0747,30.1299,40458.0
2019-11-05 13:00:00,32.77,32.82,32.76,32.81,25872.0,30.1299,30.1759,30.1207,30.1667,25872.0
2019-11-05 13:30:00,32.8,32.9,32.76,32.89,34281.0,30.1575,30.2494,30.1207,30.2402,34281.0
2019-11-05 14:00:00,32.88,32.92,32.85,32.87,20721.0,30.231,30.2678,30.2035,30.2219,20721.0
2019-11-05 14:30:00,32.88,32.9,32.85,32.85,28347.0,30.231,30.2494,30.2035,30.2035,28347.0
2019-11-05 15:00:00,32.85,32.89,32.81,32.85,59121.0,30.2035,30.2402,30.1667,30.2035,59121.0
2019-11-05 15:30:00,32.84,32.85,32.79,32.81,159399.0,30.1943,30.2035,30.1483,30.1667,159399.0
2019-11-06 09:30:00,32.72,33.07,32.66,33.05,153489.0,30.0839,30.4057,30.0288,30.3874,153489.0
2019-11-06 10:00:00,33.07,33.12,32.9,33.12,66414.0,30.4057,30.4517,30.2494,30.4517,66414.0
2019-11-06 10:30:00,33.15,33.24,33.12,33.18,100539.0,30.4793,30.562,30.4517,30.5069,100539.0
2019-11-06 11:00:00,33.19,33.22,33.02,33.03,56490.0,30.5161,30.5437,30.3598,30.369,56490.0
2019-11-06 11:30:00,33.05,33.09,32.96,33.02,38613.0,30.3874,30.4241,30.3046,30.3598,38613.0
2019-11-06 12:00:00,33.02,33.11,33.01,33.04,26190.0,30.3598,30.4425,30.3506,30.3782,26190.0
2019-11-06 12:30:00,33.03,33.12,33.03,33.1,30726.0,30.369,30.4517,30.369,30.4333,30726.0
2019-11-06 13:00:00,33.11,33.12,33.08,33.1,19650.0,30.4425,30.4517,30.4149,30.4333,19650.0
2019-11-06 13:30:00,33.12,33.19,33.1,33.16,24411.0,30.4517,30.5161,30.4333,30.4885,24411.0
2019-11-06 14:00:00,33.16,33.22,33.14,33.18,98697.0,30.4885,30.5437,30.4701,30.5069,98697.0
2019-11-06 14:30:00,33.19,33.23,33.15,33.23,98811.0,30.5161,30.5529,30.4793,30.5529,98811.0
2019-11-06 15:00:00,33.23,33.31,33.22,33.28,133011.0,30.5529,30.6264,30.5437,30.5988,133011.0
2019-11-06 15:30:00,33.29,33.36,33.27,33.31,362517.0,30.608,30.6724,30.5896,30.6264,362517.0
2019-11-07 09:30:00,33.48,33.53,33.09,33.14,95166.0,30.7827,30.8287,30.4241,30.4701,95166.0
2019-11-07 10:00:00,33.15,33.28,33.05,33.06,56472.0,30.4793,30.5988,30.3874,30.3965,56472.0
2019-11-07 10:30:00,33.06,33.21,33.05,33.17,68307.0,30.3965,30.5345,30.3874,30.4977,68307.0
2019-11-07 11:00:00,33.16,33.26,33.13,33.25,94815.0,30.4885,30.5804,30.4609,30.5712,94815.0
2019-11-07 11:30:00,33.26,33.32,33.18,33.3,53565.0,30.5804,30.6356,30.5069,30.6172,53565.0
2019-11-07 12:00:00,33.31,33.33,33.26,33.32,80706.0,30.6264,30.6448,30.5804,30.6356,80706.0
2019-11-07 12:30:00,33.32,33.38,33.31,33.37,89028.0,30.6356,30.6908,30.6264,30.6816,89028.0
2019-11-07 13:00:00,33.37,33.44,33.37,33.42,44733.0,30.6816,30.7459,30.6816,30.7275,44733.0
2019-11-07 13:30:00,33.42,33.49,33.37,33.48,167241.0,30.7275,30.7919,30.6816,30.7827,167241.0
2019-11-07 14:00:00,33.49,33.56,33.47,33.53,64209.0,30.7919,30.8563,30.7735,30.8287,64209.0
2019-11-07 14:30:00,33.52,33.53,33.43,33.51,94143.0,30.8195,30.8287,30.7367,30.8103,94143.0
2019-11-07 15:00:00,33.52,33.52,33.4,33.5,99705.0,30.8195,30.8195,30.7092,30.8011,99705.0
2019-11-07 15:30:00,33.5,33.55,33.46,33.51,329139.0,30.8011,30.8471,30.7643,30.8103,329139.0
2019-11-08 09:30:00,33.44,33.67,33.39,33.6,82200.0,30.7459,30.9574,30.7,30.893,82200.0
2019-11-08 10:00:00,33.57,33.7,33.49,33.58,68613.0,30.8655,30.985,30.7919,30.8747,68613.0
2019-11-08 10:30:00,33.58,33.65,33.5,33.62,136443.0,30.8747,30.939,30.8011,30.9114,136443.0
2019-11-08 11:00:00,33.62,33.75,33.56,33.74,79059.0,30.9114,31.031,30.8563,31.0218,79059.0
2019-11-08 11:30:00,33.75,33.75,33.63,33.65,41982.0,31.031,31.031,30.9206,30.939,41982.0
2019-11-08 12:00:00,33.66,33.73,33.66,33.68,70146.0,30.9482,31.0126,30.9482,30.9666,70146.0
2019-11-08 12:30:00,33.68,33.73,33.66,33.71,88857.0,30.9666,31.0126,30.9482,30.9942,88857.0
2019-11-08 13:00:00,33.71,33.75,33.58,33.58,75699.0,30.9942,31.031,30.8747,30.8747,75699.0
2019-11-08 13:30:00,33.59,33.66,33.52,33.57,257244.0,30.8838,30.9482,30.8195,30.8655,257244.0
2019-11-08 14:00:00,33.57,33.65,33.55,33.57,160614.0,30.8655,30.939,30.8471,30.8655,160614.0
2019-11-08 14:30:00,33.55,33.64,33.5,33.63,192339.0,30.8471,30.9298,30.8011,30.9206,192339.0
2019-11-08 15:00:00,33.63,33.64,33.53,33.56,179505.0,30.9206,30.9298,30.8287,30.8563,179505.0
2019-11-08 15:30:00,33.57,33.59,33.49,33.55,349197.0,30.8655,30.8838,30.7919,30.8471,349197.0
2019-11-11 09:30:00,33.46,33.76,33.41,33.65,65814.0,30.7643,31.0402,30.7184,30.939,65814.0
2019-11-11 10:00:00,33.62,33.82,33.6,33.74,59754.0,30.9114,31.0953,30.893,31.0218,59754.0
2019-11-11 10:30:00,33.76,33.9,33.75,33.9,53100.0,31.0402,31.1689,31.031,31.1689,53100.0
2019-11-11 11:00:00,33.91,34.01,33.91,33.96,67890.0,31.1781,31.27,31.1781,31.224,67890.0
2019-11-11 11:30:00,33.98,34.0,33.92,33.96,69831.0,31.2424,31.2608,31.1873,31.224,69831.0
2019-11-11 12:00:00,33.96,34.04,33.96,34.04,49335.0,31.224,31.2976,31.224,31.2976,49335.0
2019-11-11 12:30:00,34.05,34.17,34.01,34.16,61035.0,31.3068,31.4171,31.27,31.4079,61035.0
2019-11-11 13:00:00,34.15,34.18,34.08,34.15,54492.0,31.3987,31.4263,31.3344,31.3987,54492.0
2019-11-11 13:30:00,34.15,34.17,34.08,34.11,64968.0,31.3987,31.4171,31.3344,31.362,64968.0
2019-11-11 14:00:00,34.12,34.19,34.1,34.16,53349.0,31.3712,31.4355,31.3528,31.4079,53349.0
2019-11-11 14:30:00,34.16,34.17,34.12,34.17,64362.0,31.4079,31.4171,31.3712,31.4171,64362.0
2019-11-11 15:00:00,34.17,34.17,34.07,34.08,132117.0,31.4171,31.4171,31.3252,31.3344,132117.0
2019-11-11 15:30:00,34.07,34.19,34.07,34.18,389022.0,31.3252,31.4355,31.3252,31.4263,389022.0
2019-11-12 09:30:00,34.21,34.21,33.89,34.05,101019.0,31.4539,31.4539,31.1597,31.3068,101019.0
2019-11-12 10:00:00,34.07,34.07,33.92,33.97,74370.0,31.3252,31.3252,31.1873,31.2332,74370.0
2019-11-12 10:30:00,33.97,33.97,33.77,33.88,61575.0,31.2332,31.2332,31.0493,31.1505,61575.0
2019-11-12 11:00:00,33.89,33.95,33.78,33.93,82053.0,31.1597,31.2148,31.0585,31.1965,82053.0
2019-11-12 11:30:00,33.92,34.06,33.92,34.01,99780.0,31.1873,31.316,31.1873,31.27,99780.0
2019-11-12 12:00:00,34.0,34.01,33.88,33.9,71574.0,31.2608,31.27,31.1505,31.1689,71574.0
2019-11-12 12:30:00,33.89,34.07,33.89,34.06,45597.0,31.1597,31.3252,31.1597,31.316,45597.0
2019-11-12 13:00:00,34.07,34.07,34.0,34.03,39732.0,31.3252,31.3252,31.2608,31.2884,39732.0
2019-11-12 13:30:00,34.05,34.12,34.02,34.11,56799.0,31.3068,31.3712,31.2792,31.362,56799.0
2019-11-12 14:00:00,34.11,34.11,34.03,34.06,65790.0,31.362,31.362,31.2884,31.316,65790.0
2019-11-12 14:30:00,34.07,34.13,34.03,34.05,84510.0,31.3252,31.3803,31.2884,31.3068,84510.0
2019-11-12 15:00:00,34.06,34.14,34.05,34.13,92226.0,31.316,31.3895,31.3068,31.3803,92226.0
2019-11-12 15:30:00,34.13,34.18,34.08,34.14,343485.0,31.3803,31.4263,31.3344,31.3895,343485.0
2019-11-13 09:30:00,34.02,34.41,33.75,34.26,90759.0,31.2792,31.6378,31.031,31.4999,90759.0
2019-11-13 10:00:00,34.26,34.38,34.24,34.35,79206.0,31.4999,31.6102,31.4815,31.5826,79206.0
2019-11-13 10:30:00,34.35,34.41,34.27,34.36,56382.0,31.5826,31.6378,31.5091,31.5918,56382.0
2019-11-13 11:00:00,34.36,34.46,34.35,34.41,94263.0,31.5918,31.6838,31.5826,31.6378,94263.0
2019-11-13 11:30:00,34.41,34.58,34.4,34.53,92304.0,31.6378,31.7941,31.6286,31.7481,92304.0
2019-11-13 12:00:00,34.52,34.58,34.44,34.44,90252.0,31.7389,31.7941,31.6654,31.6654,90252.0
2019-11-13 12:30:00,34.45,34.54,34.44,34.52,37788.0,31.6746,31.7573,31.6654,31.7389,37788.0
2019-11-13 13:00:00,34.51,34.54,34.48,34.48,47955.0,31.7297,31.7573,31.7021,31.7021,47955.0
2019-11-13 13:30:00,34.48,34.53,34.38,34.43,61896.0,31.7021,31.7481,31.6102,31.6562,61896.0
2019-11-13 14:00:00,34.41,34.46,34.35,34.37,49305.0,31.6378,31.6838,31.5826,31.601,49305.0
2019-11-13 14:30:00,34.39,34.43,34.36,34.39,65064.0,31.6194,31.6562,31.5918,31.6194,65064.0
2019-11-13 15:00:00,34.39,34.49,34.36,34.48,78201.0,31.6194,31.7113,31.5918,31.7021,78201.0
2019-11-13 15:30:00,34.48,34.53,34.35,34.42,433440.0,31.7021,31.7481,31.5826,31.647,433440.0
2019-11-14 09:30:00,34.42,34.42,34.16,34.33,74814.0,31.647,31.647,31.4079,31.5642,74814.0
2019-11-14 10:00:00,34.32,34.34,34.17,34.21,120174.0,31.555,31.5734,31.4171,31.4539,120174.0
2019-11-14 10:30:00,34.2,34.29,34.13,34.23,152913.0,31.4447,31.5275,31.3803,31.4723,152913.0
2019-11-14 11:00:00,34.24,34.33,34.21,34.27,43038.0,31.4815,31.5642,31.4539,31.5091,43038.0
2019-11-14 11:30:00,34.27,34.28,34.19,34.25,52956.0,31.5091,31.5183,31.4355,31.4907,52956.0
2019-11-14 12:00:00,34.23,34.33,34.21,34.31,54138.0,31.4723,31.5642,31.4539,31.5458,54138.0
2019-11-14 12:30:00,34.32,34.38,34.31,34.34,51186.0,31.555,31.6102,31.5458,31.5734,51186.0
2019-11-14 13:00:00,34.34,34.37,34.3,34.32,42801.0,31.5734,31.601,31.5366,31.555,42801.0
2019-11-14 13:30:00,34.33,34.4,34.29,34.35,63450.0,31.5642,31.6286,31.5275,31.5826,63450.0
2019-11-14 14:00:00,34.35,34.37,34.31,34.31,40590.0,31.5826,31.601,31.5458,31.5458,40590.0
2019-11-14 14:30:00,34.32,34.33,34.28,34.31,43656.0,31.555,31.5642,31.5183,31.5458,43656.0
2019-11-14 15:00:00,34.31,34.34,34.28,34.3,85209.0,31.5458,31.5734,31.5183,31.5366,85209.0
2019-11-14 15:30:00,34.3,34.44,34.3,34.42,306894.0,31.5366,31.6654,31.5366,31.647,306894.0
2019-11-15 09:30:00,34.37,34.72,34.28,34.43,157680.0,31.601,31.9228,31.5183,31.6562,157680.0
2019-11-15 10:00:00,34.39,34.5,34.32,34.36,54390.0,31.6194,31.7205,31.555,31.5918,54390.0
2019-11-15 10:30:00,34.35,34.45,34.34,34.38,46926.0,31.5826,31.6746,31.5734,31.6102,46926.0
2019-11-15 11:00:00,34.39,34.49,34.39,34.45,50058.0,31.6194,31.7113,31.6194,31.6746,50058.0
2019-11-15 11:30:00,34.44,34.5,34.43,34.48,56667.0,31.6654,31.7205,31.6562,31.7021,56667.0
2019-11-15 12:00:00,34.48,34.53,34.47,34.52,44613.0,31.7021,31.7481,31.693,31.7389,44613.0
2019-11-15 12:30:00,34.52,34.52,34.45,34.45,36792.0,31.7389,31.7389,31.6746,31.6746,36792.0
2019-11-15 13:00:00,34.45,34.49,34.43,34.48,48351.0,31.6746,31.7113,31.6562,31.7021,48351.0
2019-11-15 13:30:00,34.48,34.52,34.47,34.49,43323.0,31.7021,31.7389,31.693,31.7113,43323.0
2019-11-15 14:00:00,34.49,34.54,34.49,34.51,39801.0,31.7113,31.7573,31.7113,31.7297,39801.0
2019-11-15 14:30:00,34.5,34.54,34.44,34.46,110232.0,31.7205,31.7573,31.6654,31.6838,110232.0
2019-11-15 15:00:00,34.46,34.49,34.35,34.38,385812.0,31.6838,31.7113,31.5826,31.6102,385812.0
2019-11-15 15:30:00,34.38,34.53,34.38,34.53,971394.0,31.6102,31.7481,31.6102,31.7481,971394.0
2019-11-18 09:30:00,34.59,34.84,34.51,34.76,109170.0,31.8033,32.0331,31.7297,31.9596,109170.0
2019-11-18 10:00:00,34.75,34.83,34.74,34.81,76686.0,31.9504,32.0239,31.9412,32.0056,76686.0
2019-11-18 10:30:00,34.81,34.86,34.67,34.67,81186.0,32.0056,32.0515,31.8768,31.8768,81186.0
2019-11-18 11:00:00,34.68,34.76,34.64,34.69,60399.0,31.886,31.9596,31.8493,31.8952,60399.0
2019-11-18 11:30:00,34.7,34.74,34.68,34.71,53484.0,31.9044,31.9412,31.886,31.9136,53484.0
2019-11-18 12:00:00,34.7,34.76,34.65,34.73,98550.0,31.9044,31.9596,31.8585,31.932,98550.0
2019-11-18 12:30:00,34.71,34.77,34.7,34.76,39714.0,31.9136,31.9688,31.9044,31.9596,39714.0
2019-11-18 13:00:00,34.76,34.77,34.73,34.75,23520.0,31.9596,31.9688,31.932,31.9504,23520.0
2019-11-18 13:30:00,34.75,34.78,34.74,34.76,43725.0,31.9504,31.978,31.9412,31.9596,43725.0
2019-11-18 14:00:00,34.76,34.8,34.75,34.77,56208.0,31.9596,31.9964,31.9504,31.9688,56208.0
2019-11-18 14:30:00,34.78,34.89,34.78,34.84,70506.0,31.978,32.0791,31.978,32.0331,70506.0
2019-11-18 15:00:00,34.84,34.86,34.82,34.85,68280.0,32.0331,32.0515,32.0148,32.0423,68280.0
2019-11-18 15:30:00,34.85,34.89,34.82,34.85,355407.0,32.0423,32.0791,32.0148,32.0423,355407.0
2019-11-19 09:30:00,34.93,34.93,34.72,34.73,196464.0,32.1159,32.1159,31.9228,31.932,196464.0
2019-11-19 10:00:00,34.74,34.78,34.59,34.68,97380.0,31.9412,31.978,31.8033,31.886,97380.0
2019-11-19 10:30:00,34.67,34.76,34.63,34.71,101748.0,31.8768,31.9596,31.8401,31.9136,101748.0
2019-11-19 11:00:00,34.7,34.87,34.7,34.86,56055.0,31.9044,32.0607,31.9044,32.0515,56055.0
2019-11-19 11:30:00,34.85,34.87,34.8,34.84,54480.0,32.0423,32.0607,31.9964,32.0331,54480.0
2019-11-19 12:00:00,34.84,34.92,34.82,34.9,24690.0,32.0331,32.1067,32.0148,32.0883,24690.0
2019-11-19 12:30:00,34.9,34.92,34.85,34.91,29769.0,32.0883,32.1067,32.0423,32.0975,29769.0
2019-11-19 13:00:00,34.91,34.93,34.88,34.91,139335.0,32.0975,32.1159,32.0699,32.0975,139335.0
2019-11-19 13:30:00,34.9,34.93,34.87,34.87,36000.0,32.0883,32.1159,32.0607,32.0607,36000.0
2019-11-19 14:00:00,34.87,35.02,34.87,35.01,56808.0,32.0607,32.1986,32.0607,32.1894,56808.0
2019-11-19 14:30:00,35.0,35.05,35.0,35.02,62001.0,32.1803,32.2262,32.1803,32.1986,62001.0
2019-11-19 15:00:00,35.02,35.08,35.02,35.03,70764.0,32.1986,32.2538,32.1986,32.2078,70764.0
2019-11-19 15:30:00,35.03,35.07,34.97,35.03,395757.0,32.2078,32.2446,32.1527,32.2078,395757.0
2019-11-20 09:30:00,34.99,35.21,34.99,35.17,68676.0,32.1711,32.3733,32.1711,32.3366,68676.0
2019-11-20 10:00:00,35.16,35.22,35.12,35.19,38724.0,32.3274,32.3825,32.2906,32.3549,38724.0
2019-11-20 10:30:00,35.18,35.21,35.11,35.13,51882.0,32.3458,32.3733,32.2814,32.2998,51882.0
2019-11-20 11:00:00,35.12,35.27,35.11,35.23,61047.0,32.2906,32.4285,32.2814,32.3917,61047.0
2019-11-20 11:30:00,35.22,35.22,35.11,35.18,72192.0,32.3825,32.3825,32.2814,32.3458,72192.0
2019-11-20 12:00:00,35.18,35.2,35.07,35.07,35295.0,32.3458,32.3641,32.2446,32.2446,35295.0
2019-11-20 12:30:00,35.07,35.07,34.93,34.98,57486.0,32.2446,32.2446,32.1159,32.1619,57486.0
2019-11-20 13:00:00,34.98,35.1,34.98,35.08,54969.0,32.1619,32.2722,32.1619,32.2538,54969.0
2019-11-20 13:30:00,35.06,35.23,35.06,35.15,110100.0,32.2354,32.3917,32.2354,32.3182,110100.0
2019-11-20 14:00:00,35.14,35.22,35.13,35.2,40926.0,32.309,32.3825,32.2998,32.3641,40926.0
2019-11-20 14:30:00,35.2,35.21,35.15,35.16,42270.0,32.3641,32.3733,32.3182,32.3274,42270.0
2019-11-20 15:00:00,35.15,35.23,35.15,35.19,95511.0,32.3182,32.3917,32.3182,32.3549,95511.0
2019-11-20 15:30:00,35.19,35.26,35.14,35.23,324264.0,32.3549,32.4193,32.309,32.3917,324264.0
2019-11-21 09:30:00,35.32,35.41,34.95,34.97,94740.0,32.4745,32.5572,32.1343,32.1527,94740.0
2019-11-21 10:00:00,34.94,35.03,34.82,34.87,97002.0,32.1251,32.2078,32.0148,32.0607,97002.0
2019-11-21 10:30:00,34.86,35.0,34.82,34.99,118416.0,32.0515,32.1803,32.0148,32.1711,118416.0
2019-11-21 11:00:00,34.99,35.07,34.91,34.92,54462.0,32.1711,32.2446,32.0975,32.1067,54462.0
2019-11-21 11:30:00,34.92,34.99,34.88,34.92,46887.0,32.1067,32.1711,32.0699,32.1067,46887.0
2019-11-21 12:00:00,34.93,34.93,34.84,34.9,32025.0,32.1159,32.1159,32.0331,32.0883,32025.0
2019-11-21 12:30:00,34.91,35.01,34.9,34.91,37158.0,32.0975,32.1894,32.0883,32.0975,37158.0
2019-11-21 13:00:00,34.91,34.96,34.88,34.88,28011.0,32.0975,32.1435,32.0699,32.0699,28011.0
2019-11-21 13:30:00,34.9,34.91,34.85,34.86,38400.0,32.0883,32.0975,32.0423,32.0515,38400.0
2019-11-21 14:00:00,34.87,34.91,34.87,34.89,54546.0,32.0607,32.0975,32.0607,32.0791,54546.0
2019-11-21 14:30:00,34.89,35.01,34.89,34.99,61734.0,32.0791,32.1894,32.0791,32.1711,61734.0
2019-11-21 15:00:00,34.99,35.01,34.95,34.95,55173.0,32.1711,32.1894,32.1343,32.1343,55173.0
2019-11-21 15:30:00,34.95,34.95,34.86,34.91,279984.0,32.1343,32.1343,32.0515,32.0975,279984.0
2019-11-22 09:30:00,34.85,35.01,34.75,34.84,80217.0,32.0423,32.1894,31.9504,32.0331,80217.0
2019-11-22 10:00:00,34.86,34.87,34.63,34.66,87045.0,32.0515,32.0607,31.8401,31.8676,87045.0
2019-11-22 10:30:00,34.65,34.67,34.51,34.57,67053.0,31.8585,31.8768,31.7297,31.7849,67053.0
2019-11-22 11:00:00,34.57,34.69,34.57,34.6,99027.0,31.7849,31.8952,31.7849,31.8125,99027.0
2019-11-22 11:30:00,34.59,34.61,34.5,34.6,35853.0,31.8033,31.8217,31.7205,31.8125,35853.0
2019-11-22 12:00:00,34.56,34.63,34.47,34.63,366678.0,31.7757,31.8401,31.693,31.8401,366678.0
2019-11-22 12:30:00,34.64,34.72,34.57,34.7,53442.0,31.8493,31.9228,31.7849,31.9044,53442.0
2019-11-22 13:00:00,34.7,34.75,34.7,34.75,23877.0,31.9044,31.9504,31.9044,31.9504,23877.0
2019-11-22 13:30:00,34.75,34.77,34.7,34.72,29415.0,31.9504,31.9688,31.9044,31.9228,29415.0
2019-11-22 14:00:00,34.72,34.8,34.72,34.78,27582.0,31.9228,31.9964,31.9228,31.978,27582.0
2019-11-22 14:30:00,34.78,34.8,34.75,34.76,27390.0,31.978,31.9964,31.9504,31.9596,27390.0
2019-11-22 15:00:00,34.77,34.79,34.72,34.73,62445.0,31.9688,31.9872,31.9228,31.932,62445.0
2019-11-22 15:30:00,34.73,34.8,34.71,34.79,259944.0,31.932,31.9964,31.9136,31.9872,259944.0
2019-11-25 09:30:00,34.93,35.0,34.8,34.93,56358.0,32.1159,32.1803,31.9964,32.1159,56358.0
2019-11-25 10:00:00,34.95,34.98,34.74,34.83,30726.0,32.1343,32.1619,31.9412,32.0239,30726.0
2019-11-25 10:30:00,34.82,34.87,34.72,34.84,29190.0,32.0148,32.0607,31.9228,32.0331,29190.0
2019-11-25 11:00:00,34.84,34.87,34.73,34.87,156519.0,32.0331,32.0607,31.932,32.0607,156519.0
2019-11-25 11:30:00,34.88,34.89,34.82,34.87,31962.0,32.0699,32.0791,32.0148,32.0607,31962.0
2019-11-25 12:00:00,34.88,34.88,34.79,34.81,20880.0,32.0699,32.0699,31.9872,32.0056,20880.0
2019-11-25 12:30:00,34.8,34.83,34.72,34.72,56754.0,31.9964,32.0239,31.9228,31.9228,56754.0
2019-11-25 13:00:00,34.73,34.79,34.73,34.77,32541.0,31.932,31.9872,31.932,31.9688,32541.0
2019-11-25 13:30:00,34.77,34.81,34.76,34.79,33273.0,31.9688,32.0056,31.9596,31.9872,33273.0
2019-11-25 14:00:00,34.8,34.82,34.78,34.79,36960.0,31.9964,32.0148,31.978,31.9872,36960.0
2019-11-25 14:30:00,34.79,34.87,34.78,34.87,57534.0,31.9872,32.0607,31.978,32.0607,57534.0
2019-11-25 15:00:00,34.86,35.01,34.86,34.98,78939.0,32.0515,32.1894,32.0515,32.1619,78939.0
2019-11-25 15:30:00,34.99,34.99,34.87,34.88,192750.0,32.1711,32.1711,32.0607,32.0699,192750.0
2019-11-26 09:30:00,34.94,35.06,34.79,34.93,115662.0,32.1251,32.2354,31.9872,32.1159,115662.0
2019-11-26 10:00:00,34.91,35.02,34.79,35.0,64395.0,32.0975,32.1986,31.9872,32.1803,64395.0
2019-11-26 10:30:00,35.0,35.04,34.86,34.9,51672.0,32.1803,32.217,32.0515,32.0883,51672.0
2019-11-26 11:00:00,34.89,34.92,34.81,34.85,41661.0,32.0791,32.1067,32.0056,32.0423,41661.0
2019-11-26 11:30:00,34.84,34.88,34.81,34.85,37962.0,32.0331,32.0699,32.0056,32.0423,37962.0
2019-11-26 12:00:00,34.85,34.87,34.81,34.83,48033.0,32.0423,32.0607,32.0056,32.0239,48033.0
2019-11-26 12:30:00,34.84,34.93,34.82,34.91,68190.0,32.0331,32.1159,32.0148,32.0975,68190.0
2019-11-26 13:00:00,34.91,35.01,34.91,34.95,28434.0,32.0975,32.1894,32.0975,32.1343,28434.0
2019-11-26 13:30:00,34.95,34.96,34.91,34.93,33294.0,32.1343,32.1435,32.0975,32.1159,33294.0
2019-11-26 14:00:00,34.96,34.97,34.9,34.91,29811.0,32.1435,32.1527,32.0883,32.0975,29811.0
2019-11-26 14:30:00,34.9,34.92,34.86,34.88,34119.0,32.0883,32.1067,32.0515,32.0699,34119.0
2019-11-26 15:00:00,34.87,34.88,34.83,34.85,51693.0,32.0607,32.0699,32.0239,32.0423,51693.0
2019-11-26 15:30:00,34.85,34.97,34.84,34.97,173313.0,32.0423,32.1527,32.0331,32.1527,173313.0
2019-11-27 09:30:00,35.18,35.18,34.63,34.66,103407.0,32.3458,32.3458,31.8401,31.8676,103407.0
2019-11-27 10:00:00,34.68,34.82,34.63,34.74,75180.0,31.886,32.0148,31.8401,31.9412,75180.0
2019-11-27 10:30:00,34.74,34.79,34.66,34.77,71862.0,31.9412,31.9872,31.8676,31.9688,71862.0
2019-11-27 11:00:00,34.76,34.76,34.64,34.67,104124.0,31.9596,31.9596,31.8493,31.8768,104124.0
2019-11-27 11:30:00,34.68,34.77,34.68,34.74,40839.0,31.886,31.9688,31.886,31.9412,40839.0
2019-11-27 12:00:00,34.73,34.76,34.69,34.72,56427.0,31.932,31.9596,31.8952,31.9228,56427.0
2019-11-27 12:30:00,34.72,34.78,34.71,34.77,56598.0,31.9228,31.978,31.9136,31.9688,56598.0
2019-11-27 13:00:00,34.77,34.83,34.76,34.8,45918.0,31.9688,32.0239,31.9596,31.9964,45918.0
2019-11-27 13:30:00,34.81,34.81,34.72,34.72,53472.0,32.0056,32.0056,31.9228,31.9228,53472.0
2019-11-27 14:00:00,34.72,34.75,34.67,34.7,79548.0,31.9228,31.9504,31.8768,31.9044,79548.0
2019-11-27 14:30:00,34.72,34.73,34.66,34.66,115059.0,31.9228,31.932,31.8676,31.8676,115059.0
2019-11-27 15:00:00,34.66,34.7,34.64,34.64,115044.0,31.8676,31.9044,31.8493,31.8493,115044.0
2019-11-27 15:30:00,34.65,34.79,34.6,34.75,847959.0,31.8585,31.9872,31.8125,31.9504,847959.0
2019-11-29 09:30:00,34.67,34.9,34.58,34.9,48969.0,31.8768,32.0883,31.7941,32.0883,48969.0
2019-11-29 10:00:00,34.89,34.95,34.86,34.92,33018.0,32.0791,32.1343,32.0515,32.1067,33018.0
2019-11-29 10:30:00,34.89,34.94,34.84,34.9,37641.0,32.0791,32.1251,32.0331,32.0883,37641.0
2019-11-29 11:00:00,34.9,34.91,34.82,34.85,41880.0,32.0883,32.0975,32.0148,32.0423,41880.0
2019-11-29 11:30:00,34.85,34.95,34.82,34.91,63360.0,32.0423,32.1343,32.0148,32.0975,63360.0
2019-11-29 12:00:00,34.91,34.96,34.87,34.93,46719.0,32.0975,32.1435,32.0607,32.1159,46719.0
2019-11-29 12:30:00,34.93,34.95,34.87,34.95,86868.0,32.1159,32.1343,32.0607,32.1343,86868.0
2019-12-02 09:30:00,34.89,34.92,34.68,34.75,75315.0,32.0791,32.1067,31.886,31.9504,75315.0
2019-12-02 10:00:00,34.72,34.91,34.59,34.83,64620.0,31.9228,32.0975,31.8033,32.0239,64620.0
2019-12-02 10:30:00,34.81,34.85,34.73,34.75,61989.0,32.0056,32.0423,31.932,31.9504,61989.0
2019-12-02 11:00:00,34.75,34.81,34.73,34.76,62262.0,31.9504,32.0056,31.932,31.9596,62262.0
2019-12-02 11:30:00,34.76,34.86,34.73,34.83,32841.0,31.9596,32.0515,31.932,32.0239,32841.0
2019-12-02 12:00:00,34.83,34.84,34.76,34.8,49848.0,32.0239,32.0331,31.9596,31.9964,49848.0
2019-12-02 12:30:00,34.83,34.83,34.8,34.81,10800.0,32.0239,32.0239,31.9964,32.0056,10800.0
2019-12-02 13:00:00,34.78,34.85,34.78,34.85,24780.0,31.978,32.0423,31.978,32.0423,24780.0
2019-12-02 13:30:00,34.84,34.85,34.81,34.84,23568.0,32.0331,32.0423,32.0056,32.0331,23568.0
2019-12-02 14:00:00,34.83,34.9,34.8,34.9,38673.0,32.0239,32.0883,31.9964,32.0883,38673.0
2019-12-02 14:30:00,34.9,34.9,34.86,34.87,27897.0,32.0883,32.0883,32.0515,32.0607,27897.0
2019-12-02 15:00:00,34.87,34.87,34.8,34.83,55953.0,32.0607,32.0607,31.9964,32.0239,55953.0
2019-12-02 15:30:00,34.83,34.87,34.78,34.82,295467.0,32.0239,32.0607,31.978,32.0148,295467.0
2019-12-03 09:30:00,34.65,35.0,34.65,34.78,100842.0,31.8585,32.1803,31.8585,31.978,100842.0
2019-12-03 10:00:00,34.78,34.92,34.71,34.84,76467.0,31.978,32.1067,31.9136,32.0331,76467.0
2019-12-03 10:30:00,34.84,34.84,34.7,34.79,30177.0,32.0331,32.0331,31.9044,31.9872,30177.0
2019-12-03 11:00:00,34.78,34.79,34.68,34.73,32652.0,31.978,31.9872,31.886,31.932,32652.0
2019-12-03 11:30:00,34.69,34.75,34.68,34.74,52491.0,31.8952,31.9504,31.886,31.9412,52491.0
2019-12-03 12:00:00,34.71,34.71,34.65,34.69,51519.0,31.9136,31.9136,31.8585,31.8952,51519.0
2019-12-03 12:30:00,34.69,34.74,34.68,34.73,44580.0,31.8952,31.9412,31.886,31.932,44580.0
2019-12-03 13:00:00,34.73,34.79,34.68,34.78,40806.0,31.932,31.9872,31.886,31.978,40806.0
2019-12-03 13:30:00,34.77,34.85,34.77,34.83,35601.0,31.9688,32.0423,31.9688,32.0239,35601.0
2019-12-03 14:00:00,34.84,34.87,34.8,34.83,50892.0,32.0331,32.0607,31.9964,32.0239,50892.0
2019-12-03 14:30:00,34.8,34.88,34.78,34.85,45393.0,31.9964,32.0699,31.978,32.0423,45393.0
2019-12-03 15:00:00,34.86,34.93,34.83,34.92,33936.0,32.0515,32.1159,32.0239,32.1067,33936.0
2019-12-03 15:30:00,34.92,34.93,34.83,34.83,236589.0,32.1067,32.1159,32.0239,32.0239,236589.0
2019-12-04 09:30:00,34.84,35.08,34.77,35.05,105237.0,32.0331,32.2538,31.9688,32.2262,105237.0
2019-12-04 10:00:00,35.05,35.21,34.99,34.99,75693.0,32.2262,32.3733,32.1711,32.1711,75693.0
2019-12-04 10:30:00,34.99,35.09,34.99,35.03,58761.0,32.1711,32.263,32.1711,32.2078,58761.0
2019-12-04 11:00:00,35.04,35.08,34.98,35.06,34179.0,32.217,32.2538,32.1619,32.2354,34179.0
2019-12-04 11:30:00,35.07,35.11,35.03,35.05,21000.0,32.2446,32.2814,32.2078,32.2262,21000.0
2019-12-04 12:00:00,35.03,35.07,35.02,35.06,17247.0,32.2078,32.2446,32.1986,32.2354,17247.0
2019-12-04 12:30:00,35.07,35.1,35.04,35.08,16263.0,32.2446,32.2722,32.217,32.2538,16263.0
2019-12-04 13:00:00,35.08,35.13,35.04,35.13,25920.0,32.2538,32.2998,32.217,32.2998,25920.0
2019-12-04 13:30:00,35.13,35.14,35.07,35.11,24801.0,32.2998,32.309,32.2446,32.2814,24801.0
2019-12-04 14:00:00,35.15,35.15,35.09,35.12,28512.0,32.3182,32.3182,32.263,32.2906,28512.0
2019-12-04 14:30:00,35.13,35.15,35.13,35.14,33339.0,32.2998,32.3182,32.2998,32.309,33339.0
2019-12-04 15:00:00,35.14,35.14,35.08,35.08,33537.0,32.309,32.309,32.2538,32.2538,33537.0
2019-12-04 15:30:00,35.09,35.18,35.06,35.07,267093.0,32.263,32.3458,32.2354,32.2446,267093.0
2019-12-05 09:30:00,35.12,35.13,34.99,35.08,41823.0,32.2906,32.2998,32.1711,32.2538,41823.0
2019-12-05 10:00:00,35.09,35.11,34.89,34.99,25710.0,32.263,32.2814,32.0791,32.1711,25710.0
2019-12-05 10:30:00,34.98,35.05,34.98,35.03,35784.0,32.1619,32.2262,32.1619,32.2078,35784.0
2019-12-05 11:00:00,35.03,35.04,34.87,34.91,46059.0,32.2078,32.217,32.0607,32.0975,46059.0
2019-12-05 11:30:00,34.91,34.92,34.81,34.83,27990.0,32.0975,32.1067,32.0056,32.0239,27990.0
2019-12-05 12:00:00,34.84,34.94,34.82,34.92,117198.0,32.0331,32.1251,32.0148,32.1067,117198.0
2019-12-05 12:30:00,34.92,34.92,34.81,34.81,42057.0,32.1067,32.1067,32.0056,32.0056,42057.0
2019-12-05 13:00:00,34.8,34.88,34.8,34.82,25161.0,31.9964,32.0699,31.9964,32.0148,25161.0
2019-12-05 13:30:00,34.82,34.88,34.81,34.86,76356.0,32.0148,32.0699,32.0056,32.0515,76356.0
2019-12-05 14:00:00,34.86,34.93,34.85,34.89,66255.0,32.0515,32.1159,32.0423,32.0791,66255.0
2019-12-05 14:30:00,34.88,34.92,34.83,34.84,91236.0,32.0699,32.1067,32.0239,32.0331,91236.0
2019-12-05 15:00:00,34.87,34.89,34.83,34.84,95160.0,32.0607,32.0791,32.0239,32.0331,95160.0
2019-12-05 15:30:00,34.84,34.9,34.83,34.89,202557.0,32.0331,32.0883,32.0239,32.0791,202557.0
2019-12-06 09:30:00,35.01,35.15,34.95,35.05,86172.0,32.1894,32.3182,32.1343,32.2262,86172.0
2019-12-06 10:00:00,35.02,35.11,34.97,35.0,396060.0,32.1986,32.2814,32.1527,32.1803,396060.0
2019-12-06 10:30:00,34.99,35.05,34.9,34.99,28971.0,32.1711,32.2262,32.0883,32.1711,28971.0
2019-12-06 11:00:00,35.02,35.12,34.97,35.12,64518.0,32.1986,32.2906,32.1527,32.2906,64518.0
2019-12-06 11:30:00,35.13,35.13,35.09,35.11,32937.0,32.2998,32.2998,32.263,32.2814,32937.0
2019-12-06 12:00:00,35.09,35.21,35.09,35.12,29652.0,32.263,32.3733,32.263,32.2906,29652.0
2019-12-06 12:30:00,35.09,35.14,35.09,35.13,14670.0,32.263,32.309,32.263,32.2998,14670.0
2019-12-06 13:00:00,35.13,35.15,35.09,35.14,26052.0,32.2998,32.3182,32.263,32.309,26052.0
2019-12-06 13:30:00,35.12,35.17,35.1,35.16,34692.0,32.2906,32.3366,32.2722,32.3274,34692.0
2019-12-06 14:00:00,35.15,35.21,35.15,35.2,31842.0,32.3182,32.3733,32.3182,32.3641,31842.0
2019-12-06 14:30:00,35.2,35.21,35.15,35.16,32835.0,32.3641,32.3733,32.3182,32.3274,32835.0
2019-12-06 15:00:00,35.17,35.19,35.14,35.18,34395.0,32.3366,32.3549,32.309,32.3458,34395.0
2019-12-06 15:30:00,35.18,35.18,35.07,35.08,139263.0,32.3458,32.3458,32.2446,32.2538,139263.0
2019-12-09 09:30:00,35.0,35.04,34.87,34.91,44946.0,32.1803,32.217,32.0607,32.0975,44946.0
2019-12-09 10:00:00,34.94,34.98,34.79,34.82,34395.0,32.1251,32.1619,31.9872,32.0148,34395.0
2019-12-09 10:30:00,34.86,34.88,34.81,34.83,28617.0,32.0515,32.0699,32.0056,32.0239,28617.0
2019-12-09 11:00:00,34.83,34.97,34.82,34.9,101082.0,32.0239,32.1527,32.0148,32.0883,101082.0
2019-12-09 11:30:00,34.88,34.88,34.81,34.81,22842.0,32.0699,32.0699,32.0056,32.0056,22842.0
2019-12-09 12:00:00,34.82,34.87,34.81,34.84,21054.0,32.0148,32.0607,32.0056,32.0331,21054.0
2019-12-09 12:30:00,34.84,34.85,34.83,34.83,14760.0,32.0331,32.0423,32.0239,32.0239,14760.0
2019-12-09 13:00:00,34.83,34.85,34.81,34.83,51555.0,32.0239,32.0423,32.0056,32.0239,51555.0
2019-12-09 13:30:00,34.83,34.85,34.83,34.84,68775.0,32.0239,32.0423,32.0239,32.0331,68775.0
2019-12-09 14:00:00,34.84,34.88,34.81,34.84,32958.0,32.0331,32.0699,32.0056,32.0331,32958.0
2019-12-09 14:30:00,34.85,34.9,34.84,34.86,22548.0,32.0423,32.0883,32.0331,32.0515,22548.0
2019-12-09 15:00:00,34.85,34.88,34.83,34.86,28269.0,32.0423,32.0699,32.0239,32.0515,28269.0
2019-12-09 15:30:00,34.86,34.91,34.84,34.88,155670.0,32.0515,32.0975,32.0331,32.0699,155670.0
2019-12-10 09:30:00,34.85,34.92,34.81,34.86,37260.0,32.0423,32.1067,32.0056,32.0515,37260.0
2019-12-10 10:00:00,34.89,34.92,34.8,34.87,15633.0,32.0791,32.1067,31.9964,32.0607,15633.0
2019-12-10 10:30:00,34.88,34.92,34.84,34.89,26055.0,32.0699,32.1067,32.0331,32.0791,26055.0
2019-12-10 11:00:00,34.89,34.91,34.84,34.88,20580.0,32.0791,32.0975,32.0331,32.0699,20580.0
2019-12-10 11:30:00,34.88,34.89,34.84,34.88,20280.0,32.0699,32.0791,32.0331,32.0699,20280.0
2019-12-10 12:00:00,34.87,34.89,34.83,34.84,17724.0,32.0607,32.0791,32.0239,32.0331,17724.0
2019-12-10 12:30:00,34.84,34.84,34.76,34.82,54849.0,32.0331,32.0331,31.9596,32.0148,54849.0
2019-12-10 13:00:00,34.82,34.85,34.8,34.82,35046.0,32.0148,32.0423,31.9964,32.0148,35046.0
2019-12-10 13:30:00,34.81,34.84,34.8,34.81,17580.0,32.0056,32.0331,31.9964,32.0056,17580.0
2019-12-10 14:00:00,34.81,34.84,34.81,34.84,25410.0,32.0056,32.0331,32.0056,32.0331,25410.0
2019-12-10 14:30:00,34.84,34.87,34.82,34.86,23253.0,32.0331,32.0607,32.0148,32.0515,23253.0
2019-12-10 15:00:00,34.86,34.86,34.8,34.8,64260.0,32.0515,32.0515,31.9964,31.9964,64260.0
2019-12-10 15:30:00,34.81,34.88,34.77,34.88,284019.0,32.0056,32.0699,31.9688,32.0699,284019.0
2019-12-11 09:30:00,34.84,34.99,34.81,34.95,94095.0,32.0331,32.1711,32.0056,32.1343,94095.0
2019-12-11 10:00:00,34.95,34.97,34.81,34.81,55158.0,32.1343,32.1527,32.0056,32.0056,55158.0
2019-12-11 10:30:00,34.82,34.9,34.79,34.8,25647.0,32.0148,32.0883,31.9872,31.9964,25647.0
2019-12-11 11:00:00,34.8,34.82,34.72,34.75,39390.0,31.9964,32.0148,31.9228,31.9504,39390.0
2019-12-11 11:30:00,34.76,34.9,34.76,34.83,38646.0,31.9596,32.0883,31.9596,32.0239,38646.0
2019-12-11 12:00:00,34.84,34.86,34.77,34.78,89871.0,32.0331,32.0515,31.9688,31.978,89871.0
2019-12-11 12:30:00,34.77,34.81,34.75,34.77,78669.0,31.9688,32.0056,31.9504,31.9688,78669.0
2019-12-11 13:00:00,34.76,34.8,34.74,34.8,20880.0,31.9596,31.9964,31.9412,31.9964,20880.0
2019-12-11 13:30:00,34.8,34.8,34.71,34.71,38526.0,31.9964,31.9964,31.9136,31.9136,38526.0
2019-12-11 14:00:00,34.72,34.74,34.67,34.72,79539.0,31.9228,31.9412,31.8768,31.9228,79539.0
2019-12-11 14:30:00,34.72,34.74,34.69,34.72,52371.0,31.9228,31.9412,31.8952,31.9228,52371.0
2019-12-11 15:00:00,34.71,34.71,34.66,34.66,56268.0,31.9136,31.9136,31.8676,31.8676,56268.0
2019-12-11 15:30:00,34.66,34.69,34.6,34.63,229404.0,31.8676,31.8952,31.8125,31.8401,229404.0
2019-12-12 09:30:00,34.53,34.6,34.4,34.6,32352.0,31.8914,31.9561,31.7714,31.9561,32352.0
2019-12-12 10:00:00,34.62,34.8,34.62,34.78,56259.0,31.9745,32.1408,31.9745,32.1223,56259.0
2019-12-12 10:30:00,34.79,34.81,34.7,34.78,39303.0,32.1315,32.15,32.0484,32.1223,39303.0
2019-12-12 11:00:00,34.78,34.83,34.72,34.77,34722.0,32.1223,32.1685,32.0669,32.1131,34722.0
2019-12-12 11:30:00,34.76,34.78,34.68,34.74,27060.0,32.1038,32.1223,32.03,32.0854,27060.0
2019-12-12 12:00:00,34.71,34.71,34.64,34.65,15924.0,32.0577,32.0577,31.993,32.0022,15924.0
2019-12-12 12:30:00,34.66,34.75,34.66,34.73,18342.0,32.0115,32.0946,32.0115,32.0761,18342.0
2019-12-12 13:00:00,34.72,34.77,34.7,34.77,21345.0,32.0669,32.1131,32.0484,32.1131,21345.0
2019-12-12 13:30:00,34.77,34.79,34.73,34.77,17037.0,32.1131,32.1315,32.0761,32.1131,17037.0
2019-12-12 14:00:00,34.77,34.77,34.7,34.71,28956.0,32.1131,32.1131,32.0484,32.0577,28956.0
2019-12-12 14:30:00,34.7,34.82,34.7,34.81,32484.0,32.0484,32.1593,32.0484,32.15,32484.0
2019-12-12 15:00:00,34.83,34.83,34.77,34.83,54306.0,32.1685,32.1685,32.1131,32.1685,54306.0
2019-12-12 15:30:00,34.82,34.82,34.69,34.71,166983.0,32.1593,32.1593,32.0392,32.0577,166983.0
2019-12-13 09:30:00,34.62,34.79,34.49,34.68,56514.0,31.9745,32.1315,31.8545,32.03,56514.0
2019-12-13 10:00:00,34.67,34.78,34.67,34.72,38043.0,32.0207,32.1223,32.0207,32.0669,38043.0
2019-12-13 10:30:00,34.71,34.79,34.68,34.69,37164.0,32.0577,32.1315,32.03,32.0392,37164.0
2019-12-13 11:00:00,34.69,34.76,34.54,34.58,35271.0,32.0392,32.1038,31.9007,31.9376,35271.0
2019-12-13 11:30:00,34.62,34.76,34.6,34.74,48108.0,31.9745,32.1038,31.9561,32.0854,48108.0
2019-12-13 12:00:00,34.74,34.8,34.73,34.8,23691.0,32.0854,32.1408,32.0761,32.1408,23691.0
2019-12-13 12:30:00,34.79,34.79,34.72,34.76,18582.0,32.1315,32.1315,32.0669,32.1038,18582.0
2019-12-13 13:00:00,34.77,34.79,34.77,34.78,11568.0,32.1131,32.1315,32.1131,32.1223,11568.0
2019-12-13 13:30:00,34.77,34.79,34.75,34.78,17424.0,32.1131,32.1315,32.0946,32.1223,17424.0
2019-12-13 14:00:00,34.8,34.84,34.79,34.8,36666.0,32.1408,32.1777,32.1315,32.1408,36666.0
2019-12-13 14:30:00,34.79,34.83,34.79,34.83,18381.0,32.1315,32.1685,32.1315,32.1685,18381.0
2019-12-13 15:00:00,34.83,34.85,34.8,34.8,18324.0,32.1685,32.187,32.1408,32.1408,18324.0
2019-12-13 15:30:00,34.8,34.84,34.77,34.83,121170.0,32.1408,32.1777,32.1131,32.1685,121170.0
2019-12-16 09:30:00,35.06,35.57,35.05,35.16,204711.0,32.3809,32.8519,32.3717,32.4733,204711.0
2019-12-16 10:00:00,35.15,35.39,35.14,35.25,55215.0,32.464,32.6857,32.4548,32.5564,55215.0
2019-12-16 10:30:00,35.24,35.35,35.24,35.3,59736.0,32.5472,32.6488,32.5472,32.6026,59736.0
2019-12-16 11:00:00,35.3,35.32,35.23,35.26,38319.0,32.6026,32.621,32.5379,32.5656,38319.0
2019-12-16 11:30:00,35.27,35.32,35.22,35.31,79860.0,32.5749,32.621,32.5287,32.6118,79860.0
2019-12-16 12:00:00,35.31,35.31,35.22,35.23,47163.0,32.6118,32.6118,32.5287,32.5379,47163.0
2019-12-16 12:30:00,35.23,35.24,35.17,35.21,177033.0,32.5379,32.5472,32.4825,32.5195,177033.0
2019-12-16 13:00:00,35.22,35.24,35.14,35.16,44508.0,32.5287,32.5472,32.4548,32.4733,44508.0
2019-12-16 13:30:00,35.16,35.21,35.15,35.2,75738.0,32.4733,32.5195,32.464,32.5102,75738.0
2019-12-16 14:00:00,35.19,35.21,35.12,35.14,45294.0,32.501,32.5195,32.4363,32.4548,45294.0
2019-12-16 14:30:00,35.13,35.14,35.08,35.08,37461.0,32.4456,32.4548,32.3994,32.3994,37461.0
2019-12-16 15:00:00,35.08,35.12,35.06,35.11,42420.0,32.3994,32.4363,32.3809,32.4271,42420.0
2019-12-16 15:30:00,35.11,35.13,35.02,35.06,240474.0,32.4271,32.4456,32.344,32.3809,240474.0
2019-12-17 09:30:00,35.19,35.22,34.96,35.17,75990.0,32.501,32.5287,32.2886,32.4825,75990.0
2019-12-17 10:00:00,35.16,35.34,35.15,35.31,25830.0,32.4733,32.6395,32.464,32.6118,25830.0
2019-12-17 10:30:00,35.32,35.38,35.3,35.37,21915.0,32.621,32.6765,32.6026,32.6672,21915.0
2019-12-17 11:00:00,35.37,35.42,35.36,35.42,30132.0,32.6672,32.7134,32.658,32.7134,30132.0
2019-12-17 11:30:00,35.41,35.43,35.37,35.4,28206.0,32.7042,32.7226,32.6672,32.6949,28206.0
2019-12-17 12:00:00,35.41,35.43,35.37,35.41,30405.0,32.7042,32.7226,32.6672,32.7042,30405.0
2019-12-17 12:30:00,35.41,35.41,35.34,35.35,20928.0,32.7042,32.7042,32.6395,32.6488,20928.0
2019-12-17 13:00:00,35.33,35.36,35.32,35.32,26448.0,32.6303,32.658,32.621,32.621,26448.0
2019-12-17 13:30:00,35.33,35.37,35.32,35.37,18315.0,32.6303,32.6672,32.621,32.6672,18315.0
2019-12-17 14:00:00,35.37,35.39,35.32,35.33,28170.0,32.6672,32.6857,32.621,32.6303,28170.0
2019-12-17 14:30:00,35.32,35.38,35.32,35.36,27126.0,32.621,32.6765,32.621,32.658,27126.0
2019-12-17 15:00:00,35.35,35.36,35.33,35.36,28089.0,32.6488,32.658,32.6303,32.658,28089.0
2019-12-17 15:30:00,35.35,35.37,35.31,35.33,195732.0,32.6488,32.6672,32.6118,32.6303,195732.0
2019-12-18 09:30:00,35.42,35.42,35.24,35.37,44532.0,32.7134,32.7134,32.5472,32.6672,44532.0
2019-12-18 10:00:00,35.35,35.5,35.34,35.47,66948.0,32.6488,32.7873,32.6395,32.7596,66948.0
2019-12-18 10:30:00,35.45,35.46,35.36,35.45,32388.0,32.7411,32.7504,32.658,32.7411,32388.0
2019-12-18 11:00:00,35.45,35.54,35.44,35.53,42012.0,32.7411,32.8242,32.7319,32.815,42012.0
2019-12-18 11:30:00,35.51,35.52,35.36,35.38,29991.0,32.7965,32.8058,32.658,32.6765,29991.0
2019-12-18 12:00:00,35.39,35.41,35.36,35.4,22878.0,32.6857,32.7042,32.658,32.6949,22878.0
2019-12-18 12:30:00,35.4,35.43,35.37,35.37,19701.0,32.6949,32.7226,32.6672,32.6672,19701.0
2019-12-18 13:00:00,35.37,35.38,35.33,35.34,17706.0,32.6672,32.6765,32.6303,32.6395,17706.0
2019-12-18 13:30:00,35.34,35.36,35.31,35.34,16110.0,32.6395,32.658,32.6118,32.6395,16110.0
2019-12-18 14:00:00,35.33,35.36,35.3,35.32,13818.0,32.6303,32.658,32.6026,32.621,13818.0
2019-12-18 14:30:00,35.32,35.32,35.26,35.27,20718.0,32.621,32.621,32.5656,32.5749,20718.0
2019-12-18 15:00:00,35.28,35.28,35.23,35.25,34119.0,32.5841,32.5841,32.5379,32.5564,34119.0
2019-12-18 15:30:00,35.25,35.33,35.22,35.31,125652.0,32.5564,32.6303,32.5287,32.6118,125652.0
2019-12-19 09:30:00,35.45,35.54,35.37,35.42,64290.0,32.7411,32.8242,32.6672,32.7134,64290.0
2019-12-19 10:00:00,35.42,35.64,35.41,35.64,36438.0,32.7134,32.9166,32.7042,32.9166,36438.0
2019-12-19 10:30:00,35.62,35.68,35.59,35.68,30408.0,32.8981,32.9535,32.8704,32.9535,30408.0
2019-12-19 11:00:00,35.67,35.7,35.6,35.61,43281.0,32.9443,32.972,32.8797,32.8889,43281.0
2019-12-19 11:30:00,35.59,35.71,35.59,35.71,18099.0,32.8704,32.9812,32.8704,32.9812,18099.0
2019-12-19 12:00:00,35.7,35.74,35.7,35.7,18747.0,32.972,33.009,32.972,32.972,18747.0
2019-12-19 12:30:00,35.7,35.72,35.66,35.67,71484.0,32.972,32.9905,32.9351,32.9443,71484.0
2019-12-19 13:00:00,35.65,35.76,35.65,35.76,45942.0,32.9258,33.0274,32.9258,33.0274,45942.0
2019-12-19 13:30:00,35.75,35.78,35.71,35.76,64104.0,33.0182,33.0459,32.9812,33.0274,64104.0
2019-12-19 14:00:00,35.76,35.79,35.71,35.71,57006.0,33.0274,33.0551,32.9812,32.9812,57006.0
2019-12-19 14:30:00,35.71,35.71,35.66,35.67,32517.0,32.9812,32.9812,32.9351,32.9443,32517.0
2019-12-19 15:00:00,35.68,35.69,35.63,35.67,54756.0,32.9535,32.9628,32.9074,32.9443,54756.0
2019-12-19 15:30:00,35.67,35.69,35.56,35.69,472854.0,32.9443,32.9628,32.8427,32.9628,472854.0
2019-12-20 09:30:00,35.91,36.0,35.59,35.9,454284.0,33.166,33.2491,32.8704,33.1567,454284.0
2019-12-20 10:00:00,35.94,35.94,35.83,35.9,13602.0,33.1937,33.1937,33.0921,33.1567,13602.0
2019-12-20 10:30:00,35.9,35.92,35.8,35.92,40281.0,33.1567,33.1752,33.0644,33.1752,40281.0
2019-12-20 11:00:00,35.92,36.0,35.88,35.89,55776.0,33.1752,33.2491,33.1383,33.1475,55776.0
2019-12-20 11:30:00,35.89,35.97,35.88,35.95,35571.0,33.1475,33.2214,33.1383,33.2029,35571.0
2019-12-20 12:00:00,35.93,35.93,35.82,35.84,23439.0,33.1844,33.1844,33.0828,33.1013,23439.0
2019-12-20 12:30:00,35.87,35.9,35.86,35.88,19719.0,33.129,33.1567,33.1198,33.1383,19719.0
2019-12-20 13:00:00,35.89,35.92,35.87,35.87,15000.0,33.1475,33.1752,33.129,33.129,15000.0
2019-12-20 13:30:00,35.88,35.89,35.79,35.8,20001.0,33.1383,33.1475,33.0551,33.0644,20001.0
2019-12-20 14:00:00,35.79,35.85,35.79,35.85,17460.0,33.0551,33.1106,33.0551,33.1106,17460.0
2019-12-20 14:30:00,35.85,35.89,35.8,35.87,21882.0,33.1106,33.1475,33.0644,33.129,21882.0
2019-12-20 15:00:00,35.86,35.89,35.84,35.86,50076.0,33.1198,33.1475,33.1013,33.1198,50076.0
2019-12-20 15:30:00,35.87,35.94,35.81,35.87,223812.0,33.129,33.1937,33.0736,33.129,223812.0
2019-12-23 09:30:00,35.91,35.93,35.68,35.77,68394.0,33.166,33.1844,32.9535,33.0367,68394.0
2019-12-23 10:00:00,35.8,35.95,35.77,35.95,16617.0,33.0644,33.2029,33.0367,33.2029,16617.0
2019-12-23 10:30:00,35.95,35.97,35.85,35.88,33078.0,33.2029,33.2214,33.1106,33.1383,33078.0
2019-12-23 11:00:00,35.89,35.92,35.8,35.82,28698.0,33.1475,33.1752,33.0644,33.0828,28698.0
2019-12-23 11:30:00,35.81,35.86,35.8,35.85,22182.0,33.0736,33.1198,33.0644,33.1106,22182.0
2019-12-23 12:00:00,35.84,35.84,35.8,35.82,23934.0,33.1013,33.1013,33.0644,33.0828,23934.0
2019-12-23 12:30:00,35.82,35.87,35.82,35.87,23523.0,33.0828,33.129,33.0828,33.129,23523.0
2019-12-23 13:00:00,35.86,35.88,35.83,35.83,17364.0,33.1198,33.1383,33.0921,33.0921,17364.0
2019-12-23 13:30:00,35.8,35.83,35.78,35.79,15156.0,33.0644,33.0921,33.0459,33.0551,15156.0
2019-12-23 14:00:00,35.79,35.82,35.79,35.79,14100.0,33.0551,33.0828,33.0551,33.0551,14100.0
2019-12-23 14:30:00,35.8,35.86,35.79,35.86,19797.0,33.0644,33.1198,33.0551,33.1198,19797.0
2019-12-23 15:00:00,35.85,35.86,35.8,35.81,32229.0,33.1106,33.1198,33.0644,33.0736,32229.0
2019-12-23 15:30:00,35.79,35.8,35.72,35.72,155598.0,33.0551,33.0644,32.9905,32.9905,155598.0
2019-12-24 09:30:00,35.69,35.81,35.55,35.59,35466.0,32.9628,33.0736,32.8335,32.8704,35466.0
2019-12-24 10:00:00,35.59,35.69,35.57,35.61,32289.0,32.8704,32.9628,32.8519,32.8889,32289.0
2019-12-24 10:30:00,35.62,35.78,35.62,35.78,19815.0,32.8981,33.0459,32.8981,33.0459,19815.0
2019-12-24 11:00:00,35.78,35.78,35.69,35.72,21564.0,33.0459,33.0459,32.9628,32.9905,21564.0
2019-12-24 11:30:00,35.73,35.75,35.7,35.73,14760.0,32.9997,33.0182,32.972,32.9997,14760.0
2019-12-24 12:00:00,35.73,35.78,35.72,35.77,13449.0,32.9997,33.0459,32.9905,33.0367,13449.0
2019-12-24 12:30:00,35.77,35.8,35.47,35.54,297813.0,33.0367,33.0644,32.7596,32.8242,297813.0
2019-12-26 09:30:00,35.59,35.8,35.59,35.74,21024.0,32.8704,33.0644,32.8704,33.009,21024.0
2019-12-26 10:00:00,35.76,35.78,35.73,35.77,18603.0,33.0274,33.0459,32.9997,33.0367,18603.0
2019-12-26 10:30:00,35.78,35.83,35.77,35.83,15342.0,33.0459,33.0921,33.0367,33.0921,15342.0
2019-12-26 11:00:00,35.82,35.82,35.73,35.76,17844.0,33.0828,33.0828,32.9997,33.0274,17844.0
2019-12-26 11:30:00,35.76,35.77,35.74,35.76,16908.0,33.0274,33.0367,33.009,33.0274,16908.0
2019-12-26 12:00:00,35.75,35.77,35.73,35.75,17994.0,33.0182,33.0367,32.9997,33.0182,17994.0
2019-12-26 12:30:00,35.75,35.79,35.75,35.79,13050.0,33.0182,33.0551,33.0182,33.0551,13050.0
2019-12-26 13:00:00,35.77,35.81,35.77,35.79,12300.0,33.0367,33.0736,33.0367,33.0551,12300.0
2019-12-26 13:30:00,35.78,35.8,35.77,35.79,18927.0,33.0459,33.0644,33.0367,33.0551,18927.0
2019-12-26 14:00:00,35.76,35.79,35.75,35.78,17148.0,33.0274,33.0551,33.0182,33.0459,17148.0
2019-12-26 14:30:00,35.79,35.8,35.78,35.8,22659.0,33.0551,33.0644,33.0459,33.0644,22659.0
2019-12-26 15:00:00,35.79,35.83,35.79,35.81,21741.0,33.0551,33.0921,33.0551,33.0736,21741.0
2019-12-26 15:30:00,35.81,35.93,35.77,35.93,106980.0,33.0736,33.1844,33.0367,33.1844,106980.0
2019-12-27 09:30:00,35.97,36.09,35.87,35.91,48636.0,33.2214,33.3322,33.129,33.166,48636.0
2019-12-27 10:00:00,35.9,36.01,35.9,35.92,38238.0,33.1567,33.2583,33.1567,33.1752,38238.0
2019-12-27 10:30:00,35.88,35.92,35.87,35.9,19524.0,33.1383,33.1752,33.129,33.1567,19524.0
2019-12-27 11:00:00,35.94,35.95,35.84,35.85,41319.0,33.1937,33.2029,33.1013,33.1106,41319.0
2019-12-27 11:30:00,35.86,35.93,35.86,35.91,26112.0,33.1198,33.1844,33.1198,33.166,26112.0
2019-12-27 12:00:00,35.9,35.97,35.89,35.93,48381.0,33.1567,33.2214,33.1475,33.1844,48381.0
2019-12-27 12:30:00,35.91,35.98,35.91,35.96,31587.0,33.166,33.2306,33.166,33.2121,31587.0
2019-12-27 13:00:00,35.96,35.98,35.95,35.97,16920.0,33.2121,33.2306,33.2029,33.2214,16920.0
2019-12-27 13:30:00,35.97,35.97,35.9,35.93,19716.0,33.2214,33.2214,33.1567,33.1844,19716.0
2019-12-27 14:00:00,35.94,36.0,35.94,35.98,28806.0,33.1937,33.2491,33.1937,33.2306,28806.0
2019-12-27 14:30:00,35.98,36.04,35.98,36.01,15378.0,33.2306,33.286,33.2306,33.2583,15378.0
2019-12-27 15:00:00,36.01,36.04,35.98,36.04,33498.0,33.2583,33.286,33.2306,33.286,33498.0
2019-12-27 15:30:00,36.03,36.05,35.92,36.0,150375.0,33.2768,33.2953,33.1752,33.2491,150375.0
2019-12-30 09:30:00,36.03,36.04,35.84,35.88,29445.0,33.2768,33.286,33.1013,33.1383,29445.0
2019-12-30 10:00:00,35.9,35.94,35.71,35.74,33675.0,33.1567,33.1937,32.9812,33.009,33675.0
2019-12-30 10:30:00,35.75,35.81,35.71,35.74,18372.0,33.0182,33.0736,32.9812,33.009,18372.0
2019-12-30 11:00:00,35.75,35.79,35.73,35.76,34059.0,33.0182,33.0551,32.9997,33.0274,34059.0
2019-12-30 11:30:00,35.75,35.76,35.7,35.72,22743.0,33.0182,33.0274,32.972,32.9905,22743.0
2019-12-30 12:00:00,35.72,35.79,35.7,35.72,19941.0,32.9905,33.0551,32.972,32.9905,19941.0
2019-12-30 12:30:00,35.71,35.76,35.71,35.72,19350.0,32.9812,33.0274,32.9812,32.9905,19350.0
2019-12-30 13:00:00,35.72,35.72,35.65,35.65,16266.0,32.9905,32.9905,32.9258,32.9258,16266.0
2019-12-30 13:30:00,35.66,35.71,35.65,35.71,10290.0,32.9351,32.9812,32.9258,32.9812,10290.0
2019-12-30 14:00:00,35.7,35.72,35.66,35.66,15171.0,32.972,32.9905,32.9351,32.9351,15171.0
2019-12-30 14:30:00,35.66,35.7,35.65,35.68,16746.0,32.9351,32.972,32.9258,32.9535,16746.0
2019-12-30 15:00:00,35.68,35.71,35.66,35.67,30804.0,32.9535,32.9812,32.9351,32.9443,30804.0
2019-12-30 15:30:00,35.67,35.69,35.61,35.67,107793.0,32.9443,32.9628,32.8889,32.9443,107793.0
2019-12-31 09:30:00,35.68,35.85,35.63,35.83,35127.0,32.9535,33.1106,32.9074,33.0921,35127.0
2019-12-31 10:00:00,35.83,35.83,35.73,35.76,19410.0,33.0921,33.0921,32.9997,33.0274,19410.0
2019-12-31 10:30:00,35.72,35.74,35.65,35.66,16794.0,32.9905,33.009,32.9258,32.9351,16794.0
2019-12-31 11:00:00,35.66,35.7,35.62,35.64,12270.0,32.9351,32.972,32.8981,32.9166,12270.0
2019-12-31 11:30:00,35.64,35.68,35.62,35.62,17952.0,32.9166,32.9535,32.8981,32.8981,17952.0
2019-12-31 12:00:00,35.6,35.61,35.55,35.56,15891.0,32.8797,32.8889,32.8335,32.8427,15891.0
2019-12-31 12:30:00,35.55,35.6,35.55,35.59,8079.0,32.8335,32.8797,32.8335,32.8704,8079.0
2019-12-31 13:00:00,35.58,35.63,35.58,35.62,6600.0,32.8612,32.9074,32.8612,32.8981,6600.0
2019-12-31 13:30:00,35.62,35.66,35.62,35.63,7500.0,32.8981,32.9351,32.8981,32.9074,7500.0
2019-12-31 14:00:00,35.63,35.7,35.63,35.69,10200.0,32.9074,32.972,32.9074,32.9628,10200.0
2019-12-31 14:30:00,35.69,35.7,35.66,35.66,15168.0,32.9628,32.972,32.9351,32.9351,15168.0
2019-12-31 15:00:00,35.65,35.69,35.65,35.66,25503.0,32.9258,32.9628,32.9258,32.9351,25503.0
2019-12-31 15:30:00,35.67,35.74,35.67,35.7,128163.0,32.9443,33.009,32.9443,32.972,128163.0
2020-01-02 09:30:00,35.75,35.89,35.72,35.87,51069.0,33.0182,33.1475,32.9905,33.129,51069.0
2020-01-02 10:00:00,35.85,35.89,35.77,35.88,48390.0,33.1106,33.1475,33.0367,33.1383,48390.0
2020-01-02 10:30:00,35.89,35.89,35.77,35.85,18654.0,33.1475,33.1475,33.0367,33.1106,18654.0
2020-01-02 11:00:00,35.88,35.89,35.83,35.83,36867.0,33.1383,33.1475,33.0921,33.0921,36867.0
2020-01-02 11:30:00,35.84,35.84,35.75,35.8,23847.0,33.1013,33.1013,33.0182,33.0644,23847.0
2020-01-02 12:00:00,35.78,35.79,35.73,35.77,26121.0,33.0459,33.0551,32.9997,33.0367,26121.0
2020-01-02 12:30:00,35.78,35.85,35.76,35.84,18783.0,33.0459,33.1106,33.0274,33.1013,18783.0
2020-01-02 13:00:00,35.83,35.83,35.76,35.77,14106.0,33.0921,33.0921,33.0274,33.0367,14106.0
2020-01-02 13:30:00,35.78,35.81,35.74,35.75,20262.0,33.0459,33.0736,33.009,33.0182,20262.0
2020-01-02 14:00:00,35.74,35.82,35.74,35.8,29610.0,33.009,33.0828,33.009,33.0644,29610.0
2020-01-02 14:30:00,35.8,35.82,35.78,35.79,27192.0,33.0644,33.0828,33.0459,33.0551,27192.0
2020-01-02 15:00:00,35.79,35.84,35.75,35.81,102480.0,33.0551,33.1013,33.0182,33.0736,102480.0
2020-01-02 15:30:00,35.81,35.99,35.8,35.95,344610.0,33.0736,33.2399,33.0644,33.2029,344610.0
2020-01-03 09:30:00,35.66,35.84,35.63,35.68,182532.0,32.9351,33.1013,32.9074,32.9535,182532.0
2020-01-03 10:00:00,35.67,35.81,35.58,35.78,89604.0,32.9443,33.0736,32.8612,33.0459,89604.0
2020-01-03 10:30:00,35.81,35.85,35.71,35.72,38241.0,33.0736,33.1106,32.9812,32.9905,38241.0
2020-01-03 11:00:00,35.72,35.83,35.72,35.82,34443.0,32.9905,33.0921,32.9905,33.0828,34443.0
2020-01-03 11:30:00,35.83,35.89,35.75,35.77,101373.0,33.0921,33.1475,33.0182,33.0367,101373.0
2020-01-03 12:00:00,35.75,35.84,35.68,35.74,146643.0,33.0182,33.1013,32.9535,33.009,146643.0
2020-01-03 12:30:00,35.75,35.99,35.75,35.84,240627.0,33.0182,33.2399,33.0182,33.1013,240627.0
2020-01-03 13:00:00,35.85,35.99,35.85,35.99,39213.0,33.1106,33.2399,33.1106,33.2399,39213.0
2020-01-03 13:30:00,35.99,36.03,35.88,36.0,103749.0,33.2399,33.2768,33.1383,33.2491,103749.0
2020-01-03 14:00:00,36.01,36.03,35.96,36.03,46944.0,33.2583,33.2768,33.2121,33.2768,46944.0
2020-01-03 14:30:00,36.03,36.1,36.02,36.09,25161.0,33.2768,33.3414,33.2676,33.3322,25161.0
2020-01-03 15:00:00,36.08,36.13,36.04,36.06,59232.0,33.323,33.3692,33.286,33.3045,59232.0
2020-01-03 15:30:00,36.06,36.16,36.02,36.08,240492.0,33.3045,33.3969,33.2676,33.323,240492.0
2020-01-06 09:30:00,35.93,35.95,35.63,35.69,49188.0,33.1844,33.2029,32.9074,32.9628,49188.0
2020-01-06 10:00:00,35.73,35.78,35.7,35.74,62028.0,32.9997,33.0459,32.972,33.009,62028.0
2020-01-06 10:30:00,35.75,35.84,35.73,35.82,113757.0,33.0182,33.1013,32.9997,33.0828,113757.0
2020-01-06 11:00:00,35.82,35.87,35.8,35.84,57282.0,33.0828,33.129,33.0644,33.1013,57282.0
2020-01-06 11:30:00,35.84,35.94,35.84,35.86,59055.0,33.1013,33.1937,33.1013,33.1198,59055.0
2020-01-06 12:00:00,35.86,35.95,35.85,35.92,48630.0,33.1198,33.2029,33.1106,33.1752,48630.0
2020-01-06 12:30:00,35.92,35.98,35.9,35.97,32955.0,33.1752,33.2306,33.1567,33.2214,32955.0
2020-01-06 13:00:00,35.97,36.02,35.92,36.01,39600.0,33.2214,33.2676,33.1752,33.2583,39600.0
2020-01-06 13:30:00,36.01,36.01,35.94,35.95,35064.0,33.2583,33.2583,33.1937,33.2029,35064.0
2020-01-06 14:00:00,35.95,36.0,35.92,35.97,23403.0,33.2029,33.2491,33.1752,33.2214,23403.0
2020-01-06 14:30:00,35.97,35.98,35.94,35.98,39678.0,33.2214,33.2306,33.1937,33.2306,39678.0
2020-01-06 15:00:00,35.98,36.0,35.94,36.0,90216.0,33.2306,33.2491,33.1937,33.2491,90216.0
2020-01-06 15:30:00,36.0,36.09,35.97,36.08,490944.0,33.2491,33.3322,33.2214,33.323,490944.0
2020-01-07 09:30:00,36.0,36.09,35.72,35.74,62157.0,33.2491,33.3322,32.9905,33.009,62157.0
2020-01-07 10:00:00,35.74,35.89,35.74,35.88,51396.0,33.009,33.1475,33.009,33.1383,51396.0
2020-01-07 10:30:00,35.89,35.89,35.71,35.8,64122.0,33.1475,33.1475,32.9812,33.0644,64122.0
2020-01-07 11:00:00,35.81,35.92,35.79,35.9,59685.0,33.0736,33.1752,33.0551,33.1567,59685.0
2020-01-07 11:30:00,35.9,35.91,35.83,35.86,28812.0,33.1567,33.166,33.0921,33.1198,28812.0
2020-01-07 12:00:00,35.85,35.87,35.78,35.81,40089.0,33.1106,33.129,33.0459,33.0736,40089.0
2020-01-07 12:30:00,35.8,35.82,35.72,35.75,34974.0,33.0644,33.0828,32.9905,33.0182,34974.0
2020-01-07 13:00:00,35.74,35.74,35.67,35.68,22863.0,33.009,33.009,32.9443,32.9535,22863.0
2020-01-07 13:30:00,35.69,35.69,35.64,35.68,20928.0,32.9628,32.9628,32.9166,32.9535,20928.0
2020-01-07 14:00:00,35.66,35.68,35.62,35.65,21972.0,32.9351,32.9535,32.8981,32.9258,21972.0
2020-01-07 14:30:00,35.65,35.67,35.58,35.59,24780.0,32.9258,32.9443,32.8612,32.8704,24780.0
2020-01-07 15:00:00,35.59,35.66,35.57,35.59,54993.0,32.8704,32.9351,32.8519,32.8704,54993.0
2020-01-07 15:30:00,35.58,35.58,35.46,35.47,280812.0,32.8612,32.8612,32.7504,32.7596,280812.0
2020-01-08 09:30:00,35.5,35.65,35.42,35.45,94455.0,32.7873,32.9258,32.7134,32.7411,94455.0
2020-01-08 10:00:00,35.48,35.61,35.42,35.5,142101.0,32.7688,32.8889,32.7134,32.7873,142101.0
2020-01-08 10:30:00,35.5,35.54,35.08,35.28,499566.0,32.7873,32.8242,32.3994,32.5841,499566.0
2020-01-08 11:00:00,35.27,35.43,35.17,35.43,296625.0,32.5749,32.7226,32.4825,32.7226,296625.0
2020-01-08 11:30:00,35.42,35.45,35.35,35.36,131934.0,32.7134,32.7411,32.6488,32.658,131934.0
2020-01-08 12:00:00,35.36,35.45,35.32,35.33,122718.0,32.658,32.7411,32.621,32.6303,122718.0
2020-01-08 12:30:00,35.33,35.38,35.31,35.33,139119.0,32.6303,32.6765,32.6118,32.6303,139119.0
2020-01-08 13:00:00,35.33,35.35,35.23,35.29,80811.0,32.6303,32.6488,32.5379,32.5933,80811.0
2020-01-08 13:30:00,35.29,35.31,35.21,35.22,84804.0,32.5933,32.6118,32.5195,32.5287,84804.0
2020-01-08 14:00:00,35.22,35.34,35.21,35.29,85173.0,32.5287,32.6395,32.5195,32.5933,85173.0
2020-01-08 14:30:00,35.29,35.35,35.26,35.35,52194.0,32.5933,32.6488,32.5656,32.6488,52194.0
2020-01-08 15:00:00,35.35,35.36,35.32,35.32,73296.0,32.6488,32.658,32.621,32.621,73296.0
2020-01-08 15:30:00,35.32,35.35,35.25,35.28,213462.0,32.621,32.6488,32.5564,32.5841,213462.0
2020-01-09 09:30:00,35.42,35.64,35.33,35.54,51699.0,32.7134,32.9166,32.6303,32.8242,51699.0
2020-01-09 10:00:00,35.54,35.6,35.5,35.57,62511.0,32.8242,32.8797,32.7873,32.8519,62511.0
2020-01-09 10:30:00,35.56,35.72,35.56,35.7,61305.0,32.8427,32.9905,32.8427,32.972,61305.0
2020-01-09 11:00:00,35.7,35.75,35.68,35.75,53985.0,32.972,33.0182,32.9535,33.0182,53985.0
2020-01-09 11:30:00,35.75,35.82,35.72,35.81,38748.0,33.0182,33.0828,32.9905,33.0736,38748.0
2020-01-09 12:00:00,35.8,35.87,35.8,35.85,25800.0,33.0644,33.129,33.0644,33.1106,25800.0
2020-01-09 12:30:00,35.87,35.96,35.87,35.95,31161.0,33.129,33.2121,33.129,33.2029,31161.0
2020-01-09 13:00:00,35.95,35.95,35.85,35.89,51141.0,33.2029,33.2029,33.1106,33.1475,51141.0
2020-01-09 13:30:00,35.9,35.92,35.85,35.86,25092.0,33.1567,33.1752,33.1106,33.1198,25092.0
2020-01-09 14:00:00,35.87,35.89,35.85,35.88,25014.0,33.129,33.1475,33.1106,33.1383,25014.0
2020-01-09 14:30:00,35.89,35.89,35.82,35.83,44202.0,33.1475,33.1475,33.0828,33.0921,44202.0
2020-01-09 15:00:00,35.83,35.88,35.82,35.88,56619.0,33.0921,33.1383,33.0828,33.1383,56619.0
2020-01-09 15:30:00,35.89,35.89,35.77,35.78,195345.0,33.1475,33.1475,33.0367,33.0459,195345.0
2020-01-10 09:30:00,35.92,35.92,35.69,35.78,36894.0,33.1752,33.1752,32.9628,33.0459,36894.0
2020-01-10 10:00:00,35.78,35.8,35.69,35.7,56778.0,33.0459,33.0644,32.9628,32.972,56778.0
2020-01-10 10:30:00,35.69,35.78,35.68,35.73,54417.0,32.9628,33.0459,32.9535,32.9997,54417.0
2020-01-10 11:00:00,35.75,35.84,35.73,35.8,59952.0,33.0182,33.1013,32.9997,33.0644,59952.0
2020-01-10 11:30:00,35.8,35.86,35.79,35.86,36372.0,33.0644,33.1198,33.0551,33.1198,36372.0
2020-01-10 12:00:00,35.86,35.87,35.83,35.86,46818.0,33.1198,33.129,33.0921,33.1198,46818.0
2020-01-10 12:30:00,35.86,35.95,35.86,35.92,38430.0,33.1198,33.2029,33.1198,33.1752,38430.0
2020-01-10 13:00:00,35.93,35.95,35.9,35.9,34323.0,33.1844,33.2029,33.1567,33.1567,34323.0
2020-01-10 13:30:00,35.9,35.92,35.86,35.86,24060.0,33.1567,33.1752,33.1198,33.1198,24060.0
2020-01-10 14:00:00,35.87,35.87,35.79,35.81,35169.0,33.129,33.129,33.0551,33.0736,35169.0
2020-01-10 14:30:00,35.8,35.82,35.78,35.8,51303.0,33.0644,33.0828,33.0459,33.0644,51303.0
2020-01-10 15:00:00,35.8,35.8,35.72,35.73,53379.0,33.0644,33.0644,32.9905,32.9997,53379.0
2020-01-10 15:30:00,35.73,35.74,35.59,35.62,149970.0,32.9997,33.009,32.8704,32.8981,149970.0
2020-01-13 09:30:00,35.67,35.77,35.63,35.68,96771.0,32.9443,33.0367,32.9074,32.9535,96771.0
2020-01-13 10:00:00,35.71,35.78,35.66,35.77,19050.0,32.9812,33.0459,32.9351,33.0367,19050.0
2020-01-13 10:30:00,35.77,35.84,35.77,35.78,13533.0,33.0367,33.1013,33.0367,33.0459,13533.0
2020-01-13 11:00:00,35.79,35.82,35.73,35.73,34341.0,33.0551,33.0828,32.9997,32.9997,34341.0
2020-01-13 11:30:00,35.72,35.76,35.7,35.72,22770.0,32.9905,33.0274,32.972,32.9905,22770.0
2020-01-13 12:00:00,35.74,35.76,35.72,35.73,28503.0,33.009,33.0274,32.9905,32.9997,28503.0
2020-01-13 12:30:00,35.73,35.75,35.72,35.75,21531.0,32.9997,33.0182,32.9905,33.0182,21531.0
2020-01-13 13:00:00,35.75,35.75,35.69,35.7,24084.0,33.0182,33.0182,32.9628,32.972,24084.0
2020-01-13 13:30:00,35.7,35.71,35.64,35.64,31977.0,32.972,32.9812,32.9166,32.9166,31977.0
2020-01-13 14:00:00,35.65,35.68,35.61,35.67,29532.0,32.9258,32.9535,32.8889,32.9443,29532.0
2020-01-13 14:30:00,35.68,35.69,35.66,35.67,27549.0,32.9535,32.9628,32.9351,32.9443,27549.0
2020-01-13 15:00:00,35.67,35.69,35.63,35.67,36684.0,32.9443,32.9628,32.9074,32.9443,36684.0
2020-01-13 15:30:00,35.67,35.7,35.65,35.7,119937.0,32.9443,32.972,32.9258,32.972,119937.0
2020-01-14 09:30:00,35.75,35.75,35.57,35.67,53220.0,33.0182,33.0182,32.8519,32.9443,53220.0
2020-01-14 10:00:00,35.67,35.69,35.6,35.68,50799.0,32.9443,32.9628,32.8797,32.9535,50799.0
2020-01-14 10:30:00,35.69,35.72,35.61,35.64,43782.0,32.9628,32.9905,32.8889,32.9166,43782.0
2020-01-14 11:00:00,35.64,35.64,35.53,35.58,37110.0,32.9166,32.9166,32.815,32.8612,37110.0
2020-01-14 11:30:00,35.58,35.61,35.57,35.58,23412.0,32.8612,32.8889,32.8519,32.8612,23412.0
2020-01-14 12:00:00,35.57,35.65,35.57,35.65,24693.0,32.8519,32.9258,32.8519,32.9258,24693.0
2020-01-14 12:30:00,35.65,35.66,35.6,35.61,34938.0,32.9258,32.9351,32.8797,32.8889,34938.0
2020-01-14 13:00:00,35.61,35.61,35.55,35.56,31257.0,32.8889,32.8889,32.8335,32.8427,31257.0
2020-01-14 13:30:00,35.55,35.57,35.46,35.53,120522.0,32.8335,32.8519,32.7504,32.815,120522.0
2020-01-14 14:00:00,35.53,35.54,35.48,35.53,48579.0,32.815,32.8242,32.7688,32.815,48579.0
2020-01-14 14:30:00,35.52,35.54,35.46,35.46,114045.0,32.8058,32.8242,32.7504,32.7504,114045.0
2020-01-14 15:00:00,35.46,35.56,35.46,35.53,81447.0,32.7504,32.8427,32.7504,32.815,81447.0
2020-01-14 15:30:00,35.53,35.53,35.44,35.52,257316.0,32.815,32.815,32.7319,32.8058,257316.0
2020-01-15 09:30:00,35.47,35.72,35.47,35.66,88653.0,32.7596,32.9905,32.7596,32.9351,88653.0
2020-01-15 10:00:00,35.64,35.65,35.58,35.64,108033.0,32.9166,32.9258,32.8612,32.9166,108033.0
2020-01-15 10:30:00,35.63,35.86,35.6,35.84,282465.0,32.9074,33.1198,32.8797,33.1013,282465.0
2020-01-15 11:00:00,35.86,35.92,35.81,35.92,109068.0,33.1198,33.1752,33.0736,33.1752,109068.0
2020-01-15 11:30:00,35.93,36.07,35.92,35.99,67665.0,33.1844,33.3137,33.1752,33.2399,67665.0
2020-01-15 12:00:00,35.98,35.99,35.89,35.91,34491.0,33.2306,33.2399,33.1475,33.166,34491.0
2020-01-15 12:30:00,35.92,35.95,35.87,35.87,25095.0,33.1752,33.2029,33.129,33.129,25095.0
2020-01-15 13:00:00,35.86,35.89,35.84,35.87,14892.0,33.1198,33.1475,33.1013,33.129,14892.0
2020-01-15 13:30:00,35.86,35.95,35.86,35.94,21330.0,33.1198,33.2029,33.1198,33.1937,21330.0
2020-01-15 14:00:00,35.95,35.99,35.91,35.98,23496.0,33.2029,33.2399,33.166,33.2306,23496.0
2020-01-15 14:30:00,35.99,36.04,35.98,36.0,53259.0,33.2399,33.286,33.2306,33.2491,53259.0
2020-01-15 15:00:00,35.99,35.99,35.87,35.89,26469.0,33.2399,33.2399,33.129,33.1475,26469.0
2020-01-15 15:30:00,35.9,35.98,35.87,35.95,126867.0,33.1567,33.2306,33.129,33.2029,126867.0
2020-01-16 09:30:00,36.19,36.21,35.99,36.03,91023.0,33.4246,33.443,33.2399,33.2768,91023.0
2020-01-16 10:00:00,36.03,36.06,35.95,36.01,37827.0,33.2768,33.3045,33.2029,33.2583,37827.0
2020-01-16 10:30:00,36.01,36.03,35.94,35.95,34221.0,33.2583,33.2768,33.1937,33.2029,34221.0
2020-01-16 11:00:00,35.94,35.98,35.93,35.97,60453.0,33.1937,33.2306,33.1844,33.2214,60453.0
2020-01-16 11:30:00,35.98,36.14,35.97,36.08,93312.0,33.2306,33.3784,33.2214,33.323,93312.0
2020-01-16 12:00:00,36.1,36.1,36.06,36.06,38358.0,33.3414,33.3414,33.3045,33.3045,38358.0
2020-01-16 12:30:00,36.06,36.12,36.06,36.06,27699.0,33.3045,33.3599,33.3045,33.3045,27699.0
2020-01-16 13:00:00,36.06,36.09,36.02,36.05,157812.0,33.3045,33.3322,33.2676,33.2953,157812.0
2020-01-16 13:30:00,36.06,36.08,36.03,36.08,25110.0,33.3045,33.323,33.2768,33.323,25110.0
2020-01-16 14:00:00,36.09,36.12,36.06,36.11,50979.0,33.3322,33.3599,33.3045,33.3507,50979.0
2020-01-16 14:30:00,36.12,36.12,36.03,36.03,19779.0,33.3599,33.3599,33.2768,33.2768,19779.0
2020-01-16 15:00:00,36.03,36.11,36.02,36.08,40932.0,33.2768,33.3507,33.2676,33.323,40932.0
2020-01-16 15:30:00,36.08,36.11,36.04,36.11,193707.0,33.323,33.3507,33.286,33.3507,193707.0
2020-01-17 09:30:00,36.15,36.36,36.01,36.36,247437.0,33.3876,33.5816,33.2583,33.5816,247437.0
2020-01-17 10:00:00,36.34,36.4,36.26,36.28,70821.0,33.5631,33.6185,33.4892,33.5077,70821.0
2020-01-17 10:30:00,36.26,36.28,36.18,36.25,46050.0,33.4892,33.5077,33.4153,33.48,46050.0
2020-01-17 11:00:00,36.26,36.31,36.23,36.28,49821.0,33.4892,33.5354,33.4615,33.5077,49821.0
2020-01-17 11:30:00,36.28,36.42,36.28,36.41,48207.0,33.5077,33.637,33.5077,33.6278,48207.0
2020-01-17 12:00:00,36.39,36.41,36.33,36.39,34224.0,33.6093,33.6278,33.5539,33.6093,34224.0
2020-01-17 12:30:00,36.4,36.4,36.29,36.3,35814.0,33.6185,33.6185,33.5169,33.5262,35814.0
2020-01-17 13:00:00,36.29,36.34,36.28,36.31,24813.0,33.5169,33.5631,33.5077,33.5354,24813.0
2020-01-17 13:30:00,36.29,36.3,36.26,36.29,30084.0,33.5169,33.5262,33.4892,33.5169,30084.0
2020-01-17 14:00:00,36.29,36.33,36.29,36.32,43536.0,33.5169,33.5539,33.5169,33.5446,43536.0
2020-01-17 14:30:00,36.33,36.35,36.31,36.34,69864.0,33.5539,33.5723,33.5354,33.5631,69864.0
2020-01-17 15:00:00,36.33,36.36,36.28,36.31,55551.0,33.5539,33.5816,33.5077,33.5354,55551.0
2020-01-17 15:30:00,36.31,36.46,36.31,36.43,381996.0,33.5354,33.6739,33.5354,33.6462,381996.0
2020-01-21 09:30:00,36.37,36.63,36.34,36.61,73314.0,33.5908,33.8309,33.5631,33.8125,73314.0
2020-01-21 10:00:00,36.6,36.72,36.58,36.61,62601.0,33.8032,33.9141,33.7848,33.8125,62601.0
2020-01-21 10:30:00,36.61,36.61,36.43,36.44,26244.0,33.8125,33.8125,33.6462,33.6555,26244.0
2020-01-21 11:00:00,36.44,36.61,36.44,36.57,31452.0,33.6555,33.8125,33.6555,33.7755,31452.0
2020-01-21 11:30:00,36.59,36.61,36.56,36.56,32142.0,33.794,33.8125,33.7663,33.7663,32142.0
2020-01-21 12:00:00,36.56,36.57,36.49,36.49,22134.0,33.7663,33.7755,33.7016,33.7016,22134.0
2020-01-21 12:30:00,36.5,36.54,36.49,36.51,29607.0,33.7109,33.7478,33.7016,33.7201,29607.0
2020-01-21 13:00:00,36.5,36.55,36.48,36.48,39486.0,33.7109,33.7571,33.6924,33.6924,39486.0
2020-01-21 13:30:00,36.48,36.52,36.47,36.47,30672.0,33.6924,33.7294,33.6832,33.6832,30672.0
2020-01-21 14:00:00,36.48,36.59,36.47,36.52,57084.0,33.6924,33.794,33.6832,33.7294,57084.0
2020-01-21 14:30:00,36.52,36.52,36.39,36.42,49395.0,33.7294,33.7294,33.6093,33.637,49395.0
2020-01-21 15:00:00,36.43,36.47,36.41,36.45,63162.0,33.6462,33.6832,33.6278,33.6647,63162.0
2020-01-21 15:30:00,36.45,36.47,36.32,36.42,337185.0,33.6647,33.6832,33.5446,33.637,337185.0
2020-01-22 09:30:00,36.46,36.48,36.07,36.36,219225.0,33.6739,33.6924,33.3137,33.5816,219225.0
2020-01-22 10:00:00,36.36,36.47,36.28,36.41,138600.0,33.5816,33.6832,33.5077,33.6278,138600.0
2020-01-22 10:30:00,36.39,36.48,36.39,36.43,34755.0,33.6093,33.6924,33.6093,33.6462,34755.0
2020-01-22 11:00:00,36.43,36.48,36.33,36.38,28719.0,33.6462,33.6924,33.5539,33.6001,28719.0
2020-01-22 11:30:00,36.36,36.38,36.34,36.35,22581.0,33.5816,33.6001,33.5631,33.5723,22581.0
2020-01-22 12:00:00,36.35,36.4,36.3,36.35,29751.0,33.5723,33.6185,33.5262,33.5723,29751.0
2020-01-22 12:30:00,36.36,36.38,36.31,36.32,33360.0,33.5816,33.6001,33.5354,33.5446,33360.0
2020-01-22 13:00:00,36.33,36.34,36.3,36.33,21672.0,33.5539,33.5631,33.5262,33.5539,21672.0
2020-01-22 13:30:00,36.33,36.33,36.3,36.31,37659.0,33.5539,33.5539,33.5262,33.5354,37659.0
2020-01-22 14:00:00,36.32,36.38,36.32,36.36,54588.0,33.5446,33.6001,33.5446,33.5816,54588.0
2020-01-22 14:30:00,36.36,36.39,36.34,36.36,49872.0,33.5816,33.6093,33.5631,33.5816,49872.0
2020-01-22 15:00:00,36.36,36.36,36.26,36.3,114693.0,33.5816,33.5816,33.4892,33.5262,114693.0
2020-01-22 15:30:00,36.3,36.42,36.3,36.38,200148.0,33.5262,33.637,33.5262,33.6001,200148.0
2020-01-23 09:30:00,36.35,36.42,36.23,36.3,44535.0,33.5723,33.637,33.4615,33.5262,44535.0
2020-01-23 10:00:00,36.27,36.29,36.24,36.27,33405.0,33.4985,33.5169,33.4707,33.4985,33405.0
2020-01-23 10:30:00,36.29,36.34,36.2,36.22,28047.0,33.5169,33.5631,33.4338,33.4523,28047.0
2020-01-23 11:00:00,36.21,36.22,36.16,36.22,24966.0,33.443,33.4523,33.3969,33.4523,24966.0
2020-01-23 11:30:00,36.22,36.25,36.21,36.25,23661.0,33.4523,33.48,33.443,33.48,23661.0
2020-01-23 12:00:00,36.27,36.34,36.26,36.33,21162.0,33.4985,33.5631,33.4892,33.5539,21162.0
2020-01-23 12:30:00,36.33,36.38,36.3,36.35,21033.0,33.5539,33.6001,33.5262,33.5723,21033.0
2020-01-23 13:00:00,36.36,36.42,36.33,36.41,30777.0,33.5816,33.637,33.5539,33.6278,30777.0
2020-01-23 13:30:00,36.41,36.46,36.4,36.46,30651.0,33.6278,33.6739,33.6185,33.6739,30651.0
2020-01-23 14:00:00,36.46,36.53,36.46,36.49,18294.0,33.6739,33.7386,33.6739,33.7016,18294.0
2020-01-23 14:30:00,36.5,36.55,36.49,36.54,63243.0,33.7109,33.7571,33.7016,33.7478,63243.0
2020-01-23 15:00:00,36.54,36.55,36.49,36.55,79197.0,33.7478,33.7571,33.7016,33.7571,79197.0
2020-01-23 15:30:00,36.54,36.56,36.49,36.55,234870.0,33.7478,33.7663,33.7016,33.7571,234870.0
2020-01-24 09:30:00,36.55,36.66,36.55,36.64,50301.0,33.7571,33.8587,33.7571,33.8402,50301.0
2020-01-24 10:00:00,36.64,36.66,36.56,36.59,33522.0,33.8402,33.8587,33.7663,33.794,33522.0
2020-01-24 10:30:00,36.58,36.71,36.58,36.71,35226.0,33.7848,33.9048,33.7848,33.9048,35226.0
2020-01-24 11:00:00,36.7,36.76,36.68,36.72,47058.0,33.8956,33.951,33.8771,33.9141,47058.0
2020-01-24 11:30:00,36.74,36.76,36.66,36.67,48942.0,33.9325,33.951,33.8587,33.8679,48942.0
2020-01-24 12:00:00,36.66,36.66,36.52,36.55,41910.0,33.8587,33.8587,33.7294,33.7571,41910.0
2020-01-24 12:30:00,36.55,36.62,36.55,36.58,29964.0,33.7571,33.8217,33.7571,33.7848,29964.0
2020-01-24 13:00:00,36.57,36.6,36.45,36.49,54339.0,33.7755,33.8032,33.6647,33.7016,54339.0
2020-01-24 13:30:00,36.48,36.5,36.41,36.44,27333.0,33.6924,33.7109,33.6278,33.6555,27333.0
2020-01-24 14:00:00,36.44,36.5,36.41,36.46,68457.0,33.6555,33.7109,33.6278,33.6739,68457.0
2020-01-24 14:30:00,36.47,36.56,36.47,36.55,58173.0,33.6832,33.7663,33.6832,33.7571,58173.0
2020-01-24 15:00:00,36.55,36.64,36.53,36.61,68313.0,33.7571,33.8402,33.7386,33.8125,68313.0
2020-01-24 15:30:00,36.59,36.74,36.53,36.74,495444.0,33.794,33.9325,33.7386,33.9325,495444.0
2020-01-27 09:30:00,36.38,36.76,36.33,36.65,119769.0,33.6001,33.951,33.5539,33.8494,119769.0
2020-01-27 10:00:00,36.67,36.67,36.48,36.51,83004.0,33.8679,33.8679,33.6924,33.7201,83004.0
2020-01-27 10:30:00,36.52,36.54,36.45,36.52,61101.0,33.7294,33.7478,33.6647,33.7294,61101.0
2020-01-27 11:00:00,36.51,36.53,36.44,36.51,79956.0,33.7201,33.7386,33.6555,33.7201,79956.0
2020-01-27 11:30:00,36.51,36.57,36.49,36.52,36489.0,33.7201,33.7755,33.7016,33.7294,36489.0
2020-01-27 12:00:00,36.52,36.66,36.5,36.63,40029.0,33.7294,33.8587,33.7109,33.8309,40029.0
2020-01-27 12:30:00,36.63,36.68,36.51,36.56,62571.0,33.8309,33.8771,33.7201,33.7663,62571.0
2020-01-27 13:00:00,36.56,36.62,36.55,36.59,38886.0,33.7663,33.8217,33.7571,33.794,38886.0
2020-01-27 13:30:00,36.6,36.64,36.56,36.56,37737.0,33.8032,33.8402,33.7663,33.7663,37737.0
2020-01-27 14:00:00,36.57,36.66,36.55,36.65,68346.0,33.7755,33.8587,33.7571,33.8494,68346.0
2020-01-27 14:30:00,36.65,36.65,36.57,36.61,62514.0,33.8494,33.8494,33.7755,33.8125,62514.0
2020-01-27 15:00:00,36.6,36.63,36.57,36.62,81942.0,33.8032,33.8309,33.7755,33.8217,81942.0
2020-01-27 15:30:00,36.61,36.73,36.57,36.59,489543.0,33.8125,33.9233,33.7755,33.794,489543.0
2020-01-28 09:30:00,36.61,36.75,36.6,36.72,207186.0,33.8125,33.9418,33.8032,33.9141,207186.0
2020-01-28 10:00:00,36.73,36.94,36.72,36.94,62910.0,33.9233,34.1173,33.9141,34.1173,62910.0
2020-01-28 10:30:00,36.93,37.06,36.93,37.05,129135.0,34.108,34.2281,34.108,34.2189,129135.0
2020-01-28 11:00:00,37.04,37.05,36.87,36.92,129348.0,34.2096,34.2189,34.0526,34.0988,129348.0
2020-01-28 11:30:00,36.92,36.96,36.89,36.96,42348.0,34.0988,34.1357,34.0711,34.1357,42348.0
2020-01-28 12:00:00,36.96,37.04,36.95,36.99,40638.0,34.1357,34.2096,34.1265,34.1634,40638.0
2020-01-28 12:30:00,37.0,37.0,36.94,36.97,53256.0,34.1727,34.1727,34.1173,34.145,53256.0
2020-01-28 13:00:00,36.97,36.98,36.88,36.91,54768.0,34.145,34.1542,34.0618,34.0896,54768.0
2020-01-28 13:30:00,36.92,36.95,36.88,36.93,158820.0,34.0988,34.1265,34.0618,34.108,158820.0
2020-01-28 14:00:00,36.92,36.95,36.88,36.95,62061.0,34.0988,34.1265,34.0618,34.1265,62061.0
2020-01-28 14:30:00,36.96,37.03,36.95,37.02,194760.0,34.1357,34.2004,34.1265,34.1911,194760.0
2020-01-28 15:00:00,37.02,37.14,37.02,37.12,182946.0,34.1911,34.302,34.1911,34.2835,182946.0
2020-01-28 15:30:00,37.12,37.2,37.03,37.05,577542.0,34.2835,34.3574,34.2004,34.2189,577542.0
2020-01-29 09:30:00,37.38,37.38,36.59,37.2,240066.0,34.5236,34.5236,33.794,34.3574,240066.0
2020-01-29 10:00:00,37.18,37.58,37.09,37.52,100098.0,34.3389,34.7084,34.2558,34.6529,100098.0
2020-01-29 10:30:00,37.55,37.96,37.55,37.9,115263.0,34.6806,35.0593,34.6806,35.0039,115263.0
2020-01-29 11:00:00,37.91,38.11,37.8,37.99,122952.0,35.0131,35.1979,34.9115,35.087,122952.0
2020-01-29 11:30:00,37.99,38.18,37.92,38.05,131514.0,35.087,35.2625,35.0224,35.1424,131514.0
2020-01-29 12:00:00,38.06,38.25,38.02,38.21,77463.0,35.1517,35.3272,35.1147,35.2902,77463.0
2020-01-29 12:30:00,38.21,38.21,38.02,38.06,113304.0,35.2902,35.2902,35.1147,35.1517,113304.0
2020-01-29 13:00:00,38.06,38.07,37.97,38.02,79401.0,35.1517,35.1609,35.0686,35.1147,79401.0
2020-01-29 13:30:00,38.04,38.06,37.95,38.03,37149.0,35.1332,35.1517,35.0501,35.124,37149.0
2020-01-29 14:00:00,37.97,38.27,37.96,38.25,83460.0,35.0686,35.3456,35.0593,35.3272,83460.0
2020-01-29 14:30:00,38.25,38.41,38.21,38.4,148797.0,35.3272,35.4749,35.2902,35.4657,148797.0
2020-01-29 15:00:00,38.4,38.47,38.28,38.42,149424.0,35.4657,35.5303,35.3549,35.4842,149424.0
2020-01-29 15:30:00,38.42,38.59,38.4,38.45,803856.0,35.4842,35.6412,35.4657,35.5119,803856.0
2020-01-30 09:30:00,38.42,38.61,37.97,37.98,145419.0,35.4842,35.6596,35.0686,35.0778,145419.0
2020-01-30 10:00:00,38.0,38.03,37.84,37.88,102876.0,35.0963,35.124,34.9485,34.9854,102876.0
2020-01-30 10:30:00,37.87,37.93,37.8,37.84,75807.0,34.9762,35.0316,34.9115,34.9485,75807.0
2020-01-30 11:00:00,37.86,38.02,37.83,37.98,80277.0,34.967,35.1147,34.9392,35.0778,80277.0
2020-01-30 11:30:00,37.97,38.17,37.95,38.15,52440.0,35.0686,35.2533,35.0501,35.2348,52440.0
2020-01-30 12:00:00,38.15,38.18,38.1,38.13,56337.0,35.2348,35.2625,35.1886,35.2163,56337.0
2020-01-30 12:30:00,38.13,38.18,38.01,38.09,35799.0,35.2163,35.2625,35.1055,35.1794,35799.0
2020-01-30 13:00:00,38.1,38.17,38.07,38.14,45609.0,35.1886,35.2533,35.1609,35.2256,45609.0
2020-01-30 13:30:00,38.12,38.13,38.06,38.07,41172.0,35.2071,35.2163,35.1517,35.1609,41172.0
2020-01-30 14:00:00,38.07,38.17,38.0,38.13,58728.0,35.1609,35.2533,35.0963,35.2163,58728.0
2020-01-30 14:30:00,38.12,38.31,38.1,38.28,72780.0,35.2071,35.3826,35.1886,35.3549,72780.0
2020-01-30 15:00:00,38.3,38.5,38.29,38.43,152265.0,35.3733,35.5581,35.3641,35.4934,152265.0
2020-01-30 15:30:00,38.44,38.71,38.43,38.65,511893.0,35.5026,35.752,35.4934,35.6966,511893.0
2020-01-31 09:30:00,38.62,38.87,38.58,38.71,79512.0,35.6689,35.8998,35.6319,35.752,79512.0
2020-01-31 10:00:00,38.73,38.73,38.6,38.6,78027.0,35.7705,35.7705,35.6504,35.6504,78027.0
2020-01-31 10:30:00,38.6,38.66,38.55,38.58,58230.0,35.6504,35.7058,35.6042,35.6319,58230.0
2020-01-31 11:00:00,38.59,38.68,38.54,38.58,126483.0,35.6412,35.7243,35.595,35.6319,126483.0
2020-01-31 11:30:00,38.59,38.67,38.53,38.67,87549.0,35.6412,35.7151,35.5858,35.7151,87549.0
2020-01-31 12:00:00,38.66,38.67,38.59,38.62,53769.0,35.7058,35.7151,35.6412,35.6689,53769.0
2020-01-31 12:30:00,38.62,38.65,38.52,38.65,85137.0,35.6689,35.6966,35.5765,35.6966,85137.0
2020-01-31 13:00:00,38.64,38.66,38.6,38.62,96189.0,35.6874,35.7058,35.6504,35.6689,96189.0
2020-01-31 13:30:00,38.63,38.75,38.59,38.75,98607.0,35.6781,35.7889,35.6412,35.7889,98607.0
2020-01-31 14:00:00,38.75,38.89,38.75,38.83,133848.0,35.7889,35.9183,35.7889,35.8628,133848.0
2020-01-31 14:30:00,38.83,38.93,38.83,38.92,78369.0,35.8628,35.9552,35.8628,35.946,78369.0
2020-01-31 15:00:00,38.9,38.93,38.83,38.86,111501.0,35.9275,35.9552,35.8628,35.8905,111501.0
2020-01-31 15:30:00,38.85,38.89,38.74,38.82,446103.0,35.8813,35.9183,35.7797,35.8536,446103.0
2020-02-03 09:30:00,39.09,39.35,39.01,39.33,89232.0,36.103,36.3431,36.0291,36.3246,89232.0
2020-02-03 10:00:00,39.33,39.63,39.18,39.55,247476.0,36.3246,36.6017,36.1861,36.5278,247476.0
2020-02-03 10:30:00,39.57,39.6,39.32,39.33,183132.0,36.5463,36.574,36.3154,36.3246,183132.0
2020-02-03 11:00:00,39.35,39.42,39.29,39.38,56154.0,36.3431,36.4078,36.2877,36.3708,56154.0
2020-02-03 11:30:00,39.39,39.4,39.22,39.25,49095.0,36.38,36.3893,36.223,36.2507,49095.0
2020-02-03 12:00:00,39.25,39.26,39.15,39.25,39417.0,36.2507,36.26,36.1584,36.2507,39417.0
2020-02-03 12:30:00,39.25,39.31,39.22,39.23,30963.0,36.2507,36.3062,36.223,36.2323,30963.0
2020-02-03 13:00:00,39.23,39.27,39.2,39.24,37044.0,36.2323,36.2692,36.2046,36.2415,37044.0
2020-02-03 13:30:00,39.24,39.33,39.2,39.32,38325.0,36.2415,36.3246,36.2046,36.3154,38325.0
2020-02-03 14:00:00,39.3,39.31,39.23,39.28,32970.0,36.2969,36.3062,36.2323,36.2784,32970.0
2020-02-03 14:30:00,39.29,39.35,39.23,39.34,72051.0,36.2877,36.3431,36.2323,36.3339,72051.0
2020-02-03 15:00:00,39.35,39.42,39.33,39.37,68601.0,36.3431,36.4078,36.3246,36.3616,68601.0
2020-02-03 15:30:00,39.37,39.42,39.24,39.26,324138.0,36.3616,36.4078,36.2415,36.26,324138.0
2020-02-04 09:30:00,39.66,39.84,39.63,39.81,84036.0,36.6294,36.7957,36.6017,36.7679,84036.0
2020-02-04 10:00:00,39.8,39.91,39.74,39.89,109350.0,36.7587,36.8603,36.7033,36.8418,109350.0
2020-02-04 10:30:00,39.89,39.92,39.78,39.8,61488.0,36.8418,36.8695,36.7402,36.7587,61488.0
2020-02-04 11:00:00,39.81,39.89,39.77,39.87,45318.0,36.7679,36.8418,36.731,36.8234,45318.0
2020-02-04 11:30:00,39.9,39.98,39.88,39.95,64719.0,36.8511,36.925,36.8326,36.8973,64719.0
2020-02-04 12:00:00,39.95,40.03,39.92,40.0,44073.0,36.8973,36.9711,36.8695,36.9434,44073.0
2020-02-04 12:30:00,40.0,40.05,39.94,40.05,55821.0,36.9434,36.9896,36.888,36.9896,55821.0
2020-02-04 13:00:00,40.05,40.08,39.96,39.98,61884.0,36.9896,37.0173,36.9065,36.925,61884.0
2020-02-04 13:30:00,39.98,40.02,39.95,40.0,58482.0,36.925,36.9619,36.8973,36.9434,58482.0
2020-02-04 14:00:00,39.99,40.07,39.97,39.98,43659.0,36.9342,37.0081,36.9157,36.925,43659.0
2020-02-04 14:30:00,39.97,40.0,39.64,39.85,201126.0,36.9157,36.9434,36.6109,36.8049,201126.0
2020-02-04 15:00:00,39.84,39.84,39.71,39.77,220497.0,36.7957,36.7957,36.6756,36.731,220497.0
2020-02-04 15:30:00,39.77,39.85,39.49,39.56,464265.0,36.731,36.8049,36.4724,36.5371,464265.0
2020-02-05 09:30:00,39.75,39.75,39.43,39.55,99270.0,36.7125,36.7125,36.417,36.5278,99270.0
2020-02-05 10:00:00,39.57,39.58,39.31,39.36,74412.0,36.5463,36.5555,36.3062,36.3523,74412.0
2020-02-05 10:30:00,39.37,39.46,39.24,39.38,110679.0,36.3616,36.4447,36.2415,36.3708,110679.0
2020-02-05 11:00:00,39.39,39.42,39.2,39.31,86676.0,36.38,36.4078,36.2046,36.3062,86676.0
2020-02-05 11:30:00,39.31,39.32,39.23,39.24,59364.0,36.3062,36.3154,36.2323,36.2415,59364.0
2020-02-05 12:00:00,39.24,39.27,38.95,38.97,101409.0,36.2415,36.2692,35.9737,35.9921,101409.0
2020-02-05 12:30:00,38.95,38.97,38.68,38.69,158601.0,35.9737,35.9921,35.7243,35.7335,158601.0
2020-02-05 13:00:00,38.7,38.81,38.65,38.66,94074.0,35.7428,35.8444,35.6966,35.7058,94074.0
2020-02-05 13:30:00,38.66,38.85,38.63,38.77,108462.0,35.7058,35.8813,35.6781,35.8074,108462.0
2020-02-05 14:00:00,38.76,38.77,38.65,38.74,93255.0,35.7982,35.8074,35.6966,35.7797,93255.0
2020-02-05 14:30:00,38.74,38.85,38.72,38.83,83811.0,35.7797,35.8813,35.7612,35.8628,83811.0
2020-02-05 15:00:00,38.83,38.92,38.79,38.88,127899.0,35.8628,35.946,35.8259,35.909,127899.0
2020-02-05 15:30:00,38.87,38.88,38.68,38.8,532482.0,35.8998,35.909,35.7243,35.8351,532482.0
2020-02-06 09:30:00,39.07,39.07,38.51,38.62,214080.0,36.0845,36.0845,35.5673,35.6689,214080.0
2020-02-06 10:00:00,38.64,38.95,38.55,38.94,86247.0,35.6874,35.9737,35.6042,35.9644,86247.0
2020-02-06 10:30:00,38.94,39.08,38.88,38.96,173364.0,35.9644,36.0937,35.909,35.9829,173364.0
2020-02-06 11:00:00,38.93,38.98,38.84,38.93,66627.0,35.9552,36.0014,35.8721,35.9552,66627.0
2020-02-06 11:30:00,38.93,38.94,38.82,38.84,53997.0,35.9552,35.9644,35.8536,35.8721,53997.0
2020-02-06 12:00:00,38.85,38.89,38.65,38.72,67080.0,35.8813,35.9183,35.6966,35.7612,67080.0
2020-02-06 12:30:00,38.72,38.8,38.69,38.79,52413.0,35.7612,35.8351,35.7335,35.8259,52413.0
2020-02-06 13:00:00,38.79,38.8,38.72,38.73,47460.0,35.8259,35.8351,35.7612,35.7705,47460.0
2020-02-06 13:30:00,38.73,38.77,38.69,38.75,55431.0,35.7705,35.8074,35.7335,35.7889,55431.0
2020-02-06 14:00:00,38.74,38.79,38.69,38.74,61530.0,35.7797,35.8259,35.7335,35.7797,61530.0
2020-02-06 14:30:00,38.74,38.74,38.62,38.62,73119.0,35.7797,35.7797,35.6689,35.6689,73119.0
2020-02-06 15:00:00,38.61,38.68,38.6,38.68,101550.0,35.6596,35.7243,35.6504,35.7243,101550.0
2020-02-06 15:30:00,38.68,38.72,38.6,38.62,426675.0,35.7243,35.7612,35.6504,35.6689,426675.0
2020-02-07 09:30:00,38.66,38.77,38.52,38.68,136317.0,35.7058,35.8074,35.5765,35.7243,136317.0
2020-02-07 10:00:00,38.66,38.75,38.52,38.66,91500.0,35.7058,35.7889,35.5765,35.7058,91500.0
2020-02-07 10:30:00,38.67,38.68,38.43,38.44,90675.0,35.7151,35.7243,35.4934,35.5026,90675.0
2020-02-07 11:00:00,38.45,38.48,38.39,38.4,74646.0,35.5119,35.5396,35.4565,35.4657,74646.0
2020-02-07 11:30:00,38.4,38.44,38.32,38.41,63861.0,35.4657,35.5026,35.3918,35.4749,63861.0
2020-02-07 12:00:00,38.41,38.46,38.39,38.41,59859.0,35.4749,35.5211,35.4565,35.4749,59859.0
2020-02-07 12:30:00,38.4,38.42,38.36,38.38,61815.0,35.4657,35.4842,35.4288,35.4472,61815.0
2020-02-07 13:00:00,38.39,38.4,38.28,38.3,71031.0,35.4565,35.4657,35.3549,35.3733,71031.0
2020-02-07 13:30:00,38.3,38.32,38.16,38.18,52905.0,35.3733,35.3918,35.244,35.2625,52905.0
2020-02-07 14:00:00,38.17,38.2,38.12,38.19,94197.0,35.2533,35.281,35.2071,35.2717,94197.0
2020-02-07 14:30:00,38.19,38.31,38.19,38.28,113727.0,35.2717,35.3826,35.2717,35.3549,113727.0
2020-02-07 15:00:00,38.28,38.28,38.17,38.27,150483.0,35.3549,35.3549,35.2533,35.3456,150483.0
2020-02-07 15:30:00,38.27,38.31,38.08,38.11,565284.0,35.3456,35.3826,35.1701,35.1979,565284.0
2020-02-10 09:30:00,37.98,38.33,37.98,38.22,163506.0,35.0778,35.401,35.0778,35.2994,163506.0
2020-02-10 10:00:00,38.23,38.26,38.13,38.13,91086.0,35.3087,35.3364,35.2163,35.2163,91086.0
2020-02-10 10:30:00,38.14,38.26,38.1,38.18,341877.0,35.2256,35.3364,35.1886,35.2625,341877.0
2020-02-10 11:00:00,38.18,38.42,38.18,38.36,97551.0,35.2625,35.4842,35.2625,35.4288,97551.0
2020-02-10 11:30:00,38.36,38.36,38.28,38.34,49455.0,35.4288,35.4288,35.3549,35.4103,49455.0
2020-02-10 12:00:00,38.34,38.37,38.26,38.28,134685.0,35.4103,35.438,35.3364,35.3549,134685.0
2020-02-10 12:30:00,38.28,38.4,38.28,38.39,48255.0,35.3549,35.4657,35.3549,35.4565,48255.0
2020-02-10 13:00:00,38.4,38.48,38.37,38.46,63144.0,35.4657,35.5396,35.438,35.5211,63144.0
2020-02-10 13:30:00,38.45,38.48,38.43,38.45,44889.0,35.5119,35.5396,35.4934,35.5119,44889.0
2020-02-10 14:00:00,38.45,38.49,38.43,38.46,40467.0,35.5119,35.5488,35.4934,35.5211,40467.0
2020-02-10 14:30:00,38.46,38.52,38.45,38.5,81747.0,35.5211,35.5765,35.5119,35.5581,81747.0
2020-02-10 15:00:00,38.49,38.54,38.48,38.51,68493.0,35.5488,35.595,35.5396,35.5673,68493.0
2020-02-10 15:30:00,38.51,38.62,38.47,38.58,455829.0,35.5673,35.6689,35.5303,35.6319,455829.0
2020-02-11 09:30:00,38.57,38.77,38.57,38.74,58665.0,35.6227,35.8074,35.6227,35.7797,58665.0
2020-02-11 10:00:00,38.75,38.9,38.72,38.87,101190.0,35.7889,35.9275,35.7612,35.8998,101190.0
2020-02-11 10:30:00,38.85,38.85,38.57,38.58,69468.0,35.8813,35.8813,35.6227,35.6319,69468.0
2020-02-11 11:00:00,38.58,38.58,38.37,38.37,65403.0,35.6319,35.6319,35.438,35.438,65403.0
2020-02-11 11:30:00,38.36,38.5,38.36,38.47,27378.0,35.4288,35.5581,35.4288,35.5303,27378.0
2020-02-11 12:00:00,38.48,38.49,38.42,38.46,30336.0,35.5396,35.5488,35.4842,35.5211,30336.0
2020-02-11 12:30:00,38.48,38.5,38.39,38.42,35625.0,35.5396,35.5581,35.4565,35.4842,35625.0
2020-02-11 13:00:00,38.41,38.46,38.39,38.41,33351.0,35.4749,35.5211,35.4565,35.4749,33351.0
2020-02-11 13:30:00,38.4,38.46,38.39,38.39,32946.0,35.4657,35.5211,35.4565,35.4565,32946.0
2020-02-11 14:00:00,38.4,38.41,38.34,38.37,30639.0,35.4657,35.4749,35.4103,35.438,30639.0
2020-02-11 14:30:00,38.39,38.43,38.34,38.35,35907.0,35.4565,35.4934,35.4103,35.4195,35907.0
2020-02-11 15:00:00,38.36,38.39,38.29,38.32,40968.0,35.4288,35.4565,35.3641,35.3918,40968.0
2020-02-11 15:30:00,38.33,38.35,38.23,38.27,175305.0,35.401,35.4195,35.3087,35.3456,175305.0
2020-02-12 09:30:00,38.3,38.35,37.8,37.89,118635.0,35.3733,35.4195,34.9115,34.9947,118635.0
2020-02-12 10:00:00,37.91,37.93,37.79,37.79,67113.0,35.0131,35.0316,34.9023,34.9023,67113.0
2020-02-12 10:30:00,37.81,37.82,37.65,37.69,88032.0,34.9208,34.93,34.773,34.8099,88032.0
2020-02-12 11:00:00,37.68,37.89,37.66,37.89,48033.0,34.8007,34.9947,34.7822,34.9947,48033.0
2020-02-12 11:30:00,37.91,38.05,37.83,38.02,29931.0,35.0131,35.1424,34.9392,35.1147,29931.0
2020-02-12 12:00:00,38.02,38.02,37.88,37.88,78783.0,35.1147,35.1147,34.9854,34.9854,78783.0
2020-02-12 12:30:00,37.87,37.88,37.79,37.8,30261.0,34.9762,34.9854,34.9023,34.9115,30261.0
2020-02-12 13:00:00,37.81,37.81,37.71,37.71,77019.0,34.9208,34.9208,34.8284,34.8284,77019.0
2020-02-12 13:30:00,37.72,37.87,37.72,37.87,117741.0,34.8377,34.9762,34.8377,34.9762,117741.0
2020-02-12 14:00:00,37.89,37.98,37.88,37.97,27303.0,34.9947,35.0778,34.9854,35.0686,27303.0
2020-02-12 14:30:00,37.97,38.04,37.95,38.04,37503.0,35.0686,35.1332,35.0501,35.1332,37503.0
2020-02-12 15:00:00,38.04,38.07,37.98,38.03,49779.0,35.1332,35.1609,35.0778,35.124,49779.0
2020-02-12 15:30:00,38.02,38.05,37.98,38.02,201831.0,35.1147,35.1424,35.0778,35.1147,201831.0
2020-02-13 09:30:00,38.06,38.19,37.98,38.03,53811.0,35.1517,35.2717,35.0778,35.124,53811.0
2020-02-13 10:00:00,37.99,38.22,37.99,38.19,27540.0,35.087,35.2994,35.087,35.2717,27540.0
2020-02-13 10:30:00,38.18,38.23,38.14,38.2,26382.0,35.2625,35.3087,35.2256,35.281,26382.0
2020-02-13 11:00:00,38.2,38.26,38.2,38.24,34116.0,35.281,35.3364,35.281,35.3179,34116.0
2020-02-13 11:30:00,38.24,38.26,38.12,38.12,27765.0,35.3179,35.3364,35.2071,35.2071,27765.0
2020-02-13 12:00:00,38.12,38.13,38.08,38.12,21060.0,35.2071,35.2163,35.1701,35.2071,21060.0
2020-02-13 12:30:00,38.15,38.24,38.14,38.24,21642.0,35.2348,35.3179,35.2256,35.3179,21642.0
2020-02-13 13:00:00,38.24,38.25,38.2,38.23,21636.0,35.3179,35.3272,35.281,35.3087,21636.0
2020-02-13 13:30:00,38.23,38.3,38.22,38.26,26754.0,35.3087,35.3733,35.2994,35.3364,26754.0
2020-02-13 14:00:00,38.26,38.3,38.16,38.17,40848.0,35.3364,35.3733,35.244,35.2533,40848.0
2020-02-13 14:30:00,38.18,38.23,38.15,38.19,37587.0,35.2625,35.3087,35.2348,35.2717,37587.0
2020-02-13 15:00:00,38.18,38.18,38.13,38.16,33474.0,35.2625,35.2625,35.2163,35.244,33474.0
2020-02-13 15:30:00,38.16,38.16,38.06,38.14,133221.0,35.244,35.244,35.1517,35.2256,133221.0
2020-02-14 09:30:00,38.21,38.61,38.21,38.48,69750.0,35.2902,35.6596,35.2902,35.5396,69750.0
2020-02-14 10:00:00,38.46,38.7,38.46,38.66,66489.0,35.5211,35.7428,35.5211,35.7058,66489.0
2020-02-14 10:30:00,38.68,38.73,38.61,38.64,272367.0,35.7243,35.7705,35.6596,35.6874,272367.0
2020-02-14 11:00:00,38.64,38.7,38.56,38.56,49200.0,35.6874,35.7428,35.6135,35.6135,49200.0
2020-02-14 11:30:00,38.57,38.61,38.53,38.53,25782.0,35.6227,35.6596,35.5858,35.5858,25782.0
2020-02-14 12:00:00,38.54,38.58,38.53,38.58,20409.0,35.595,35.6319,35.5858,35.6319,20409.0
2020-02-14 12:30:00,38.58,38.65,38.56,38.6,23466.0,35.6319,35.6966,35.6135,35.6504,23466.0
2020-02-14 13:00:00,38.62,38.62,38.55,38.59,18714.0,35.6689,35.6689,35.6042,35.6412,18714.0
2020-02-14 13:30:00,38.59,38.64,38.57,38.58,44760.0,35.6412,35.6874,35.6227,35.6319,44760.0
2020-02-14 14:00:00,38.57,38.61,38.52,38.59,37875.0,35.6227,35.6596,35.5765,35.6412,37875.0
2020-02-14 14:30:00,38.61,38.65,38.58,38.61,34218.0,35.6596,35.6966,35.6319,35.6596,34218.0
2020-02-14 15:00:00,38.61,38.64,38.51,38.62,117903.0,35.6596,35.6874,35.5673,35.6689,117903.0
2020-02-14 15:30:00,38.61,38.75,38.61,38.73,143700.0,35.6596,35.7889,35.6596,35.7705,143700.0
2020-02-18 09:30:00,37.83,38.42,37.71,38.32,435999.0,34.9392,35.4842,34.8284,35.3918,435999.0
2020-02-18 10:00:00,38.35,38.49,38.25,38.36,152598.0,35.4195,35.5488,35.3272,35.4288,152598.0
2020-02-18 10:30:00,38.38,38.51,38.35,38.43,165657.0,35.4472,35.5673,35.4195,35.4934,165657.0
2020-02-18 11:00:00,38.44,38.55,38.42,38.52,96225.0,35.5026,35.6042,35.4842,35.5765,96225.0
2020-02-18 11:30:00,38.54,38.61,38.45,38.56,106872.0,35.595,35.6596,35.5119,35.6135,106872.0
2020-02-18 12:00:00,38.56,38.61,38.55,38.58,151089.0,35.6135,35.6596,35.6042,35.6319,151089.0
2020-02-18 12:30:00,38.57,38.61,38.51,38.52,53649.0,35.6227,35.6596,35.5673,35.5765,53649.0
2020-02-18 13:00:00,38.53,38.6,38.53,38.59,64146.0,35.5858,35.6504,35.5858,35.6412,64146.0
2020-02-18 13:30:00,38.59,38.63,38.57,38.6,57477.0,35.6412,35.6781,35.6227,35.6504,57477.0
2020-02-18 14:00:00,38.6,38.62,38.56,38.58,53601.0,35.6504,35.6689,35.6135,35.6319,53601.0
2020-02-18 14:30:00,38.57,38.63,38.57,38.61,92076.0,35.6227,35.6781,35.6227,35.6596,92076.0
2020-02-18 15:00:00,38.61,38.72,38.6,38.67,168351.0,35.6596,35.7612,35.6504,35.7151,168351.0
2020-02-18 15:30:00,38.66,38.67,38.47,38.56,392379.0,35.7058,35.7151,35.5303,35.6135,392379.0
2020-02-19 09:30:00,38.66,38.94,38.55,38.88,71697.0,35.7058,35.9644,35.6042,35.909,71697.0
2020-02-19 10:00:00,38.86,39.0,38.8,39.0,86559.0,35.8905,36.0198,35.8351,36.0198,86559.0
2020-02-19 10:30:00,39.0,39.11,38.99,39.02,96261.0,36.0198,36.1214,36.0106,36.0383,96261.0
2020-02-19 11:00:00,39.01,39.07,38.95,39.07,78714.0,36.0291,36.0845,35.9737,36.0845,78714.0
2020-02-19 11:30:00,39.07,39.08,38.94,38.98,73860.0,36.0845,36.0937,35.9644,36.0014,73860.0
2020-02-19 12:00:00,38.97,39.07,38.95,39.03,110916.0,35.9921,36.0845,35.9737,36.0476,110916.0
2020-02-19 12:30:00,39.03,39.03,38.94,38.95,56403.0,36.0476,36.0476,35.9644,35.9737,56403.0
2020-02-19 13:00:00,38.94,38.94,38.79,38.79,46287.0,35.9644,35.9644,35.8259,35.8259,46287.0
2020-02-19 13:30:00,38.79,38.82,38.71,38.71,54501.0,35.8259,35.8536,35.752,35.752,54501.0
2020-02-19 14:00:00,38.72,38.78,38.71,38.76,69222.0,35.7612,35.8167,35.752,35.7982,69222.0
2020-02-19 14:30:00,38.77,38.78,38.73,38.77,57135.0,35.8074,35.8167,35.7705,35.8074,57135.0
2020-02-19 15:00:00,38.77,38.79,38.54,38.55,91749.0,35.8074,35.8259,35.595,35.6042,91749.0
2020-02-19 15:30:00,38.56,38.56,38.4,38.43,286554.0,35.6135,35.6135,35.4657,35.4934,286554.0
2020-02-20 09:30:00,38.52,38.6,38.36,38.51,126300.0,35.5765,35.6504,35.4288,35.5673,126300.0
2020-02-20 10:00:00,38.52,38.55,38.4,38.41,42447.0,35.5765,35.6042,35.4657,35.4749,42447.0
2020-02-20 10:30:00,38.4,38.46,38.35,38.36,35622.0,35.4657,35.5211,35.4195,35.4288,35622.0
2020-02-20 11:00:00,38.35,38.38,37.99,37.99,112800.0,35.4195,35.4472,35.087,35.087,112800.0
2020-02-20 11:30:00,37.99,38.07,37.77,38.0,137619.0,35.087,35.1609,34.8838,35.0963,137619.0
2020-02-20 12:00:00,38.0,38.06,37.9,37.94,69096.0,35.0963,35.1517,35.0039,35.0408,69096.0
2020-02-20 12:30:00,37.95,38.06,37.92,38.05,49299.0,35.0501,35.1517,35.0224,35.1424,49299.0
2020-02-20 13:00:00,38.05,38.16,38.02,38.13,54084.0,35.1424,35.244,35.1147,35.2163,54084.0
2020-02-20 13:30:00,38.13,38.17,38.07,38.13,67659.0,35.2163,35.2533,35.1609,35.2163,67659.0
2020-02-20 14:00:00,38.14,38.19,38.14,38.18,61470.0,35.2256,35.2717,35.2256,35.2625,61470.0
2020-02-20 14:30:00,38.18,38.26,38.17,38.19,77055.0,35.2625,35.3364,35.2533,35.2717,77055.0
2020-02-20 15:00:00,38.18,38.2,38.1,38.16,91887.0,35.2625,35.281,35.1886,35.244,91887.0
2020-02-20 15:30:00,38.16,38.21,38.13,38.16,307488.0,35.244,35.2902,35.2163,35.244,307488.0
2020-02-21 09:30:00,38.08,38.34,38.0,38.3,182313.0,35.1701,35.4103,35.0963,35.3733,182313.0
2020-02-21 10:00:00,38.34,38.38,38.25,38.28,102948.0,35.4103,35.4472,35.3272,35.3549,102948.0
2020-02-21 10:30:00,38.25,38.27,38.14,38.2,109059.0,35.3272,35.3456,35.2256,35.281,109059.0
2020-02-21 11:00:00,38.21,38.34,38.2,38.33,120483.0,35.2902,35.4103,35.281,35.401,120483.0
2020-02-21 11:30:00,38.33,38.38,38.26,38.26,53916.0,35.401,35.4472,35.3364,35.3364,53916.0
2020-02-21 12:00:00,38.27,38.28,38.23,38.24,48684.0,35.3456,35.3549,35.3087,35.3179,48684.0
2020-02-21 12:30:00,38.24,38.24,38.17,38.23,39402.0,35.3179,35.3179,35.2533,35.3087,39402.0
2020-02-21 13:00:00,38.22,38.24,38.19,38.22,37077.0,35.2994,35.3179,35.2717,35.2994,37077.0
2020-02-21 13:30:00,38.21,38.28,38.19,38.28,42753.0,35.2902,35.3549,35.2717,35.3549,42753.0
2020-02-21 14:00:00,38.28,38.35,38.26,38.34,66948.0,35.3549,35.4195,35.3364,35.4103,66948.0
2020-02-21 14:30:00,38.36,38.37,38.26,38.29,69093.0,35.4288,35.438,35.3364,35.3641,69093.0
2020-02-21 15:00:00,38.3,38.3,38.21,38.28,98976.0,35.3733,35.3733,35.2902,35.3549,98976.0
2020-02-21 15:30:00,38.28,38.48,38.23,38.41,749622.0,35.3549,35.5396,35.3087,35.4749,749622.0
2020-02-24 09:30:00,37.62,38.42,37.46,38.29,326835.0,34.7453,35.4842,34.5975,35.3641,326835.0
2020-02-24 10:00:00,38.29,38.38,38.2,38.24,134571.0,35.3641,35.4472,35.281,35.3179,134571.0
2020-02-24 10:30:00,38.24,38.41,38.13,38.36,138936.0,35.3179,35.4749,35.2163,35.4288,138936.0
2020-02-24 11:00:00,38.36,38.45,38.26,38.42,104460.0,35.4288,35.5119,35.3364,35.4842,104460.0
2020-02-24 11:30:00,38.41,38.42,38.15,38.21,111849.0,35.4749,35.4842,35.2348,35.2902,111849.0
2020-02-24 12:00:00,38.2,38.24,38.07,38.19,73806.0,35.281,35.3179,35.1609,35.2717,73806.0
2020-02-24 12:30:00,38.19,38.27,38.15,38.21,52902.0,35.2717,35.3456,35.2348,35.2902,52902.0
2020-02-24 13:00:00,38.2,38.3,38.1,38.3,53958.0,35.281,35.3733,35.1886,35.3733,53958.0
2020-02-24 13:30:00,38.29,38.34,38.26,38.31,57954.0,35.3641,35.4103,35.3364,35.3826,57954.0
2020-02-24 14:00:00,38.31,38.38,38.23,38.38,82707.0,35.3826,35.4472,35.3087,35.4472,82707.0
2020-02-24 14:30:00,38.4,38.4,38.3,38.4,66312.0,35.4657,35.4657,35.3733,35.4657,66312.0
2020-02-24 15:00:00,38.38,38.47,38.35,38.36,96870.0,35.4472,35.5303,35.4195,35.4288,96870.0
2020-02-24 15:30:00,38.36,38.42,38.24,38.24,357522.0,35.4288,35.4842,35.3179,35.3179,357522.0
2020-02-25 09:30:00,38.3,38.44,38.21,38.34,101793.0,35.3733,35.5026,35.2902,35.4103,101793.0
2020-02-25 10:00:00,38.33,38.41,38.16,38.18,96624.0,35.401,35.4749,35.244,35.2625,96624.0
2020-02-25 10:30:00,38.2,38.43,38.12,38.23,92889.0,35.281,35.4934,35.2071,35.3087,92889.0
2020-02-25 11:00:00,38.25,38.27,37.95,38.0,91113.0,35.3272,35.3456,35.0501,35.0963,91113.0
2020-02-25 11:30:00,37.99,38.15,37.97,38.12,75639.0,35.087,35.2348,35.0686,35.2071,75639.0
2020-02-25 12:00:00,38.13,38.17,38.02,38.02,56139.0,35.2163,35.2533,35.1147,35.1147,56139.0
2020-02-25 12:30:00,38.04,38.09,37.82,37.84,35268.0,35.1332,35.1794,34.93,34.9485,35268.0
2020-02-25 13:00:00,37.83,37.87,37.65,37.72,57249.0,34.9392,34.9762,34.773,34.8377,57249.0
2020-02-25 13:30:00,37.73,37.73,37.55,37.56,50769.0,34.8469,34.8469,34.6806,34.6899,50769.0
2020-02-25 14:00:00,37.53,37.57,37.31,37.4,96165.0,34.6622,34.6991,34.459,34.5421,96165.0
2020-02-25 14:30:00,37.41,37.58,37.31,37.5,103770.0,34.5513,34.7084,34.459,34.6345,103770.0
2020-02-25 15:00:00,37.54,37.66,37.41,37.47,128055.0,34.6714,34.7822,34.5513,34.6068,128055.0
2020-02-25 15:30:00,37.45,37.6,37.28,37.46,533865.0,34.5883,34.7268,34.4313,34.5975,533865.0
2020-02-26 09:30:00,37.49,38.14,37.49,37.88,95073.0,34.6252,35.2256,34.6252,34.9854,95073.0
2020-02-26 10:00:00,37.87,38.05,37.82,38.0,71535.0,34.9762,35.1424,34.93,35.0963,71535.0
2020-02-26 10:30:00,37.97,38.22,37.94,38.17,61422.0,35.0686,35.2994,35.0408,35.2533,61422.0
2020-02-26 11:00:00,38.17,38.19,38.08,38.17,34395.0,35.2533,35.2717,35.1701,35.2533,34395.0
2020-02-26 11:30:00,38.15,38.17,37.94,37.98,49539.0,35.2348,35.2533,35.0408,35.0778,49539.0
2020-02-26 12:00:00,37.96,37.96,37.71,37.85,79041.0,35.0593,35.0593,34.8284,34.9577,79041.0
2020-02-26 12:30:00,37.89,38.0,37.89,37.94,38274.0,34.9947,35.0963,34.9947,35.0408,38274.0
2020-02-26 13:00:00,37.95,38.01,37.87,38.01,36090.0,35.0501,35.1055,34.9762,35.1055,36090.0
2020-02-26 13:30:00,37.99,37.99,37.69,37.7,49041.0,35.087,35.087,34.8099,34.8192,49041.0
2020-02-26 14:00:00,37.69,37.9,37.67,37.85,54423.0,34.8099,35.0039,34.7915,34.9577,54423.0
2020-02-26 14:30:00,37.81,37.86,37.7,37.77,68289.0,34.9208,34.967,34.8192,34.8838,68289.0
2020-02-26 15:00:00,37.78,37.96,37.78,37.83,99780.0,34.8931,35.0593,34.8931,34.9392,99780.0
2020-02-26 15:30:00,37.84,37.92,37.66,37.66,458157.0,34.9485,35.0224,34.7822,34.7822,458157.0
2020-02-27 09:30:00,37.31,37.5,37.06,37.21,195681.0,34.459,34.6345,34.2281,34.3666,195681.0
2020-02-27 10:00:00,37.3,37.41,37.02,37.04,95643.0,34.4497,34.5513,34.1911,34.2096,95643.0
2020-02-27 10:30:00,37.04,37.24,36.85,37.22,118233.0,34.2096,34.3943,34.0341,34.3759,118233.0
2020-02-27 11:00:00,37.24,37.32,37.11,37.12,121959.0,34.3943,34.4682,34.2743,34.2835,121959.0
2020-02-27 11:30:00,37.11,37.16,36.82,37.1,134454.0,34.2743,34.3204,34.0064,34.265,134454.0
2020-02-27 12:00:00,37.08,37.17,36.97,37.14,115215.0,34.2466,34.3297,34.145,34.302,115215.0
2020-02-27 12:30:00,37.13,37.27,37.12,37.14,82206.0,34.2927,34.422,34.2835,34.302,82206.0
2020-02-27 13:00:00,37.1,37.27,36.99,36.99,49461.0,34.265,34.422,34.1634,34.1634,49461.0
2020-02-27 13:30:00,37.0,37.03,36.63,36.63,78111.0,34.1727,34.2004,33.8309,33.8309,78111.0
2020-02-27 14:00:00,36.64,36.77,36.55,36.74,56847.0,33.8402,33.9602,33.7571,33.9325,56847.0
2020-02-27 14:30:00,36.73,36.73,36.52,36.55,86370.0,33.9233,33.9233,33.7294,33.7571,86370.0
2020-02-27 15:00:00,36.55,36.64,36.41,36.47,126255.0,33.7571,33.8402,33.6278,33.6832,126255.0
2020-02-27 15:30:00,36.46,36.5,35.77,35.81,679911.0,33.6739,33.7109,33.0367,33.0736,679911.0
2020-02-28 09:30:00,35.08,35.15,33.75,33.9,546009.0,32.3994,32.464,31.171,31.3096,546009.0
2020-02-28 10:00:00,33.9,34.23,33.69,33.71,374085.0,31.3096,31.6143,31.1156,31.1341,374085.0
2020-02-28 10:30:00,33.75,34.1,33.7,34.02,199815.0,31.171,31.4943,31.1248,31.4204,199815.0
2020-02-28 11:00:00,34.02,34.16,33.79,34.13,210120.0,31.4204,31.5497,31.208,31.522,210120.0
2020-02-28 11:30:00,34.16,34.61,34.07,34.25,290550.0,31.5497,31.9653,31.4666,31.6328,290550.0
2020-02-28 12:00:00,34.23,34.49,34.13,34.49,137136.0,31.6143,31.8545,31.522,31.8545,137136.0
2020-02-28 12:30:00,34.5,34.67,34.31,34.64,111615.0,31.8637,32.0207,31.6882,31.993,111615.0
2020-02-28 13:00:00,34.61,34.66,34.39,34.45,108285.0,31.9653,32.0115,31.7621,31.8175,108285.0
2020-02-28 13:30:00,34.44,34.44,33.97,34.06,111870.0,31.8083,31.8083,31.3742,31.4573,111870.0
2020-02-28 14:00:00,34.07,34.17,33.86,34.05,102429.0,31.4666,31.5589,31.2726,31.4481,102429.0
2020-02-28 14:30:00,34.07,34.4,34.0,34.06,250038.0,31.4666,31.7714,31.4019,31.4573,250038.0
2020-02-28 15:00:00,34.1,34.14,33.61,33.61,282672.0,31.4943,31.5312,31.0417,31.0417,282672.0
2020-02-28 15:30:00,33.61,34.18,33.49,34.18,1091535.0,31.0417,31.5682,30.9309,31.5682,1091535.0
2020-03-02 09:30:00,34.33,34.94,34.33,34.67,200286.0,31.7067,32.2701,31.7067,32.0207,200286.0
2020-03-02 10:00:00,34.69,34.96,34.54,34.96,105090.0,32.0392,32.2886,31.9007,32.2886,105090.0
2020-03-02 10:30:00,34.97,35.39,34.88,35.23,135195.0,32.2978,32.6857,32.2147,32.5379,135195.0
2020-03-02 11:00:00,35.18,35.68,35.18,35.61,113604.0,32.4917,32.9535,32.4917,32.8889,113604.0
2020-03-02 11:30:00,35.63,35.86,35.57,35.83,140895.0,32.9074,33.1198,32.8519,33.0921,140895.0
2020-03-02 12:00:00,35.84,35.92,35.68,35.83,79044.0,33.1013,33.1752,32.9535,33.0921,79044.0
2020-03-02 12:30:00,35.85,36.11,35.84,36.09,83199.0,33.1106,33.3507,33.1013,33.3322,83199.0
2020-03-02 13:00:00,36.11,36.14,35.74,35.82,90807.0,33.3507,33.3784,33.009,33.0828,90807.0
2020-03-02 13:30:00,35.84,36.07,35.78,35.99,134559.0,33.1013,33.3137,33.0459,33.2399,134559.0
2020-03-02 14:00:00,36.0,36.05,35.78,35.78,70257.0,33.2491,33.2953,33.0459,33.0459,70257.0
2020-03-02 14:30:00,35.81,35.86,35.57,35.71,108930.0,33.0736,33.1198,32.8519,32.9812,108930.0
2020-03-02 15:00:00,35.73,36.06,35.72,36.04,116814.0,32.9997,33.3045,32.9905,33.286,116814.0
2020-03-02 15:30:00,36.05,36.78,36.01,36.7,500601.0,33.2953,33.9695,33.2583,33.8956,500601.0
2020-03-03 09:30:00,36.91,37.35,36.68,37.08,287196.0,34.0896,34.4959,33.8771,34.2466,287196.0
2020-03-03 10:00:00,37.06,38.02,37.06,37.49,129138.0,34.2281,35.1147,34.2281,34.6252,129138.0
2020-03-03 10:30:00,37.44,37.8,37.44,37.76,61014.0,34.5791,34.9115,34.5791,34.8746,61014.0
2020-03-03 11:00:00,37.75,37.83,36.67,36.76,200952.0,34.8654,34.9392,33.8679,33.951,200952.0
2020-03-03 11:30:00,36.72,37.37,36.72,37.34,80271.0,33.9141,34.5144,33.9141,34.4867,80271.0
2020-03-03 12:00:00,37.35,37.52,37.17,37.19,51600.0,34.4959,34.6529,34.3297,34.3482,51600.0
2020-03-03 12:30:00,37.19,37.37,37.1,37.23,53259.0,34.3482,34.5144,34.265,34.3851,53259.0
2020-03-03 13:00:00,37.2,37.28,36.83,36.95,123861.0,34.3574,34.4313,34.0157,34.1265,123861.0
2020-03-03 13:30:00,36.94,37.08,36.67,36.67,77475.0,34.1173,34.2466,33.8679,33.8679,77475.0
2020-03-03 14:00:00,36.74,36.78,36.38,36.7,96594.0,33.9325,33.9695,33.6001,33.8956,96594.0
2020-03-03 14:30:00,36.73,36.85,36.4,36.59,349728.0,33.9233,34.0341,33.6185,33.794,349728.0
2020-03-03 15:00:00,36.58,37.14,36.53,37.1,129336.0,33.7848,34.302,33.7386,34.265,129336.0
2020-03-03 15:30:00,37.12,37.12,36.54,36.69,428937.0,34.2835,34.2835,33.7478,33.8864,428937.0
2020-03-04 09:30:00,37.39,37.83,36.83,36.99,147708.0,34.5329,34.9392,34.0157,34.1634,147708.0
2020-03-04 10:00:00,37.04,37.34,36.85,37.24,81465.0,34.2096,34.4867,34.0341,34.3943,81465.0
2020-03-04 10:30:00,37.24,37.58,37.14,37.46,62985.0,34.3943,34.7084,34.302,34.5975,62985.0
2020-03-04 11:00:00,37.47,37.52,37.3,37.49,62868.0,34.6068,34.6529,34.4497,34.6252,62868.0
2020-03-04 11:30:00,37.5,37.58,37.37,37.52,52974.0,34.6345,34.7084,34.5144,34.6529,52974.0
2020-03-04 12:00:00,37.55,37.74,37.55,37.74,74304.0,34.6806,34.8561,34.6806,34.8561,74304.0
2020-03-04 12:30:00,37.74,38.24,37.72,38.07,324993.0,34.8561,35.3179,34.8377,35.1609,324993.0
2020-03-04 13:00:00,38.07,38.15,37.95,38.12,53631.0,35.1609,35.2348,35.0501,35.2071,53631.0
2020-03-04 13:30:00,38.13,38.27,38.06,38.27,73347.0,35.2163,35.3456,35.1517,35.3456,73347.0
2020-03-04 14:00:00,38.26,38.34,38.12,38.31,74709.0,35.3364,35.4103,35.2071,35.3826,74709.0
2020-03-04 14:30:00,38.3,38.39,38.13,38.23,138117.0,35.3733,35.4565,35.2163,35.3087,138117.0
2020-03-04 15:00:00,38.2,38.62,38.19,38.61,148419.0,35.281,35.6689,35.2717,35.6596,148419.0
2020-03-04 15:30:00,38.63,38.85,38.56,38.79,778122.0,35.6781,35.8813,35.6135,35.8259,778122.0
2020-03-05 09:30:00,37.52,38.13,37.2,37.78,174339.0,34.6529,35.2163,34.3574,34.8931,174339.0
2020-03-05 10:00:00,37.8,37.92,37.61,37.69,185187.0,34.9115,35.0224,34.7361,34.8099,185187.0
2020-03-05 10:30:00,37.67,37.72,37.52,37.57,157569.0,34.7915,34.8377,34.6529,34.6991,157569.0
2020-03-05 11:00:00,37.55,37.93,37.55,37.85,413910.0,34.6806,35.0316,34.6806,34.9577,413910.0
2020-03-05 11:30:00,37.9,38.05,37.65,37.69,238098.0,35.0039,35.1424,34.773,34.8099,238098.0
2020-03-05 12:00:00,37.69,37.97,37.69,37.95,52368.0,34.8099,35.0686,34.8099,35.0501,52368.0
2020-03-05 12:30:00,37.98,38.07,37.78,37.95,84567.0,35.0778,35.1609,34.8931,35.0501,84567.0
2020-03-05 13:00:00,37.96,38.08,37.8,38.06,87852.0,35.0593,35.1701,34.9115,35.1517,87852.0
2020-03-05 13:30:00,38.12,38.2,37.95,38.03,104262.0,35.2071,35.281,35.0501,35.124,104262.0
2020-03-05 14:00:00,38.01,38.02,37.66,37.72,149007.0,35.1055,35.1147,34.7822,34.8377,149007.0
2020-03-05 14:30:00,37.74,38.05,37.74,38.0,223275.0,34.8561,35.1424,34.8561,35.0963,223275.0
2020-03-05 15:00:00,38.01,38.01,37.66,37.85,173643.0,35.1055,35.1055,34.7822,34.9577,173643.0
2020-03-05 15:30:00,37.83,38.14,37.8,38.05,599283.0,34.9392,35.2256,34.9115,35.1424,599283.0
2020-03-06 09:30:00,36.96,37.43,36.07,36.34,264660.0,34.1357,34.5698,33.3137,33.5631,264660.0
2020-03-06 10:00:00,36.31,36.68,36.1,36.66,98418.0,33.5354,33.8771,33.3414,33.8587,98418.0
2020-03-06 10:30:00,36.73,37.12,36.64,37.01,214146.0,33.9233,34.2835,33.8402,34.1819,214146.0
2020-03-06 11:00:00,37.0,37.26,36.76,37.18,161196.0,34.1727,34.4128,33.951,34.3389,161196.0
2020-03-06 11:30:00,37.24,37.39,37.12,37.23,100800.0,34.3943,34.5329,34.2835,34.3851,100800.0
2020-03-06 12:00:00,37.27,37.29,36.99,36.99,99576.0,34.422,34.4405,34.1634,34.1634,99576.0
2020-03-06 12:30:00,36.98,37.25,36.98,37.0,84576.0,34.1542,34.4036,34.1542,34.1727,84576.0
2020-03-06 13:00:00,37.02,37.21,36.99,37.04,57039.0,34.1911,34.3666,34.1634,34.2096,57039.0
2020-03-06 13:30:00,37.02,37.08,36.58,36.59,99297.0,34.1911,34.2466,33.7848,33.794,99297.0
2020-03-06 14:00:00,36.61,36.66,36.46,36.6,104505.0,33.8125,33.8587,33.6739,33.8032,104505.0
2020-03-06 14:30:00,36.63,36.66,36.06,36.13,110616.0,33.8309,33.8587,33.3045,33.3692,110616.0
2020-03-06 15:00:00,36.09,36.4,35.89,36.28,191400.0,33.3322,33.6185,33.1475,33.5077,191400.0
2020-03-06 15:30:00,36.27,37.03,36.23,36.83,516525.0,33.4985,34.2004,33.4615,34.0157,516525.0
2020-03-09 09:30:00,34.24,35.36,34.15,34.83,233493.0,31.6236,32.658,31.5405,32.1685,233493.0
2020-03-09 10:00:00,34.86,35.01,34.41,34.97,303873.0,32.1962,32.3347,31.7806,32.2978,303873.0
2020-03-09 10:30:00,34.96,35.2,34.67,34.71,120108.0,32.2886,32.5102,32.0207,32.0577,120108.0
2020-03-09 11:00:00,34.66,35.57,34.66,35.55,134307.0,32.0115,32.8519,32.0115,32.8335,134307.0
2020-03-09 11:30:00,35.51,36.14,35.47,35.81,162024.0,32.7965,33.3784,32.7596,33.0736,162024.0
2020-03-09 12:00:00,35.82,35.96,35.7,35.82,127611.0,33.0828,33.2121,32.972,33.0828,127611.0
2020-03-09 12:30:00,35.8,35.95,35.48,35.56,63135.0,33.0644,33.2029,32.7688,32.8427,63135.0
2020-03-09 13:00:00,35.57,35.78,35.51,35.58,47895.0,32.8519,33.0459,32.7965,32.8612,47895.0
2020-03-09 13:30:00,35.54,35.57,35.19,35.29,112089.0,32.8242,32.8519,32.501,32.5933,112089.0
2020-03-09 14:00:00,35.28,35.4,35.0,35.14,76242.0,32.5841,32.6949,32.3255,32.4548,76242.0
2020-03-09 14:30:00,35.06,35.27,34.81,35.23,121815.0,32.3809,32.5749,32.15,32.5379,121815.0
2020-03-09 15:00:00,35.19,35.76,35.05,35.59,239688.0,32.501,33.0274,32.3717,32.8704,239688.0
2020-03-09 15:30:00,35.58,35.83,35.23,35.23,560886.0,32.8612,33.0921,32.5379,32.5379,560886.0
2020-03-10 09:30:00,36.11,36.26,35.73,35.87,155619.0,33.3507,33.4892,32.9997,33.129,155619.0
2020-03-10 10:00:00,35.89,36.26,35.83,36.15,103698.0,33.1475,33.4892,33.0921,33.3876,103698.0
2020-03-10 10:30:00,36.08,36.1,35.4,35.4,236682.0,33.323,33.3414,32.6949,32.6949,236682.0
2020-03-10 11:00:00,35.4,35.5,34.7,34.72,178860.0,32.6949,32.7873,32.0484,32.0669,178860.0
2020-03-10 11:30:00,34.71,34.9,34.34,34.5,165909.0,32.0577,32.2331,31.7159,31.8637,165909.0
2020-03-10 12:00:00,34.51,34.78,34.45,34.51,200634.0,31.8729,32.1223,31.8175,31.8729,200634.0
2020-03-10 12:30:00,34.49,34.79,34.25,34.64,180465.0,31.8545,32.1315,31.6328,31.993,180465.0
2020-03-10 13:00:00,34.63,34.77,34.39,34.64,209196.0,31.9838,32.1131,31.7621,31.993,209196.0
2020-03-10 13:30:00,34.62,34.65,34.15,34.22,142515.0,31.9745,32.0022,31.5405,31.6051,142515.0
2020-03-10 14:00:00,34.22,34.46,34.06,34.31,112941.0,31.6051,31.8268,31.4573,31.6882,112941.0
2020-03-10 14:30:00,34.28,34.69,34.27,34.58,213903.0,31.6605,32.0392,31.6513,31.9376,213903.0
2020-03-10 15:00:00,34.58,35.0,34.52,34.7,547104.0,31.9376,32.3255,31.8822,32.0484,547104.0
2020-03-10 15:30:00,34.67,35.0,34.58,34.88,1308588.0,32.0207,32.3255,31.9376,32.2147,1308588.0
2020-03-11 09:30:00,33.94,33.99,33.66,33.85,328803.0,31.3465,31.3927,31.0879,31.2634,328803.0
2020-03-11 10:00:00,33.87,33.9,33.65,33.8,332253.0,31.2819,31.3096,31.0787,31.2172,332253.0
2020-03-11 10:30:00,33.83,33.95,33.57,33.7,179406.0,31.2449,31.3557,31.0048,31.1248,179406.0
2020-03-11 11:00:00,33.73,33.83,33.44,33.45,119064.0,31.1525,31.2449,30.8847,30.8939,119064.0
2020-03-11 11:30:00,33.47,33.72,33.41,33.64,154848.0,30.9124,31.1433,30.857,31.0694,154848.0
2020-03-11 12:00:00,33.6,33.89,33.38,33.44,136980.0,31.0325,31.3003,30.8293,30.8847,136980.0
2020-03-11 12:30:00,33.43,33.47,33.19,33.33,133179.0,30.8755,30.9124,30.6538,30.7831,133179.0
2020-03-11 13:00:00,33.33,33.58,33.21,33.43,164862.0,30.7831,31.014,30.6723,30.8755,164862.0
2020-03-11 13:30:00,33.42,33.58,33.2,33.45,112683.0,30.8662,31.014,30.663,30.8939,112683.0
2020-03-11 14:00:00,33.47,33.5,33.19,33.25,109326.0,30.9124,30.9401,30.6538,30.7092,109326.0
2020-03-11 14:30:00,33.27,33.44,33.05,33.06,144111.0,30.7277,30.8847,30.5245,30.5337,144111.0
2020-03-11 15:00:00,33.05,33.11,32.6,32.94,270615.0,30.5245,30.5799,30.1089,30.4229,270615.0
2020-03-11 15:30:00,32.94,33.49,32.85,33.1,892170.0,30.4229,30.9309,30.3398,30.5707,892170.0
2020-03-12 09:30:00,30.48,30.88,29.46,30.62,371793.0,28.3002,28.6716,27.3531,28.4302,371793.0
2020-03-12 10:00:00,30.56,30.66,29.87,30.13,240171.0,28.3745,28.4673,27.7338,27.9752,240171.0
2020-03-12 10:30:00,30.16,30.87,30.01,30.73,210843.0,28.0031,28.6623,27.8638,28.5323,210843.0
2020-03-12 11:00:00,30.68,30.92,30.52,30.7,305442.0,28.4859,28.7087,28.3373,28.5044,305442.0
2020-03-12 11:30:00,30.71,30.8,29.97,30.02,175740.0,28.5137,28.5973,27.8267,27.8731,175740.0
2020-03-12 12:00:00,30.02,30.16,29.86,30.02,213198.0,27.8731,28.0031,27.7245,27.8731,213198.0
2020-03-12 12:30:00,30.0,30.97,29.73,30.83,259953.0,27.8545,28.7551,27.6038,28.6251,259953.0
2020-03-12 13:00:00,30.81,31.11,30.39,30.44,198321.0,28.6066,28.8851,28.2166,28.263,198321.0
2020-03-12 13:30:00,30.47,30.63,30.1,30.48,129945.0,28.2909,28.4394,27.9474,28.3002,129945.0
2020-03-12 14:00:00,30.49,30.58,29.99,30.17,300975.0,28.3095,28.393,27.8452,28.0123,300975.0
2020-03-12 14:30:00,30.14,30.59,30.05,30.07,196269.0,27.9845,28.4023,27.9009,27.9195,196269.0
2020-03-12 15:00:00,30.06,30.37,29.78,29.87,222447.0,27.9102,28.198,27.6502,27.7338,222447.0
2020-03-12 15:30:00,29.91,30.45,29.43,29.5,645171.0,27.7709,28.2723,27.3253,27.3903,645171.0
2020-03-13 09:30:00,31.05,31.27,29.97,30.12,387729.0,28.8294,29.0337,27.8267,27.9659,387729.0
2020-03-13 10:00:00,30.12,30.75,30.1,30.44,91224.0,27.9659,28.5509,27.9474,28.263,91224.0
2020-03-13 10:30:00,30.48,30.48,29.75,29.83,118893.0,28.3002,28.3002,27.6224,27.6967,118893.0
2020-03-13 11:00:00,29.79,30.18,29.72,29.72,82395.0,27.6595,28.0216,27.5945,27.5945,82395.0
2020-03-13 11:30:00,29.62,29.68,29.02,29.21,172086.0,27.5017,27.5574,26.9446,27.121,172086.0
2020-03-13 12:00:00,29.23,29.28,28.57,28.8,315216.0,27.1396,27.186,26.5268,26.7403,315216.0
2020-03-13 12:30:00,28.78,29.99,28.78,29.75,320733.0,26.7218,27.8452,26.7218,27.6224,320733.0
2020-03-13 13:00:00,29.77,30.33,29.57,30.32,174879.0,27.641,28.1609,27.4553,28.1516,174879.0
2020-03-13 13:30:00,30.35,30.76,30.33,30.66,201045.0,28.1795,28.5602,28.1609,28.4673,201045.0
2020-03-13 14:00:00,30.64,30.66,30.24,30.34,106827.0,28.4487,28.4673,28.0773,28.1702,106827.0
2020-03-13 14:30:00,30.32,30.37,29.99,30.24,145497.0,28.1516,28.198,27.8452,28.0773,145497.0
2020-03-13 15:00:00,30.24,30.61,30.09,30.5,260622.0,28.0773,28.4209,27.9381,28.3187,260622.0
2020-03-13 15:30:00,30.5,32.12,29.92,32.02,673857.0,28.3187,29.8229,27.7802,29.73,673857.0
2020-03-16 09:30:00,29.0,29.49,27.78,29.28,247758.0,26.926,27.381,25.7933,27.186,247758.0
2020-03-16 10:00:00,29.28,29.54,28.77,29.36,215205.0,27.186,27.4274,26.7125,27.2603,215205.0
2020-03-16 10:30:00,29.38,30.16,29.38,29.85,141702.0,27.2788,28.0031,27.2788,27.7152,141702.0
2020-03-16 11:00:00,29.81,30.93,29.77,30.7,202965.0,27.6781,28.718,27.641,28.5044,202965.0
2020-03-16 11:30:00,30.74,30.78,30.09,30.27,131805.0,28.5416,28.5787,27.9381,28.1052,131805.0
2020-03-16 12:00:00,30.31,30.31,29.58,29.65,126354.0,28.1423,28.1423,27.4645,27.5295,126354.0
2020-03-16 12:30:00,29.66,29.95,29.59,29.91,109065.0,27.5388,27.8081,27.4738,27.7709,109065.0
2020-03-16 13:00:00,29.92,30.25,29.65,29.84,124278.0,27.7802,28.0866,27.5295,27.7059,124278.0
2020-03-16 13:30:00,29.79,29.79,29.4,29.69,110292.0,27.6595,27.6595,27.2974,27.5667,110292.0
2020-03-16 14:00:00,29.67,29.85,29.45,29.57,145641.0,27.5481,27.7152,27.3438,27.4553,145641.0
2020-03-16 14:30:00,29.61,30.06,29.58,30.02,114354.0,27.4924,27.9102,27.4645,27.8731,114354.0
2020-03-16 15:00:00,30.0,30.15,29.22,29.22,260259.0,27.8545,27.9938,27.1303,27.1303,260259.0
2020-03-16 15:30:00,29.23,29.25,28.28,28.45,645201.0,27.1396,27.1581,26.2575,26.4154,645201.0
2020-03-17 09:30:00,29.16,30.83,29.14,29.23,608046.0,27.0746,28.6251,27.056,27.1396,608046.0
2020-03-17 10:00:00,29.3,30.12,29.0,30.07,378228.0,27.2046,27.9659,26.926,27.9195,378228.0
2020-03-17 10:30:00,30.07,30.1,29.42,29.7,187629.0,27.9195,27.9474,27.316,27.576,187629.0
2020-03-17 11:00:00,29.64,30.24,29.56,30.11,255300.0,27.5203,28.0773,27.446,27.9566,255300.0
2020-03-17 11:30:00,30.07,30.42,29.99,30.33,238656.0,27.9195,28.2445,27.8452,28.1609,238656.0
2020-03-17 12:00:00,30.36,31.36,30.28,31.13,137364.0,28.1888,29.1172,28.1145,28.9037,137364.0
2020-03-17 12:30:00,31.13,31.15,30.48,30.56,94308.0,28.9037,28.9223,28.3002,28.3745,94308.0
2020-03-17 13:00:00,30.58,30.72,30.07,30.42,108315.0,28.393,28.523,27.9195,28.2445,108315.0
2020-03-17 13:30:00,30.41,30.99,30.34,30.99,89244.0,28.2352,28.7737,28.1702,28.7737,89244.0
2020-03-17 14:00:00,30.97,31.33,30.76,31.3,91368.0,28.7551,29.0894,28.5602,29.0615,91368.0
2020-03-17 14:30:00,31.28,31.46,30.89,31.08,147825.0,29.043,29.2101,28.6809,28.8573,147825.0
2020-03-17 15:00:00,31.1,31.1,30.55,30.84,141789.0,28.8758,28.8758,28.3652,28.6344,141789.0
2020-03-17 15:30:00,30.82,31.96,30.82,31.68,726444.0,28.6159,29.6743,28.6159,29.4144,726444.0
2020-03-18 09:30:00,30.15,30.7,29.72,30.24,261408.0,27.9938,28.5044,27.5945,28.0773,261408.0
2020-03-18 10:00:00,30.29,31.13,29.96,30.35,369330.0,28.1238,28.9037,27.8174,28.1795,369330.0
2020-03-18 10:30:00,30.36,30.69,29.92,30.1,220068.0,28.1888,28.4952,27.7802,27.9474,220068.0
2020-03-18 11:00:00,30.07,31.15,29.94,30.77,303924.0,27.9195,28.9223,27.7988,28.5694,303924.0
2020-03-18 11:30:00,30.85,31.8,30.67,31.66,300861.0,28.6437,29.5258,28.4766,29.3958,300861.0
2020-03-18 12:00:00,31.62,31.83,30.59,31.03,255816.0,29.3586,29.5536,28.4023,28.8108,255816.0
2020-03-18 12:30:00,31.1,31.23,30.82,30.98,151695.0,28.8758,28.9965,28.6159,28.7644,151695.0
2020-03-18 13:00:00,30.95,31.25,30.79,30.93,173646.0,28.7366,29.0151,28.588,28.718,173646.0
2020-03-18 13:30:00,30.93,31.16,30.46,30.78,271161.0,28.718,28.9315,28.2816,28.5787,271161.0
2020-03-18 14:00:00,30.88,31.16,30.07,30.31,396519.0,28.6716,28.9315,27.9195,28.1423,396519.0
2020-03-18 14:30:00,30.28,31.16,30.1,30.97,375438.0,28.1145,28.9315,27.9474,28.7551,375438.0
2020-03-18 15:00:00,31.01,31.03,30.02,30.07,333084.0,28.7923,28.8108,27.8731,27.9195,333084.0
2020-03-18 15:30:00,30.02,30.69,29.74,30.59,690438.0,27.8731,28.4952,27.6131,28.4023,690438.0
2020-03-19 09:30:00,30.59,30.87,28.81,29.35,483795.0,28.4023,28.6623,26.7496,27.251,483795.0
2020-03-19 10:00:00,29.43,29.93,29.04,29.22,213390.0,27.3253,27.7895,26.9632,27.1303,213390.0
2020-03-19 10:30:00,29.17,29.6,28.51,28.76,365868.0,27.0839,27.4831,26.4711,26.7032,365868.0
2020-03-19 11:00:00,28.74,29.69,28.68,29.63,343956.0,26.6846,27.5667,26.6289,27.511,343956.0
2020-03-19 11:30:00,29.63,30.16,29.37,29.72,221235.0,27.511,28.0031,27.2696,27.5945,221235.0
2020-03-19 12:00:00,29.79,29.85,28.98,29.3,171102.0,27.6595,27.7152,26.9075,27.2046,171102.0
2020-03-19 12:30:00,29.24,29.4,28.97,29.03,209871.0,27.1489,27.2974,26.8982,26.9539,209871.0
2020-03-19 13:00:00,29.08,29.17,28.71,28.86,151329.0,27.0003,27.0839,26.6568,26.796,151329.0
2020-03-19 13:30:00,28.87,29.48,28.75,29.33,208392.0,26.8053,27.3717,26.6939,27.2324,208392.0
2020-03-19 14:00:00,29.32,29.5,28.86,29.5,180315.0,27.2231,27.3903,26.796,27.3903,180315.0
2020-03-19 14:30:00,29.47,30.1,29.42,29.65,292338.0,27.3624,27.9474,27.316,27.5295,292338.0
2020-03-19 15:00:00,29.64,30.37,29.27,30.11,256362.0,27.5203,28.198,27.1767,27.9566,256362.0
2020-03-19 15:30:00,30.12,30.31,29.27,29.33,702825.0,27.9659,28.1423,27.1767,27.2324,702825.0
2020-03-20 09:30:00,30.0,30.0,28.91,29.04,449625.0,27.8545,27.8545,26.8425,26.9632,449625.0
2020-03-20 10:00:00,29.08,29.5,29.0,29.44,95652.0,27.0003,27.3903,26.926,27.3346,95652.0
2020-03-20 10:30:00,29.4,29.66,29.26,29.34,165243.0,27.2974,27.5388,27.1674,27.2417,165243.0
2020-03-20 11:00:00,29.3,29.38,28.14,28.26,168126.0,27.2046,27.2788,26.1275,26.2389,168126.0
2020-03-20 11:30:00,28.3,28.76,28.22,28.69,183012.0,26.2761,26.7032,26.2018,26.6382,183012.0
2020-03-20 12:00:00,28.73,28.79,28.07,28.23,124686.0,26.6753,26.731,26.0625,26.2111,124686.0
2020-03-20 12:30:00,28.32,28.45,28.13,28.13,279456.0,26.2947,26.4154,26.1182,26.1182,279456.0
2020-03-20 13:00:00,28.1,28.39,27.83,27.87,197955.0,26.0904,26.3596,25.8397,25.8768,197955.0
2020-03-20 13:30:00,27.92,28.28,27.87,28.01,202308.0,25.9233,26.2575,25.8768,26.0068,202308.0
2020-03-20 14:00:00,28.06,28.08,27.12,27.17,322572.0,26.0532,26.0718,25.1805,25.2269,322572.0
2020-03-20 14:30:00,27.21,27.32,26.59,26.86,434028.0,25.264,25.3662,24.6884,24.9391,434028.0
2020-03-20 15:00:00,26.88,27.33,26.56,27.23,431832.0,24.9576,25.3755,24.6605,25.2826,431832.0
2020-03-20 15:30:00,27.3,27.74,26.73,26.8,1247217.0,25.3476,25.7561,24.8184,24.8834,1247217.0
2020-03-23 09:30:00,26.86,26.86,25.42,25.55,399855.0,24.9391,24.9391,23.6021,23.7228,399855.0
2020-03-23 10:00:00,25.53,25.57,25.17,25.45,298296.0,23.7042,23.7413,23.3699,23.6299,298296.0
2020-03-23 10:30:00,25.36,25.44,24.72,24.72,251358.0,23.5463,23.6206,22.9521,22.9521,251358.0
2020-03-23 11:00:00,24.7,25.08,24.54,24.65,240333.0,22.9335,23.2864,22.785,22.8871,240333.0
2020-03-23 11:30:00,24.67,24.73,24.15,24.37,178551.0,22.9057,22.9614,22.4229,22.6271,178551.0
2020-03-23 12:00:00,24.36,24.64,24.17,24.44,176466.0,22.6179,22.8778,22.4414,22.6921,176466.0
2020-03-23 12:30:00,24.44,25.23,24.31,25.17,235521.0,22.6921,23.4256,22.5714,23.3699,235521.0
2020-03-23 13:00:00,25.17,25.17,24.67,24.75,297462.0,23.3699,23.3699,22.9057,22.98,297462.0
2020-03-23 13:30:00,24.73,25.1,24.45,24.6,186330.0,22.9614,23.3049,22.7014,22.8407,186330.0
2020-03-23 14:00:00,24.55,24.69,24.22,24.57,190341.0,22.7943,22.9243,22.4879,22.8128,190341.0
2020-03-23 14:30:00,24.57,24.85,24.32,24.33,212760.0,22.8128,23.0728,22.5807,22.59,212760.0
2020-03-23 15:00:00,24.32,24.51,24.04,24.15,239076.0,22.5807,22.7571,22.3207,22.4229,239076.0
2020-03-23 15:30:00,24.16,24.46,23.89,24.29,730242.0,22.4322,22.7107,22.1815,22.5529,730242.0
2020-03-24 09:30:00,25.64,26.28,25.46,25.9,453621.0,23.8063,24.4005,23.6392,24.0477,453621.0
2020-03-24 10:00:00,25.95,26.32,25.53,26.2,471078.0,24.0941,24.4377,23.7042,24.3263,471078.0
2020-03-24 10:30:00,26.19,26.45,26.16,26.44,205023.0,24.317,24.5584,24.2891,24.5491,205023.0
2020-03-24 11:00:00,26.46,26.61,26.09,26.39,203703.0,24.5677,24.7069,24.2241,24.5027,203703.0
2020-03-24 11:30:00,26.39,26.61,26.31,26.6,185484.0,24.5027,24.7069,24.4284,24.6977,185484.0
2020-03-24 12:00:00,26.62,26.76,26.52,26.76,180561.0,24.7162,24.8462,24.6234,24.8462,180561.0
2020-03-24 12:30:00,26.77,26.86,26.5,26.53,213498.0,24.8555,24.9391,24.6048,24.6327,213498.0
2020-03-24 13:00:00,26.58,26.67,26.33,26.63,104931.0,24.6791,24.7627,24.447,24.7255,104931.0
2020-03-24 13:30:00,26.61,27.02,26.59,26.75,375042.0,24.7069,25.0876,24.6884,24.8369,375042.0
2020-03-24 14:00:00,26.76,26.98,26.5,26.94,118608.0,24.8462,25.0505,24.6048,25.0133,118608.0
2020-03-24 14:30:00,26.93,27.19,26.82,27.17,156834.0,25.0041,25.2455,24.9019,25.2269,156834.0
2020-03-24 15:00:00,27.15,27.35,27.03,27.35,273150.0,25.2083,25.394,25.0969,25.394,273150.0
2020-03-24 15:30:00,27.34,27.73,27.3,27.66,970428.0,25.3847,25.7468,25.3476,25.6819,970428.0
2020-03-25 09:30:00,27.66,29.3,27.43,29.11,580224.0,25.6819,27.2046,25.4683,27.0282,580224.0
2020-03-25 10:00:00,29.11,29.13,28.28,28.47,416097.0,27.0282,27.0467,26.2575,26.4339,416097.0
2020-03-25 10:30:00,28.61,28.96,28.46,28.9,207780.0,26.5639,26.8889,26.4246,26.8332,207780.0
2020-03-25 11:00:00,28.9,29.03,28.69,28.81,169788.0,26.8332,26.9539,26.6382,26.7496,169788.0
2020-03-25 11:30:00,28.79,29.19,28.72,29.04,181194.0,26.731,27.1024,26.666,26.9632,181194.0
2020-03-25 12:00:00,29.04,29.57,29.04,29.33,174171.0,26.9632,27.4553,26.9632,27.2324,174171.0
2020-03-25 12:30:00,29.35,29.71,29.19,29.34,215187.0,27.251,27.5852,27.1024,27.2417,215187.0
2020-03-25 13:00:00,29.34,29.64,29.25,29.53,190986.0,27.2417,27.5203,27.1581,27.4181,190986.0
2020-03-25 13:30:00,29.5,29.81,29.43,29.64,258678.0,27.3903,27.6781,27.3253,27.5203,258678.0
2020-03-25 14:00:00,29.66,29.69,29.26,29.55,161352.0,27.5388,27.5667,27.1674,27.4367,161352.0
2020-03-25 14:30:00,29.53,29.89,29.28,29.58,284304.0,27.4181,27.7524,27.186,27.4645,284304.0
2020-03-25 15:00:00,29.54,29.83,29.37,29.69,228765.0,27.4274,27.6967,27.2696,27.5667,228765.0
2020-03-25 15:30:00,29.69,30.34,28.83,28.94,787437.0,27.5667,28.1702,26.7682,26.8703,787437.0
2020-03-26 09:30:00,29.35,31.67,29.35,31.57,342903.0,27.251,29.4051,27.251,29.3122,342903.0
2020-03-26 10:00:00,31.59,32.03,31.34,31.37,374700.0,29.3308,29.7393,29.0987,29.1265,374700.0
2020-03-26 10:30:00,31.35,31.55,30.78,31.22,250518.0,29.108,29.2937,28.5787,28.9873,250518.0
2020-03-26 11:00:00,31.31,31.45,30.92,31.37,193443.0,29.0708,29.2008,28.7087,29.1265,193443.0
2020-03-26 11:30:00,31.41,31.5,30.95,31.07,192948.0,29.1637,29.2472,28.7366,28.848,192948.0
2020-03-26 12:00:00,31.08,31.15,30.61,30.96,126198.0,28.8573,28.9223,28.4209,28.7458,126198.0
2020-03-26 12:30:00,30.96,31.13,30.76,31.04,152616.0,28.7458,28.9037,28.5602,28.8201,152616.0
2020-03-26 13:00:00,31.01,31.03,30.54,30.62,100512.0,28.7923,28.8108,28.3559,28.4302,100512.0
2020-03-26 13:30:00,30.62,30.98,30.5,30.74,120798.0,28.4302,28.7644,28.3187,28.5416,120798.0
2020-03-26 14:00:00,30.7,30.8,30.5,30.68,100851.0,28.5044,28.5973,28.3187,28.4859,100851.0
2020-03-26 14:30:00,30.68,31.03,30.64,30.93,110232.0,28.4859,28.8108,28.4487,28.718,110232.0
2020-03-26 15:00:00,30.94,31.1,30.79,31.1,181587.0,28.7273,28.8758,28.588,28.8758,181587.0
2020-03-26 15:30:00,31.12,31.63,30.71,31.27,745815.0,28.8944,29.3679,28.5137,29.0337,745815.0
2020-03-27 09:30:00,30.02,30.46,29.76,30.45,274083.0,27.8731,28.2816,27.6317,28.2723,274083.0
2020-03-27 10:00:00,30.44,31.03,30.28,30.7,186585.0,28.263,28.8108,28.1145,28.5044,186585.0
2020-03-27 10:30:00,30.68,30.79,30.43,30.73,114885.0,28.4859,28.588,28.2538,28.5323,114885.0
2020-03-27 11:00:00,30.7,31.13,30.38,30.47,173451.0,28.5044,28.9037,28.2073,28.2909,173451.0
2020-03-27 11:30:00,30.51,30.9,30.38,30.39,133437.0,28.328,28.6901,28.2073,28.2166,133437.0
2020-03-27 12:00:00,30.4,30.73,30.34,30.67,114873.0,28.2259,28.5323,28.1702,28.4766,114873.0
2020-03-27 12:30:00,30.67,30.79,30.54,30.78,89712.0,28.4766,28.588,28.3559,28.5787,89712.0
2020-03-27 13:00:00,30.81,30.92,30.53,30.55,79590.0,28.6066,28.7087,28.3466,28.3652,79590.0
2020-03-27 13:30:00,30.55,30.95,30.52,30.72,135138.0,28.3652,28.7366,28.3373,28.523,135138.0
2020-03-27 14:00:00,30.69,30.95,30.62,30.85,81192.0,28.4952,28.7366,28.4302,28.6437,81192.0
2020-03-27 14:30:00,30.85,31.13,30.78,31.12,84321.0,28.6437,28.9037,28.5787,28.8944,84321.0
2020-03-27 15:00:00,31.13,31.81,31.1,31.69,169929.0,28.9037,29.5351,28.8758,29.4236,169929.0
2020-03-27 15:30:00,31.66,31.69,30.74,30.94,499278.0,29.3958,29.4236,28.5416,28.7273,499278.0
2020-03-30 09:30:00,31.34,32.04,30.94,31.6,305715.0,29.0987,29.7486,28.7273,29.3401,305715.0
2020-03-30 10:00:00,31.6,32.39,31.52,32.31,264306.0,29.3401,30.0736,29.2658,29.9993,264306.0
2020-03-30 10:30:00,32.41,32.71,32.07,32.23,196281.0,30.0922,30.3707,29.7765,29.925,196281.0
2020-03-30 11:00:00,32.27,32.61,32.26,32.4,154101.0,29.9622,30.2778,29.9529,30.0829,154101.0
2020-03-30 11:30:00,32.36,32.51,32.18,32.38,135774.0,30.0457,30.185,29.8786,30.0643,135774.0
2020-03-30 12:00:00,32.33,32.73,32.28,32.57,77379.0,30.0179,30.3893,29.9714,30.2407,77379.0
2020-03-30 12:30:00,32.53,32.53,32.27,32.34,106449.0,30.2036,30.2036,29.9622,30.0272,106449.0
2020-03-30 13:00:00,32.32,32.7,32.19,32.61,95709.0,30.0086,30.3614,29.8879,30.2778,95709.0
2020-03-30 13:30:00,32.6,32.69,32.38,32.58,106089.0,30.2686,30.3521,30.0643,30.25,106089.0
2020-03-30 14:00:00,32.58,32.73,32.38,32.7,123129.0,30.25,30.3893,30.0643,30.3614,123129.0
2020-03-30 14:30:00,32.7,32.97,32.7,32.81,109281.0,30.3614,30.6121,30.3614,30.4635,109281.0
2020-03-30 15:00:00,32.82,33.16,32.68,32.85,212805.0,30.4728,30.7885,30.3428,30.5007,212805.0
2020-03-30 15:30:00,32.87,33.28,32.84,33.14,657096.0,30.5193,30.8999,30.4914,30.7699,657096.0
2020-03-31 09:30:00,33.17,33.47,32.05,32.56,242433.0,30.7978,31.0763,29.7579,30.2314,242433.0
2020-03-31 10:00:00,32.61,32.83,32.41,32.48,146079.0,30.2778,30.4821,30.0922,30.1571,146079.0
2020-03-31 10:30:00,32.48,32.68,32.31,32.31,125532.0,30.1571,30.3428,29.9993,29.9993,125532.0
2020-03-31 11:00:00,32.3,32.74,32.25,32.71,96720.0,29.99,30.3985,29.9436,30.3707,96720.0
2020-03-31 11:30:00,32.77,32.94,32.57,32.73,68322.0,30.4264,30.5842,30.2407,30.3893,68322.0
2020-03-31 12:00:00,32.75,32.86,32.43,32.49,73971.0,30.4078,30.51,30.1107,30.1664,73971.0
2020-03-31 12:30:00,32.5,32.54,32.19,32.43,66804.0,30.1757,30.2129,29.8879,30.1107,66804.0
2020-03-31 13:00:00,32.45,32.53,32.07,32.22,63294.0,30.1293,30.2036,29.7765,29.9157,63294.0
2020-03-31 13:30:00,32.22,32.53,32.05,32.15,164634.0,29.9157,30.2036,29.7579,29.8507,164634.0
2020-03-31 14:00:00,32.11,32.12,31.89,31.94,183243.0,29.8136,29.8229,29.6093,29.6558,183243.0
2020-03-31 14:30:00,31.93,31.98,31.7,31.84,176940.0,29.6465,29.6929,29.4329,29.5629,176940.0
2020-03-31 15:00:00,31.85,31.95,31.52,31.64,261387.0,29.5722,29.665,29.2658,29.3772,261387.0
2020-03-31 15:30:00,31.62,32.05,31.59,31.65,970200.0,29.3586,29.7579,29.3308,29.3865,970200.0
2020-04-01 09:30:00,30.04,30.78,30.0,30.33,474336.0,27.8916,28.5787,27.8545,28.1609,474336.0
2020-04-01 10:00:00,30.35,30.89,30.24,30.83,211203.0,28.1795,28.6809,28.0773,28.6251,211203.0
2020-04-01 10:30:00,30.83,30.93,30.67,30.67,85809.0,28.6251,28.718,28.4766,28.4766,85809.0
2020-04-01 11:00:00,30.66,31.0,30.6,30.66,101790.0,28.4673,28.783,28.4116,28.4673,101790.0
2020-04-01 11:30:00,30.65,30.81,30.52,30.66,151092.0,28.458,28.6066,28.3373,28.4673,151092.0
2020-04-01 12:00:00,30.69,30.94,30.64,30.79,99480.0,28.4952,28.7273,28.4487,28.588,99480.0
2020-04-01 12:30:00,30.82,30.99,30.54,30.68,73572.0,28.6159,28.7737,28.3559,28.4859,73572.0
2020-04-01 13:00:00,30.69,30.81,30.61,30.81,42534.0,28.4952,28.6066,28.4209,28.6066,42534.0
2020-04-01 13:30:00,30.77,31.03,30.7,31.01,153459.0,28.5694,28.8108,28.5044,28.7923,153459.0
2020-04-01 14:00:00,30.96,31.1,30.82,30.88,63885.0,28.7458,28.8758,28.6159,28.6716,63885.0
2020-04-01 14:30:00,30.82,31.02,30.76,30.84,110289.0,28.6159,28.8016,28.5602,28.6344,110289.0
2020-04-01 15:00:00,30.85,30.95,30.45,30.45,105810.0,28.6437,28.7366,28.2723,28.2723,105810.0
2020-04-01 15:30:00,30.46,30.88,30.36,30.77,372033.0,28.2816,28.6716,28.1888,28.5694,372033.0
2020-04-02 09:30:00,30.71,31.01,30.11,30.53,201075.0,28.5137,28.7923,27.9566,28.3466,201075.0
2020-04-02 10:00:00,30.54,30.81,30.49,30.77,90684.0,28.3559,28.6066,28.3095,28.5694,90684.0
2020-04-02 10:30:00,30.77,31.13,30.76,31.0,129132.0,28.5694,28.9037,28.5602,28.783,129132.0
2020-04-02 11:00:00,30.97,31.39,30.86,30.98,158124.0,28.7551,29.1451,28.653,28.7644,158124.0
2020-04-02 11:30:00,30.96,31.33,30.94,31.22,169152.0,28.7458,29.0894,28.7273,28.9873,169152.0
2020-04-02 12:00:00,31.26,31.38,31.16,31.22,74925.0,29.0244,29.1358,28.9315,28.9873,74925.0
2020-04-02 12:30:00,31.21,31.21,30.89,31.05,102765.0,28.978,28.978,28.6809,28.8294,102765.0
2020-04-02 13:00:00,31.02,31.11,30.75,30.8,74349.0,28.8016,28.8851,28.5509,28.5973,74349.0
2020-04-02 13:30:00,30.8,31.1,30.67,30.81,94356.0,28.5973,28.8758,28.4766,28.6066,94356.0
2020-04-02 14:00:00,30.86,30.88,30.45,30.64,137502.0,28.653,28.6716,28.2723,28.4487,137502.0
2020-04-02 14:30:00,30.63,30.8,30.49,30.75,102435.0,28.4394,28.5973,28.3095,28.5509,102435.0
2020-04-02 15:00:00,30.8,30.99,30.69,30.9,174873.0,28.5973,28.7737,28.4952,28.6901,174873.0
2020-04-02 15:30:00,30.93,31.48,30.77,31.3,434085.0,28.718,29.2287,28.5694,29.0615,434085.0
2020-04-03 09:30:00,31.51,31.86,31.24,31.75,157422.0,29.2565,29.5815,29.0058,29.4794,157422.0
2020-04-03 10:00:00,31.82,31.93,31.48,31.52,63780.0,29.5443,29.6465,29.2287,29.2658,63780.0
2020-04-03 10:30:00,31.53,31.65,31.21,31.61,122451.0,29.2751,29.3865,28.978,29.3494,122451.0
2020-04-03 11:00:00,31.64,31.69,31.26,31.39,121368.0,29.3772,29.4236,29.0244,29.1451,121368.0
2020-04-03 11:30:00,31.36,31.44,31.22,31.32,80076.0,29.1172,29.1915,28.9873,29.0801,80076.0
2020-04-03 12:00:00,31.34,31.39,31.19,31.34,119565.0,29.0987,29.1451,28.9594,29.0987,119565.0
2020-04-03 12:30:00,31.34,31.48,31.3,31.41,54198.0,29.0987,29.2287,29.0615,29.1637,54198.0
2020-04-03 13:00:00,31.41,31.51,31.32,31.44,62571.0,29.1637,29.2565,29.0801,29.1915,62571.0
2020-04-03 13:30:00,31.43,31.53,31.37,31.44,71277.0,29.1822,29.2751,29.1265,29.1915,71277.0
2020-04-03 14:00:00,31.47,31.48,31.22,31.26,96816.0,29.2194,29.2287,28.9873,29.0244,96816.0
2020-04-03 14:30:00,31.24,31.46,31.2,31.42,72192.0,29.0058,29.2101,28.9687,29.173,72192.0
2020-04-03 15:00:00,31.42,31.66,31.27,31.62,100530.0,29.173,29.3958,29.0337,29.3586,100530.0
2020-04-03 15:30:00,31.61,31.97,31.5,31.76,424545.0,29.3494,29.6836,29.2472,29.4886,424545.0
2020-04-06 09:30:00,33.3,33.76,32.69,33.19,287655.0,30.9185,31.3456,30.3521,30.8164,287655.0
2020-04-06 10:00:00,33.18,33.34,32.81,32.9,126903.0,30.8071,30.9556,30.4635,30.5471,126903.0
2020-04-06 10:30:00,32.92,33.09,32.73,32.77,137025.0,30.5657,30.7235,30.3893,30.4264,137025.0
2020-04-06 11:00:00,32.81,33.08,32.71,32.92,87648.0,30.4635,30.7142,30.3707,30.5657,87648.0
2020-04-06 11:30:00,32.92,33.11,32.87,33.08,93840.0,30.5657,30.7421,30.5193,30.7142,93840.0
2020-04-06 12:00:00,33.07,33.45,33.05,33.36,92316.0,30.7049,31.0578,30.6864,30.9742,92316.0
2020-04-06 12:30:00,33.34,33.41,33.24,33.39,67203.0,30.9556,31.0206,30.8628,31.0021,67203.0
2020-04-06 13:00:00,33.39,33.43,33.18,33.27,57924.0,31.0021,31.0392,30.8071,30.8906,57924.0
2020-04-06 13:30:00,33.26,33.38,33.24,33.34,53103.0,30.8814,30.9928,30.8628,30.9556,53103.0
2020-04-06 14:00:00,33.33,33.33,33.14,33.2,51384.0,30.9464,30.9464,30.7699,30.8257,51384.0
2020-04-06 14:30:00,33.2,33.39,33.19,33.36,65883.0,30.8257,31.0021,30.8164,30.9742,65883.0
2020-04-06 15:00:00,33.32,33.51,33.29,33.45,109569.0,30.9371,31.1135,30.9092,31.0578,109569.0
2020-04-06 15:30:00,33.47,34.09,33.4,33.87,388956.0,31.0763,31.652,31.0113,31.4477,388956.0
2020-04-07 09:30:00,34.89,35.7,33.81,33.91,294345.0,32.3948,33.1469,31.392,31.4849,294345.0
2020-04-07 10:00:00,33.94,34.04,33.42,33.59,130959.0,31.5127,31.6056,31.0299,31.1878,130959.0
2020-04-07 10:30:00,33.56,34.13,33.56,33.98,113328.0,31.1599,31.6891,31.1599,31.5499,113328.0
2020-04-07 11:00:00,34.01,34.32,33.91,34.3,77298.0,31.5777,31.8656,31.4849,31.847,77298.0
2020-04-07 11:30:00,34.3,34.55,34.25,34.29,69579.0,31.847,32.0791,31.8006,31.8377,69579.0
2020-04-07 12:00:00,34.36,34.6,34.3,34.39,58689.0,31.9027,32.1255,31.847,31.9305,58689.0
2020-04-07 12:30:00,34.39,34.39,34.24,34.27,54762.0,31.9305,31.9305,31.7913,31.8191,54762.0
2020-04-07 13:00:00,34.28,34.36,34.11,34.15,49038.0,31.8284,31.9027,31.6706,31.7077,49038.0
2020-04-07 13:30:00,34.15,34.24,34.0,34.03,44097.0,31.7077,31.7913,31.5684,31.5963,44097.0
2020-04-07 14:00:00,34.0,34.05,33.69,33.79,61620.0,31.5684,31.6149,31.2806,31.3735,61620.0
2020-04-07 14:30:00,33.78,33.87,33.41,33.49,50925.0,31.3642,31.4477,31.0206,31.0949,50925.0
2020-04-07 15:00:00,33.53,33.87,33.53,33.64,118647.0,31.1321,31.4477,31.1321,31.2342,118647.0
2020-04-07 15:30:00,33.67,34.18,33.48,33.65,702942.0,31.262,31.7356,31.0856,31.2435,702942.0
2020-04-08 09:30:00,33.84,34.37,33.74,33.81,140619.0,31.4199,31.912,31.327,31.392,140619.0
2020-04-08 10:00:00,33.85,34.23,33.74,34.2,55179.0,31.4292,31.782,31.327,31.7541,55179.0
2020-04-08 10:30:00,34.25,34.59,34.05,34.59,66198.0,31.8006,32.1162,31.6149,32.1162,66198.0
2020-04-08 11:00:00,34.64,34.8,34.35,34.72,72744.0,32.1627,32.3112,31.8934,32.2369,72744.0
2020-04-08 11:30:00,34.75,34.77,34.56,34.56,75000.0,32.2648,32.2834,32.0884,32.0884,75000.0
2020-04-08 12:00:00,34.58,34.68,34.47,34.55,43890.0,32.107,32.1998,32.0048,32.0791,43890.0
2020-04-08 12:30:00,34.56,34.73,34.54,34.6,46674.0,32.0884,32.2462,32.0698,32.1255,46674.0
2020-04-08 13:00:00,34.59,34.68,34.5,34.52,60810.0,32.1162,32.1998,32.0327,32.0513,60810.0
2020-04-08 13:30:00,34.51,34.53,34.09,34.1,62559.0,32.042,32.0605,31.652,31.6613,62559.0
2020-04-08 14:00:00,34.09,34.3,34.05,34.27,58980.0,31.652,31.847,31.6149,31.8191,58980.0
2020-04-08 14:30:00,34.3,34.56,34.27,34.44,87711.0,31.847,32.0884,31.8191,31.977,87711.0
2020-04-08 15:00:00,34.44,34.59,34.41,34.56,95577.0,31.977,32.1162,31.9491,32.0884,95577.0
2020-04-08 15:30:00,34.63,34.94,34.41,34.71,370254.0,32.1534,32.4412,31.9491,32.2277,370254.0
2020-04-09 09:30:00,34.93,35.69,34.93,35.65,143088.0,32.4319,33.1376,32.4319,33.1004,143088.0
2020-04-09 10:00:00,35.61,35.9,35.38,35.81,129228.0,33.0633,33.3326,32.8497,33.249,129228.0
2020-04-09 10:30:00,35.84,36.2,35.72,36.09,118494.0,33.2768,33.6111,33.1654,33.509,118494.0
2020-04-09 11:00:00,36.07,36.08,35.61,35.73,64119.0,33.4904,33.4997,33.0633,33.1747,64119.0
2020-04-09 11:30:00,35.74,35.91,35.63,35.77,57483.0,33.184,33.3418,33.0819,33.2119,57483.0
2020-04-09 12:00:00,35.79,35.83,35.65,35.73,75789.0,33.2304,33.2676,33.1004,33.1747,75789.0
2020-04-09 12:30:00,35.73,35.92,35.68,35.74,73854.0,33.1747,33.3511,33.1283,33.184,73854.0
2020-04-09 13:00:00,35.73,35.81,35.64,35.81,34908.0,33.1747,33.249,33.0912,33.249,34908.0
2020-04-09 13:30:00,35.81,35.85,35.65,35.8,64764.0,33.249,33.2861,33.1004,33.2397,64764.0
2020-04-09 14:00:00,35.79,35.83,35.6,35.66,59169.0,33.2304,33.2676,33.054,33.1097,59169.0
2020-04-09 14:30:00,35.65,35.74,35.31,35.44,60276.0,33.1004,33.184,32.7848,32.9055,60276.0
2020-04-09 15:00:00,35.48,35.87,35.46,35.86,86787.0,32.9426,33.3047,32.924,33.2954,86787.0
2020-04-09 15:30:00,35.88,36.0,35.72,35.97,265800.0,33.314,33.4254,33.1654,33.3976,265800.0
2020-04-13 09:30:00,35.1,35.66,35.09,35.14,208401.0,32.5898,33.1097,32.5805,32.6269,208401.0
2020-04-13 10:00:00,35.04,35.12,34.54,34.62,275862.0,32.5341,32.6083,32.0698,32.1441,275862.0
2020-04-13 10:30:00,34.6,34.71,34.48,34.62,118857.0,32.1255,32.2277,32.0141,32.1441,118857.0
2020-04-13 11:00:00,34.57,34.57,34.29,34.39,112551.0,32.0977,32.0977,31.8377,31.9305,112551.0
2020-04-13 11:30:00,34.39,34.55,34.34,34.48,98067.0,31.9305,32.0791,31.8841,32.0141,98067.0
2020-04-13 12:00:00,34.49,34.67,34.49,34.59,70941.0,32.0234,32.1905,32.0234,32.1162,70941.0
2020-04-13 12:30:00,34.58,34.59,34.36,34.36,64263.0,32.107,32.1162,31.9027,31.9027,64263.0
2020-04-13 13:00:00,34.33,34.37,34.26,34.34,42558.0,31.8748,31.912,31.8098,31.8841,42558.0
2020-04-13 13:30:00,34.3,34.53,34.3,34.42,88239.0,31.847,32.0605,31.847,31.9584,88239.0
2020-04-13 14:00:00,34.39,34.44,34.22,34.33,45612.0,31.9305,31.977,31.7727,31.8748,45612.0
2020-04-13 14:30:00,34.35,34.44,34.28,34.42,43128.0,31.8934,31.977,31.8284,31.9584,43128.0
2020-04-13 15:00:00,34.38,34.58,34.24,34.5,140670.0,31.9213,32.107,31.7913,32.0327,140670.0
2020-04-13 15:30:00,34.51,34.59,34.33,34.46,298929.0,32.042,32.1162,31.8748,31.9955,298929.0
2020-04-14 09:30:00,35.22,35.23,34.76,34.93,263013.0,32.7012,32.7105,32.2741,32.4319,263013.0
2020-04-14 10:00:00,34.92,35.31,34.91,35.17,289830.0,32.4226,32.7848,32.4134,32.6548,289830.0
2020-04-14 10:30:00,35.15,35.8,35.11,35.67,193944.0,32.6362,33.2397,32.5991,33.119,193944.0
2020-04-14 11:00:00,35.66,35.77,34.99,35.0,234162.0,33.1097,33.2119,32.4876,32.4969,234162.0
2020-04-14 11:30:00,35.0,35.27,35.0,35.21,184407.0,32.4969,32.7476,32.4969,32.6919,184407.0
2020-04-14 12:00:00,35.22,35.35,35.17,35.17,334446.0,32.7012,32.8219,32.6548,32.6548,334446.0
2020-04-14 12:30:00,35.17,35.25,35.08,35.15,132309.0,32.6548,32.729,32.5712,32.6362,132309.0
2020-04-14 13:00:00,35.14,35.35,35.12,35.24,183894.0,32.6269,32.8219,32.6083,32.7198,183894.0
2020-04-14 13:30:00,35.26,35.32,35.13,35.23,70149.0,32.7383,32.794,32.6176,32.7105,70149.0
2020-04-14 14:00:00,35.24,35.31,35.21,35.24,77166.0,32.7198,32.7848,32.6919,32.7198,77166.0
2020-04-14 14:30:00,35.24,35.55,35.16,35.52,289026.0,32.7198,33.0076,32.6455,32.9797,289026.0
2020-04-14 15:00:00,35.5,35.6,35.44,35.58,92730.0,32.9612,33.054,32.9055,33.0354,92730.0
2020-04-14 15:30:00,35.57,35.96,35.53,35.84,471336.0,33.0262,33.3883,32.989,33.2768,471336.0
2020-04-15 09:30:00,35.34,35.86,34.87,35.86,191352.0,32.8126,33.2954,32.3762,33.2954,191352.0
2020-04-15 10:00:00,35.83,35.83,35.35,35.41,119280.0,33.2676,33.2676,32.8219,32.8776,119280.0
2020-04-15 10:30:00,35.42,35.78,35.37,35.76,65307.0,32.8869,33.2211,32.8405,33.2026,65307.0
2020-04-15 11:00:00,35.77,35.8,35.64,35.76,184341.0,33.2119,33.2397,33.0912,33.2026,184341.0
2020-04-15 11:30:00,35.76,35.76,35.62,35.7,143625.0,33.2026,33.2026,33.0726,33.1469,143625.0
2020-04-15 12:00:00,35.7,35.77,35.63,35.71,94095.0,33.1469,33.2119,33.0819,33.1561,94095.0
2020-04-15 12:30:00,35.71,35.95,35.69,35.84,122772.0,33.1561,33.379,33.1376,33.2768,122772.0
2020-04-15 13:00:00,35.85,36.04,35.73,35.83,90231.0,33.2861,33.4625,33.1747,33.2676,90231.0
2020-04-15 13:30:00,35.82,35.87,35.76,35.79,53466.0,33.2583,33.3047,33.2026,33.2304,53466.0
2020-04-15 14:00:00,35.8,35.95,35.76,35.88,89436.0,33.2397,33.379,33.2026,33.314,89436.0
2020-04-15 14:30:00,35.87,35.89,35.69,35.77,62313.0,33.3047,33.3233,33.1376,33.2119,62313.0
2020-04-15 15:00:00,35.77,35.79,35.44,35.47,77979.0,33.2119,33.2304,32.9055,32.9333,77979.0
2020-04-15 15:30:00,35.47,35.5,35.18,35.35,229977.0,32.9333,32.9612,32.664,32.8219,229977.0
2020-04-16 09:30:00,35.63,35.96,35.5,35.75,139329.0,33.0819,33.3883,32.9612,33.1933,139329.0
2020-04-16 10:00:00,35.87,36.22,35.77,36.21,124551.0,33.3047,33.6297,33.2119,33.6204,124551.0
2020-04-16 10:30:00,36.19,36.26,36.01,36.25,82998.0,33.6018,33.6668,33.4347,33.6575,82998.0
2020-04-16 11:00:00,36.24,36.26,36.03,36.1,69090.0,33.6482,33.6668,33.4533,33.5183,69090.0
2020-04-16 11:30:00,36.08,36.2,36.04,36.11,62964.0,33.4997,33.6111,33.4625,33.5275,62964.0
2020-04-16 12:00:00,36.15,36.15,35.9,35.96,105990.0,33.5647,33.5647,33.3326,33.3883,105990.0
2020-04-16 12:30:00,35.94,36.03,35.77,36.03,43305.0,33.3697,33.4533,33.2119,33.4533,43305.0
2020-04-16 13:00:00,36.01,36.06,35.95,36.06,40992.0,33.4347,33.4811,33.379,33.4811,40992.0
2020-04-16 13:30:00,36.04,36.07,35.94,35.99,52371.0,33.4625,33.4904,33.3697,33.4161,52371.0
2020-04-16 14:00:00,35.98,36.21,35.9,36.08,74514.0,33.4068,33.6204,33.3326,33.4997,74514.0
2020-04-16 14:30:00,36.08,36.27,36.08,36.18,57201.0,33.4997,33.6761,33.4997,33.5925,57201.0
2020-04-16 15:00:00,36.19,36.21,36.03,36.17,71028.0,33.6018,33.6204,33.4533,33.5832,71028.0
2020-04-16 15:30:00,36.22,36.31,36.09,36.1,350895.0,33.6297,33.7132,33.509,33.5183,350895.0
2020-04-17 09:30:00,37.03,37.27,36.51,37.09,256758.0,34.3817,34.6046,33.8989,34.4375,256758.0
2020-04-17 10:00:00,37.07,37.1,36.71,36.71,148479.0,34.4189,34.4467,34.0846,34.0846,148479.0
2020-04-17 10:30:00,36.73,36.74,36.46,36.65,103206.0,34.1032,34.1125,33.8525,34.0289,103206.0
2020-04-17 11:00:00,36.62,36.7,36.5,36.52,90483.0,34.0011,34.0753,33.8896,33.9082,90483.0
2020-04-17 11:30:00,36.54,36.77,36.49,36.73,60234.0,33.9268,34.1403,33.8804,34.1032,60234.0
2020-04-17 12:00:00,36.74,36.83,36.68,36.79,38211.0,34.1125,34.196,34.0568,34.1589,38211.0
2020-04-17 12:30:00,36.75,36.94,36.72,36.88,65958.0,34.1218,34.2982,34.0939,34.2425,65958.0
2020-04-17 13:00:00,36.89,36.95,36.8,36.86,66282.0,34.2518,34.3075,34.1682,34.2239,66282.0
2020-04-17 13:30:00,36.87,36.91,36.83,36.9,48516.0,34.2332,34.2703,34.196,34.261,48516.0
2020-04-17 14:00:00,36.89,36.92,36.79,36.79,41346.0,34.2518,34.2796,34.1589,34.1589,41346.0
2020-04-17 14:30:00,36.77,36.77,36.55,36.7,44340.0,34.1403,34.1403,33.9361,34.0753,44340.0
2020-04-17 15:00:00,36.69,36.82,36.67,36.71,75588.0,34.0661,34.1868,34.0475,34.0846,75588.0
2020-04-17 15:30:00,36.73,37.3,36.73,37.09,334980.0,34.1032,34.6324,34.1032,34.4375,334980.0
2020-04-20 09:30:00,36.59,36.9,36.25,36.71,181614.0,33.9732,34.261,33.6575,34.0846,181614.0
2020-04-20 10:00:00,36.7,36.85,36.65,36.81,115008.0,34.0753,34.2146,34.0289,34.1775,115008.0
2020-04-20 10:30:00,36.81,36.82,36.53,36.76,150243.0,34.1775,34.1868,33.9175,34.1311,150243.0
2020-04-20 11:00:00,36.78,36.83,36.67,36.81,97401.0,34.1496,34.196,34.0475,34.1775,97401.0
2020-04-20 11:30:00,36.8,36.85,36.76,36.8,140607.0,34.1682,34.2146,34.1311,34.1682,140607.0
2020-04-20 12:00:00,36.79,36.95,36.79,36.89,47262.0,34.1589,34.3075,34.1589,34.2518,47262.0
2020-04-20 12:30:00,36.88,36.95,36.83,36.92,67056.0,34.2425,34.3075,34.196,34.2796,67056.0
2020-04-20 13:00:00,36.93,36.96,36.81,36.84,55419.0,34.2889,34.3168,34.1775,34.2053,55419.0
2020-04-20 13:30:00,36.84,36.88,36.77,36.79,73527.0,34.2053,34.2425,34.1403,34.1589,73527.0
2020-04-20 14:00:00,36.82,36.88,36.62,36.63,53136.0,34.1868,34.2425,34.0011,34.0104,53136.0
2020-04-20 14:30:00,36.66,36.72,36.31,36.31,78642.0,34.0382,34.0939,33.7132,33.7132,78642.0
2020-04-20 15:00:00,36.36,36.47,36.26,36.41,74481.0,33.7597,33.8618,33.6668,33.8061,74481.0
2020-04-20 15:30:00,36.41,36.74,36.31,36.59,287037.0,33.8061,34.1125,33.7132,33.9732,287037.0
2020-04-21 09:30:00,36.07,36.29,35.51,36.17,192666.0,33.4904,33.6947,32.9704,33.5832,192666.0
2020-04-21 10:00:00,36.15,36.19,35.87,35.95,182469.0,33.5647,33.6018,33.3047,33.379,182469.0
2020-04-21 10:30:00,35.99,36.05,35.82,35.88,79092.0,33.4161,33.4718,33.2583,33.314,79092.0
2020-04-21 11:00:00,35.86,35.9,35.56,35.62,45042.0,33.2954,33.3326,33.0169,33.0726,45042.0
2020-04-21 11:30:00,35.68,35.77,35.55,35.74,48243.0,33.1283,33.2119,33.0076,33.184,48243.0
2020-04-21 12:00:00,35.75,35.76,35.61,35.65,43788.0,33.1933,33.2026,33.0633,33.1004,43788.0
2020-04-21 12:30:00,35.63,35.66,35.48,35.65,51072.0,33.0819,33.1097,32.9426,33.1004,51072.0
2020-04-21 13:00:00,35.62,35.69,35.46,35.65,48507.0,33.0726,33.1376,32.924,33.1004,48507.0
2020-04-21 13:30:00,35.61,35.66,35.34,35.35,116019.0,33.0633,33.1097,32.8126,32.8219,116019.0
2020-04-21 14:00:00,35.36,35.48,35.3,35.37,91407.0,32.8312,32.9426,32.7755,32.8405,91407.0
2020-04-21 14:30:00,35.38,35.4,35.21,35.23,50370.0,32.8497,32.8683,32.6919,32.7105,50370.0
2020-04-21 15:00:00,35.3,35.31,35.09,35.16,164532.0,32.7755,32.7848,32.5805,32.6455,164532.0
2020-04-21 15:30:00,35.18,35.36,34.92,35.12,467421.0,32.664,32.8312,32.4226,32.6083,467421.0
2020-04-22 09:30:00,36.17,36.17,34.84,35.11,311472.0,33.5832,33.5832,32.3484,32.5991,311472.0
2020-04-22 10:00:00,35.14,35.14,34.51,34.98,221493.0,32.6269,32.6269,32.042,32.4784,221493.0
2020-04-22 10:30:00,34.97,35.04,34.53,34.84,184578.0,32.4691,32.5341,32.0605,32.3484,184578.0
2020-04-22 11:00:00,34.83,35.02,34.73,34.85,158499.0,32.3391,32.5155,32.2462,32.3577,158499.0
2020-04-22 11:30:00,34.85,34.86,34.51,34.55,128070.0,32.3577,32.3669,32.042,32.0791,128070.0
2020-04-22 12:00:00,34.54,34.61,34.35,34.48,166335.0,32.0698,32.1348,31.8934,32.0141,166335.0
2020-04-22 12:30:00,34.5,34.53,34.27,34.5,224406.0,32.0327,32.0605,31.8191,32.0327,224406.0
2020-04-22 13:00:00,34.49,34.6,34.41,34.58,165681.0,32.0234,32.1255,31.9491,32.107,165681.0
2020-04-22 13:30:00,34.6,34.65,34.42,34.55,110979.0,32.1255,32.172,31.9584,32.0791,110979.0
2020-04-22 14:00:00,34.57,34.63,34.5,34.58,141375.0,32.0977,32.1534,32.0327,32.107,141375.0
2020-04-22 14:30:00,34.57,34.89,34.5,34.87,178032.0,32.0977,32.3948,32.0327,32.3762,178032.0
2020-04-22 15:00:00,34.88,35.1,34.84,35.0,188556.0,32.3855,32.5898,32.3484,32.4969,188556.0
2020-04-22 15:30:00,35.01,35.24,34.85,34.86,469410.0,32.5062,32.7198,32.3577,32.3669,469410.0
2020-04-23 09:30:00,35.66,35.66,34.67,35.03,167694.0,33.1097,33.1097,32.1905,32.5248,167694.0
2020-04-23 10:00:00,35.11,35.2,34.82,34.89,125115.0,32.5991,32.6826,32.3298,32.3948,125115.0
2020-04-23 10:30:00,34.97,35.27,34.89,35.25,77418.0,32.4691,32.7476,32.3948,32.729,77418.0
2020-04-23 11:00:00,35.26,35.28,35.09,35.16,73461.0,32.7383,32.7569,32.5805,32.6455,73461.0
2020-04-23 11:30:00,35.16,35.29,35.11,35.2,91050.0,32.6455,32.7662,32.5991,32.6826,91050.0
2020-04-23 12:00:00,35.21,35.34,35.2,35.31,65436.0,32.6919,32.8126,32.6826,32.7848,65436.0
2020-04-23 12:30:00,35.31,35.31,34.73,34.89,56712.0,32.7848,32.7848,32.2462,32.3948,56712.0
2020-04-23 13:00:00,34.9,34.93,34.57,34.62,56307.0,32.4041,32.4319,32.0977,32.1441,56307.0
2020-04-23 13:30:00,34.67,34.67,34.47,34.55,68160.0,32.1905,32.1905,32.0048,32.0791,68160.0
2020-04-23 14:00:00,34.54,34.68,34.28,34.57,67494.0,32.0698,32.1998,31.8284,32.0977,67494.0
2020-04-23 14:30:00,34.57,34.66,34.48,34.63,41820.0,32.0977,32.1812,32.0141,32.1534,41820.0
2020-04-23 15:00:00,34.62,34.62,34.29,34.37,126750.0,32.1441,32.1441,31.8377,31.912,126750.0
2020-04-23 15:30:00,34.36,34.8,34.27,34.57,636324.0,31.9027,32.3112,31.8191,32.0977,636324.0
2020-04-24 09:30:00,34.92,34.92,34.32,34.51,138840.0,32.4226,32.4226,31.8656,32.042,138840.0
2020-04-24 10:00:00,34.6,34.86,34.6,34.74,118293.0,32.1255,32.3669,32.1255,32.2555,118293.0
2020-04-24 10:30:00,34.71,34.87,34.65,34.69,88116.0,32.2277,32.3762,32.172,32.2091,88116.0
2020-04-24 11:00:00,34.67,34.68,34.52,34.57,66138.0,32.1905,32.1998,32.0513,32.0977,66138.0
2020-04-24 11:30:00,34.58,34.67,34.53,34.55,43272.0,32.107,32.1905,32.0605,32.0791,43272.0
2020-04-24 12:00:00,34.52,34.75,34.47,34.75,48600.0,32.0513,32.2648,32.0048,32.2648,48600.0
2020-04-24 12:30:00,34.75,34.8,34.68,34.77,50553.0,32.2648,32.3112,32.1998,32.2834,50553.0
2020-04-24 13:00:00,34.75,34.81,34.66,34.81,38217.0,32.2648,32.3205,32.1812,32.3205,38217.0
2020-04-24 13:30:00,34.8,34.94,34.8,34.91,49635.0,32.3112,32.4412,32.3112,32.4134,49635.0
2020-04-24 14:00:00,34.93,35.01,34.88,34.94,50295.0,32.4319,32.5062,32.3855,32.4412,50295.0
2020-04-24 14:30:00,34.92,35.04,34.92,35.0,44256.0,32.4226,32.5341,32.4226,32.4969,44256.0
2020-04-24 15:00:00,34.99,35.12,34.93,35.11,66471.0,32.4876,32.6083,32.4319,32.5991,66471.0
2020-04-24 15:30:00,35.09,35.25,35.05,35.21,377406.0,32.5805,32.729,32.5433,32.6919,377406.0
2020-04-27 09:30:00,35.7,36.37,35.67,36.17,226095.0,33.1469,33.7689,33.119,33.5832,226095.0
2020-04-27 10:00:00,36.2,36.35,36.02,36.22,63606.0,33.6111,33.7504,33.444,33.6297,63606.0
2020-04-27 10:30:00,36.17,36.55,36.15,36.46,129792.0,33.5832,33.9361,33.5647,33.8525,129792.0
2020-04-27 11:00:00,36.45,36.54,36.36,36.47,84609.0,33.8432,33.9268,33.7597,33.8618,84609.0
2020-04-27 11:30:00,36.48,36.73,36.48,36.67,134742.0,33.8711,34.1032,33.8711,34.0475,134742.0
2020-04-27 12:00:00,36.68,36.78,36.61,36.75,27477.0,34.0568,34.1496,33.9918,34.1218,27477.0
2020-04-27 12:30:00,36.79,36.84,36.67,36.72,42600.0,34.1589,34.2053,34.0475,34.0939,42600.0
2020-04-27 13:00:00,36.7,36.78,36.61,36.74,44469.0,34.0753,34.1496,33.9918,34.1125,44469.0
2020-04-27 13:30:00,36.78,36.83,36.7,36.73,99795.0,34.1496,34.196,34.0753,34.1032,99795.0
2020-04-27 14:00:00,36.73,36.97,36.73,36.96,88683.0,34.1032,34.326,34.1032,34.3168,88683.0
2020-04-27 14:30:00,36.97,37.12,36.96,37.03,136011.0,34.326,34.4653,34.3168,34.3817,136011.0
2020-04-27 15:00:00,37.04,37.21,37.01,37.1,111675.0,34.391,34.5489,34.3632,34.4467,111675.0
2020-04-27 15:30:00,37.11,37.3,37.04,37.23,431577.0,34.456,34.6324,34.391,34.5674,431577.0
2020-04-28 09:30:00,37.84,38.14,37.32,37.32,372960.0,35.1338,35.4124,34.651,34.651,372960.0
2020-04-28 10:00:00,37.32,37.64,37.24,37.49,209613.0,34.651,34.9481,34.5767,34.8088,209613.0
2020-04-28 10:30:00,37.48,37.48,37.02,37.09,150021.0,34.7996,34.7996,34.3725,34.4375,150021.0
2020-04-28 11:00:00,37.1,37.16,36.88,37.09,114042.0,34.4467,34.5024,34.2425,34.4375,114042.0
2020-04-28 11:30:00,37.09,37.19,36.91,36.93,140817.0,34.4375,34.5303,34.2703,34.2889,140817.0
2020-04-28 12:00:00,36.92,37.11,36.9,36.95,72549.0,34.2796,34.456,34.261,34.3075,72549.0
2020-04-28 12:30:00,36.93,37.17,36.89,37.08,95541.0,34.2889,34.5117,34.2518,34.4282,95541.0
2020-04-28 13:00:00,37.1,37.18,37.04,37.17,92775.0,34.4467,34.521,34.391,34.5117,92775.0
2020-04-28 13:30:00,37.16,37.29,37.16,37.17,63396.0,34.5024,34.6231,34.5024,34.5117,63396.0
2020-04-28 14:00:00,37.17,37.33,37.15,37.23,56241.0,34.5117,34.6603,34.4932,34.5674,56241.0
2020-04-28 14:30:00,37.25,37.31,37.16,37.24,75675.0,34.586,34.6417,34.5024,34.5767,75675.0
2020-04-28 15:00:00,37.24,37.56,37.24,37.36,156573.0,34.5767,34.8738,34.5767,34.6881,156573.0
2020-04-28 15:30:00,37.36,37.45,37.0,37.07,261393.0,34.6881,34.7717,34.3539,34.4189,261393.0
2020-04-29 09:30:00,37.53,37.74,37.16,37.34,137301.0,34.846,35.041,34.5024,34.6696,137301.0
2020-04-29 10:00:00,37.34,37.44,37.07,37.1,114039.0,34.6696,34.7624,34.4189,34.4467,114039.0
2020-04-29 10:30:00,37.13,37.31,37.1,37.25,99321.0,34.4746,34.6417,34.4467,34.586,99321.0
2020-04-29 11:00:00,37.32,37.42,37.23,37.24,91119.0,34.651,34.7439,34.5674,34.5767,91119.0
2020-04-29 11:30:00,37.23,37.49,37.22,37.49,49470.0,34.5674,34.8088,34.5582,34.8088,49470.0
2020-04-29 12:00:00,37.49,37.53,37.41,37.52,63516.0,34.8088,34.846,34.7346,34.8367,63516.0
2020-04-29 12:30:00,37.52,37.61,37.44,37.45,45432.0,34.8367,34.9203,34.7624,34.7717,45432.0
2020-04-29 13:00:00,37.44,37.69,37.44,37.53,78999.0,34.7624,34.9945,34.7624,34.846,78999.0
2020-04-29 13:30:00,37.51,37.53,37.38,37.53,109416.0,34.8274,34.846,34.7067,34.846,109416.0
2020-04-29 14:00:00,37.53,37.59,37.39,37.48,74145.0,34.846,34.9017,34.716,34.7996,74145.0
2020-04-29 14:30:00,37.47,37.62,37.43,37.57,77163.0,34.7903,34.9295,34.7531,34.8831,77163.0
2020-04-29 15:00:00,37.58,37.74,37.58,37.67,99198.0,34.8924,35.041,34.8924,34.976,99198.0
2020-04-29 15:30:00,37.69,37.72,37.1,37.2,419112.0,34.9945,35.0224,34.4467,34.5396,419112.0
2020-04-30 09:30:00,36.25,36.77,36.11,36.71,204186.0,33.6575,34.1403,33.5275,34.0846,204186.0
2020-04-30 10:00:00,36.71,37.05,36.55,36.83,66810.0,34.0846,34.4003,33.9361,34.196,66810.0
2020-04-30 10:30:00,36.83,36.91,36.49,36.51,52737.0,34.196,34.2703,33.8804,33.8989,52737.0
2020-04-30 11:00:00,36.51,36.7,36.51,36.52,59751.0,33.8989,34.0753,33.8989,33.9082,59751.0
2020-04-30 11:30:00,36.51,36.67,36.44,36.47,83043.0,33.8989,34.0475,33.8339,33.8618,83043.0
2020-04-30 12:00:00,36.44,36.52,36.37,36.42,52551.0,33.8339,33.9082,33.7689,33.8154,52551.0
2020-04-30 12:30:00,36.42,36.56,36.36,36.53,35910.0,33.8154,33.9454,33.7597,33.9175,35910.0
2020-04-30 13:00:00,36.52,36.63,36.45,36.51,39822.0,33.9082,34.0104,33.8432,33.8989,39822.0
2020-04-30 13:30:00,36.48,36.52,36.3,36.41,44328.0,33.8711,33.9082,33.704,33.8061,44328.0
2020-04-30 14:00:00,36.42,36.51,36.38,36.48,54729.0,33.8154,33.8989,33.7782,33.8711,54729.0
2020-04-30 14:30:00,36.49,36.56,36.43,36.52,46125.0,33.8804,33.9454,33.8247,33.9082,46125.0
2020-04-30 15:00:00,36.5,36.66,36.46,36.59,74880.0,33.8896,34.0382,33.8525,33.9732,74880.0
2020-04-30 15:30:00,36.59,36.66,36.46,36.56,246159.0,33.9732,34.0382,33.8525,33.9454,246159.0
2020-05-01 09:30:00,35.67,35.85,35.28,35.48,222102.0,33.119,33.2861,32.7569,32.9426,222102.0
2020-05-01 10:00:00,35.49,35.72,35.43,35.71,73779.0,32.9519,33.1654,32.8962,33.1561,73779.0
2020-05-01 10:30:00,35.75,35.82,35.68,35.74,41265.0,33.1933,33.2583,33.1283,33.184,41265.0
2020-05-01 11:00:00,35.74,35.74,35.47,35.55,41103.0,33.184,33.184,32.9333,33.0076,41103.0
2020-05-01 11:30:00,35.55,35.62,35.44,35.49,52851.0,33.0076,33.0726,32.9055,32.9519,52851.0
2020-05-01 12:00:00,35.51,35.65,35.47,35.56,52566.0,32.9704,33.1004,32.9333,33.0169,52566.0
2020-05-01 12:30:00,35.54,35.65,35.52,35.61,39009.0,32.9983,33.1004,32.9797,33.0633,39009.0
2020-05-01 13:00:00,35.62,35.64,35.39,35.43,78957.0,33.0726,33.0912,32.859,32.8962,78957.0
2020-05-01 13:30:00,35.4,35.49,35.31,35.43,98484.0,32.8683,32.9519,32.7848,32.8962,98484.0
2020-05-01 14:00:00,35.41,35.5,35.38,35.48,84372.0,32.8776,32.9612,32.8497,32.9426,84372.0
2020-05-01 14:30:00,35.46,35.55,35.45,35.55,66696.0,32.924,33.0076,32.9147,33.0076,66696.0
2020-05-01 15:00:00,35.54,35.69,35.49,35.64,106461.0,32.9983,33.1376,32.9519,33.0912,106461.0
2020-05-01 15:30:00,35.65,35.65,35.41,35.55,333630.0,33.1004,33.1004,32.8776,33.0076,333630.0
2020-05-04 09:30:00,35.27,35.54,34.79,35.06,113442.0,32.7476,32.9983,32.3019,32.5526,113442.0
2020-05-04 10:00:00,35.05,35.18,35.01,35.08,72138.0,32.5433,32.664,32.5062,32.5712,72138.0
2020-05-04 10:30:00,35.08,35.16,34.99,35.01,70368.0,32.5712,32.6455,32.4876,32.5062,70368.0
2020-05-04 11:00:00,35.01,35.33,34.97,35.17,88908.0,32.5062,32.8033,32.4691,32.6548,88908.0
2020-05-04 11:30:00,35.2,35.45,35.15,35.41,87582.0,32.6826,32.9147,32.6362,32.8776,87582.0
2020-05-04 12:00:00,35.44,35.53,35.4,35.44,55647.0,32.9055,32.989,32.8683,32.9055,55647.0
2020-05-04 12:30:00,35.45,35.49,35.09,35.11,79497.0,32.9147,32.9519,32.5805,32.5991,79497.0
2020-05-04 13:00:00,35.14,35.15,34.99,35.07,65925.0,32.6269,32.6362,32.4876,32.5619,65925.0
2020-05-04 13:30:00,35.07,35.17,35.05,35.17,29856.0,32.5619,32.6548,32.5433,32.6548,29856.0
2020-05-04 14:00:00,35.16,35.2,35.12,35.2,58719.0,32.6455,32.6826,32.6083,32.6826,58719.0
2020-05-04 14:30:00,35.21,35.29,35.12,35.27,63984.0,32.6919,32.7662,32.6083,32.7476,63984.0
2020-05-04 15:00:00,35.26,35.48,35.26,35.45,84504.0,32.7383,32.9426,32.7383,32.9147,84504.0
2020-05-04 15:30:00,35.44,35.51,35.24,35.38,360489.0,32.9055,32.9704,32.7198,32.8497,360489.0
2020-05-05 09:30:00,35.85,35.85,35.31,35.63,197403.0,33.2861,33.2861,32.7848,33.0819,197403.0
2020-05-05 10:00:00,35.64,35.65,35.41,35.57,257898.0,33.0912,33.1004,32.8776,33.0262,257898.0
2020-05-05 10:30:00,35.57,35.97,35.56,35.93,109560.0,33.0262,33.3976,33.0169,33.3604,109560.0
2020-05-05 11:00:00,35.97,36.06,35.91,36.05,78036.0,33.3976,33.4811,33.3418,33.4718,78036.0
2020-05-05 11:30:00,36.06,36.13,36.01,36.12,57219.0,33.4811,33.5461,33.4347,33.5368,57219.0
2020-05-05 12:00:00,36.12,36.21,36.1,36.21,45642.0,33.5368,33.6204,33.5183,33.6204,45642.0
2020-05-05 12:30:00,36.21,36.24,36.16,36.19,39936.0,33.6204,33.6482,33.574,33.6018,39936.0
2020-05-05 13:00:00,36.2,36.23,36.15,36.2,36954.0,33.6111,33.639,33.5647,33.6111,36954.0
2020-05-05 13:30:00,36.2,36.31,36.19,36.26,62823.0,33.6111,33.7132,33.6018,33.6668,62823.0
2020-05-05 14:00:00,36.27,36.32,36.22,36.22,51927.0,33.6761,33.7225,33.6297,33.6297,51927.0
2020-05-05 14:30:00,36.21,36.48,36.19,36.43,184026.0,33.6204,33.8711,33.6018,33.8247,184026.0
2020-05-05 15:00:00,36.44,36.49,36.23,36.27,301356.0,33.8339,33.8804,33.639,33.6761,301356.0
2020-05-05 15:30:00,36.27,36.38,36.18,36.3,517209.0,33.6761,33.7782,33.5925,33.704,517209.0
2020-05-06 09:30:00,36.59,36.59,36.02,36.14,68646.0,33.9732,33.9732,33.444,33.5554,68646.0
2020-05-06 10:00:00,36.13,36.15,35.93,35.97,60834.0,33.5461,33.5647,33.3604,33.3976,60834.0
2020-05-06 10:30:00,35.95,36.32,35.93,36.25,50082.0,33.379,33.7225,33.3604,33.6575,50082.0
2020-05-06 11:00:00,36.25,36.3,35.9,35.94,53232.0,33.6575,33.704,33.3326,33.3697,53232.0
2020-05-06 11:30:00,35.97,36.02,35.88,36.02,45150.0,33.3976,33.444,33.314,33.444,45150.0
2020-05-06 12:00:00,36.0,36.13,35.97,36.08,53247.0,33.4254,33.5461,33.3976,33.4997,53247.0
2020-05-06 12:30:00,36.07,36.19,36.06,36.11,34494.0,33.4904,33.6018,33.4811,33.5275,34494.0
2020-05-06 13:00:00,36.11,36.11,35.97,36.1,59685.0,33.5275,33.5275,33.3976,33.5183,59685.0
2020-05-06 13:30:00,36.11,36.25,35.67,35.8,339126.0,33.5275,33.6575,33.119,33.2397,339126.0
2020-05-06 14:00:00,35.8,35.81,35.65,35.7,110982.0,33.2397,33.249,33.1004,33.1469,110982.0
2020-05-06 14:30:00,35.65,35.83,35.64,35.74,101862.0,33.1004,33.2676,33.0912,33.184,101862.0
2020-05-06 15:00:00,35.77,35.77,35.62,35.63,79206.0,33.2119,33.2119,33.0726,33.0819,79206.0
2020-05-06 15:30:00,35.63,35.63,35.2,35.21,318996.0,33.0819,33.0819,32.6826,32.6919,318996.0
2020-05-07 09:30:00,35.65,36.12,35.48,36.07,93063.0,33.1004,33.5368,32.9426,33.4904,93063.0
2020-05-07 10:00:00,36.06,36.15,35.85,36.15,72474.0,33.4811,33.5647,33.2861,33.5647,72474.0
2020-05-07 10:30:00,36.14,36.15,35.99,36.09,83043.0,33.5554,33.5647,33.4161,33.509,83043.0
2020-05-07 11:00:00,36.1,36.28,36.06,36.22,87390.0,33.5183,33.6854,33.4811,33.6297,87390.0
2020-05-07 11:30:00,36.21,36.35,36.14,36.33,44091.0,33.6204,33.7504,33.5554,33.7318,44091.0
2020-05-07 12:00:00,36.33,36.41,36.24,36.24,56898.0,33.7318,33.8061,33.6482,33.6482,56898.0
2020-05-07 12:30:00,36.25,36.28,36.14,36.14,40050.0,33.6575,33.6854,33.5554,33.5554,40050.0
2020-05-07 13:00:00,36.16,36.26,36.05,36.05,45435.0,33.574,33.6668,33.4718,33.4718,45435.0
2020-05-07 13:30:00,36.07,36.07,35.87,35.88,60831.0,33.4904,33.4904,33.3047,33.314,60831.0
2020-05-07 14:00:00,35.88,36.01,35.86,35.86,40785.0,33.314,33.4347,33.2954,33.2954,40785.0
2020-05-07 14:30:00,35.88,35.9,35.7,35.78,52164.0,33.314,33.3326,33.1469,33.2211,52164.0
2020-05-07 15:00:00,35.77,35.83,35.59,35.73,78243.0,33.2119,33.2676,33.0447,33.1747,78243.0
2020-05-07 15:30:00,35.71,35.8,35.57,35.78,318024.0,33.1561,33.2397,33.0262,33.2211,318024.0
2020-05-08 09:30:00,36.4,36.43,35.81,35.93,157101.0,33.7968,33.8247,33.249,33.3604,157101.0
2020-05-08 10:00:00,35.94,36.04,35.89,35.93,114525.0,33.3697,33.4625,33.3233,33.3604,114525.0
2020-05-08 10:30:00,35.94,36.14,35.89,35.91,100998.0,33.3697,33.5554,33.3233,33.3418,100998.0
2020-05-08 11:00:00,35.9,35.9,35.79,35.89,77562.0,33.3326,33.3326,33.2304,33.3233,77562.0
2020-05-08 11:30:00,35.89,35.99,35.86,35.87,59190.0,33.3233,33.4161,33.2954,33.3047,59190.0
2020-05-08 12:00:00,35.87,35.96,35.86,35.9,50679.0,33.3047,33.3883,33.2954,33.3326,50679.0
2020-05-08 12:30:00,35.91,35.98,35.87,35.95,179592.0,33.3418,33.4068,33.3047,33.379,179592.0
2020-05-08 13:00:00,35.95,36.02,35.94,35.97,104217.0,33.379,33.444,33.3697,33.3976,104217.0
2020-05-08 13:30:00,35.97,36.01,35.73,35.73,174531.0,33.3976,33.4347,33.1747,33.1747,174531.0
2020-05-08 14:00:00,35.74,35.83,35.72,35.73,103989.0,33.184,33.2676,33.1654,33.1747,103989.0
2020-05-08 14:30:00,35.74,35.78,35.69,35.74,132657.0,33.184,33.2211,33.1376,33.184,132657.0
2020-05-08 15:00:00,35.74,35.82,35.72,35.77,127632.0,33.184,33.2583,33.1654,33.2119,127632.0
2020-05-08 15:30:00,35.77,35.94,35.74,35.85,379128.0,33.2119,33.3697,33.184,33.2861,379128.0
2020-05-11 09:30:00,35.33,35.99,35.31,35.89,126078.0,32.8033,33.4161,32.7848,33.3233,126078.0
2020-05-11 10:00:00,35.91,36.14,35.75,36.09,98913.0,33.3418,33.5554,33.1933,33.509,98913.0
2020-05-11 10:30:00,36.07,36.23,36.06,36.12,57903.0,33.4904,33.639,33.4811,33.5368,57903.0
2020-05-11 11:00:00,36.13,36.4,36.11,36.36,60105.0,33.5461,33.7968,33.5275,33.7597,60105.0
2020-05-11 11:30:00,36.38,36.5,36.31,36.47,67548.0,33.7782,33.8896,33.7132,33.8618,67548.0
2020-05-11 12:00:00,36.48,36.55,36.38,36.55,58929.0,33.8711,33.9361,33.7782,33.9361,58929.0
2020-05-11 12:30:00,36.55,36.59,36.5,36.56,51465.0,33.9361,33.9732,33.8896,33.9454,51465.0
2020-05-11 13:00:00,36.56,36.62,36.52,36.54,34854.0,33.9454,34.0011,33.9082,33.9268,34854.0
2020-05-11 13:30:00,36.57,36.65,36.48,36.48,32922.0,33.9546,34.0289,33.8711,33.8711,32922.0
2020-05-11 14:00:00,36.48,36.48,36.32,36.32,61569.0,33.8711,33.8711,33.7225,33.7225,61569.0
2020-05-11 14:30:00,36.35,36.46,36.35,36.46,30717.0,33.7504,33.8525,33.7504,33.8525,30717.0
2020-05-11 15:00:00,36.46,36.52,36.31,36.32,93348.0,33.8525,33.9082,33.7132,33.7225,93348.0
2020-05-11 15:30:00,36.3,36.51,36.21,36.41,412107.0,33.704,33.8989,33.6204,33.8061,412107.0
2020-05-12 09:30:00,36.67,36.83,36.07,36.28,226134.0,34.0475,34.196,33.4904,33.6854,226134.0
2020-05-12 10:00:00,36.27,36.35,36.23,36.33,67248.0,33.6761,33.7504,33.639,33.7318,67248.0
2020-05-12 10:30:00,36.34,36.65,36.33,36.61,183111.0,33.7411,34.0289,33.7318,33.9918,183111.0
2020-05-12 11:00:00,36.64,36.8,36.58,36.67,155091.0,34.0196,34.1682,33.9639,34.0475,155091.0
2020-05-12 11:30:00,36.68,36.76,36.51,36.56,63063.0,34.0568,34.1311,33.8989,33.9454,63063.0
2020-05-12 12:00:00,36.55,36.64,36.55,36.62,58395.0,33.9361,34.0196,33.9361,34.0011,58395.0
2020-05-12 12:30:00,36.62,36.7,36.62,36.68,51276.0,34.0011,34.0753,34.0011,34.0568,51276.0
2020-05-12 13:00:00,36.67,36.68,36.5,36.53,124005.0,34.0475,34.0568,33.8896,33.9175,124005.0
2020-05-12 13:30:00,36.54,36.66,36.53,36.64,91587.0,33.9268,34.0382,33.9175,34.0196,91587.0
2020-05-12 14:00:00,36.64,36.66,36.5,36.57,113292.0,34.0196,34.0382,33.8896,33.9546,113292.0
2020-05-12 14:30:00,36.56,36.64,36.53,36.58,102426.0,33.9454,34.0196,33.9175,33.9639,102426.0
2020-05-12 15:00:00,36.57,36.61,36.49,36.55,171981.0,33.9546,33.9918,33.8804,33.9361,171981.0
2020-05-12 15:30:00,36.56,36.57,36.14,36.17,757539.0,33.9454,33.9546,33.5554,33.5832,757539.0
2020-05-13 09:30:00,36.17,36.25,35.87,36.19,206391.0,33.5832,33.6575,33.3047,33.6018,206391.0
2020-05-13 10:00:00,36.19,36.58,36.18,36.52,120588.0,33.6018,33.9639,33.5925,33.9082,120588.0
2020-05-13 10:30:00,36.53,36.66,36.45,36.52,116094.0,33.9175,34.0382,33.8432,33.9082,116094.0
2020-05-13 11:00:00,36.54,36.77,36.42,36.54,171330.0,33.9268,34.1403,33.8154,33.9268,171330.0
2020-05-13 11:30:00,36.56,36.57,36.01,36.1,92715.0,33.9454,33.9546,33.4347,33.5183,92715.0
2020-05-13 12:00:00,36.09,36.16,35.89,35.96,112467.0,33.509,33.574,33.3233,33.3883,112467.0
2020-05-13 12:30:00,35.97,36.07,35.82,36.06,68511.0,33.3976,33.4904,33.2583,33.4811,68511.0
2020-05-13 13:00:00,36.05,36.06,35.9,35.95,73050.0,33.4718,33.4811,33.3326,33.379,73050.0
2020-05-13 13:30:00,35.96,36.13,35.94,36.01,127494.0,33.3883,33.5461,33.3697,33.4347,127494.0
2020-05-13 14:00:00,36.01,36.25,35.95,36.07,98919.0,33.4347,33.6575,33.379,33.4904,98919.0
2020-05-13 14:30:00,36.06,36.14,35.97,36.03,62952.0,33.4811,33.5554,33.3976,33.4533,62952.0
2020-05-13 15:00:00,36.03,36.21,35.88,36.0,188943.0,33.4533,33.6204,33.314,33.4254,188943.0
2020-05-13 15:30:00,35.99,36.41,35.95,36.28,386133.0,33.4161,33.8061,33.379,33.6854,386133.0
2020-05-14 09:30:00,35.78,36.21,35.75,36.14,199767.0,33.2211,33.6204,33.1933,33.5554,199767.0
2020-05-14 10:00:00,36.13,36.27,35.91,36.19,211254.0,33.5461,33.6761,33.3418,33.6018,211254.0
2020-05-14 10:30:00,36.18,36.23,35.84,35.89,166326.0,33.5925,33.639,33.2768,33.3233,166326.0
2020-05-14 11:00:00,35.88,36.04,35.82,35.85,145290.0,33.314,33.4625,33.2583,33.2861,145290.0
2020-05-14 11:30:00,35.85,36.08,35.79,35.89,59382.0,33.2861,33.4997,33.2304,33.3233,59382.0
2020-05-14 12:00:00,35.89,36.18,35.87,36.14,62568.0,33.3233,33.5925,33.3047,33.5554,62568.0
2020-05-14 12:30:00,36.14,36.35,36.1,36.34,56190.0,33.5554,33.7504,33.5183,33.7411,56190.0
2020-05-14 13:00:00,36.35,36.53,36.29,36.51,45576.0,33.7504,33.9175,33.6947,33.8989,45576.0
2020-05-14 13:30:00,36.51,36.56,36.27,36.32,45984.0,33.8989,33.9454,33.6761,33.7225,45984.0
2020-05-14 14:00:00,36.31,36.36,36.21,36.23,49698.0,33.7132,33.7597,33.6204,33.639,49698.0
2020-05-14 14:30:00,36.26,36.29,36.06,36.19,65655.0,33.6668,33.6947,33.4811,33.6018,65655.0
2020-05-14 15:00:00,36.19,36.44,36.19,36.38,92322.0,33.6018,33.8339,33.6018,33.7782,92322.0
2020-05-14 15:30:00,36.37,36.53,36.27,36.49,236571.0,33.7689,33.9175,33.6761,33.8804,236571.0
2020-05-15 09:30:00,36.6,36.6,36.22,36.58,198828.0,33.9825,33.9825,33.6297,33.9639,198828.0
2020-05-15 10:00:00,36.57,36.77,36.56,36.59,101070.0,33.9546,34.1403,33.9454,33.9732,101070.0
2020-05-15 10:30:00,36.56,36.62,36.39,36.39,84606.0,33.9454,34.0011,33.7875,33.7875,84606.0
2020-05-15 11:00:00,36.39,36.49,36.32,36.39,77694.0,33.7875,33.8804,33.7225,33.7875,77694.0
2020-05-15 11:30:00,36.37,36.7,36.37,36.64,158928.0,33.7689,34.0753,33.7689,34.0196,158928.0
2020-05-15 12:00:00,36.65,36.8,36.63,36.73,66972.0,34.0289,34.1682,34.0104,34.1032,66972.0
2020-05-15 12:30:00,36.75,36.85,36.65,36.7,61668.0,34.1218,34.2146,34.0289,34.0753,61668.0
2020-05-15 13:00:00,36.74,37.14,36.73,37.1,252417.0,34.1125,34.4839,34.1032,34.4467,252417.0
2020-05-15 13:30:00,37.09,37.14,36.95,36.97,78318.0,34.4375,34.4839,34.3075,34.326,78318.0
2020-05-15 14:00:00,36.99,37.12,36.99,37.04,50424.0,34.3446,34.4653,34.3446,34.391,50424.0
2020-05-15 14:30:00,37.05,37.06,36.89,36.89,56001.0,34.4003,34.4096,34.2518,34.2518,56001.0
2020-05-15 15:00:00,36.9,37.07,36.88,36.96,111927.0,34.261,34.4189,34.2425,34.3168,111927.0
2020-05-15 15:30:00,36.97,37.42,36.86,37.37,704577.0,34.326,34.7439,34.2239,34.6974,704577.0
2020-05-18 09:30:00,38.33,38.39,37.95,38.33,196884.0,35.5888,35.6445,35.2359,35.5888,196884.0
2020-05-18 10:00:00,38.34,38.47,38.26,38.32,111873.0,35.5981,35.7188,35.5238,35.5795,111873.0
2020-05-18 10:30:00,38.33,38.33,38.01,38.24,77694.0,35.5888,35.5888,35.2917,35.5052,77694.0
2020-05-18 11:00:00,38.26,38.36,38.22,38.28,49395.0,35.5238,35.6166,35.4866,35.5423,49395.0
2020-05-18 11:30:00,38.29,38.44,38.27,38.39,54945.0,35.5516,35.6909,35.5331,35.6445,54945.0
2020-05-18 12:00:00,38.39,38.52,38.34,38.48,46305.0,35.6445,35.7652,35.5981,35.728,46305.0
2020-05-18 12:30:00,38.48,38.48,38.35,38.37,38172.0,35.728,35.728,35.6073,35.6259,38172.0
2020-05-18 13:00:00,38.37,38.45,38.35,38.42,40641.0,35.6259,35.7002,35.6073,35.6723,40641.0
2020-05-18 13:30:00,38.41,38.43,38.36,38.38,54363.0,35.6631,35.6816,35.6166,35.6352,54363.0
2020-05-18 14:00:00,38.38,38.53,38.38,38.49,71826.0,35.6352,35.7745,35.6352,35.7373,71826.0
2020-05-18 14:30:00,38.48,38.59,38.48,38.57,83424.0,35.728,35.8302,35.728,35.8116,83424.0
2020-05-18 15:00:00,38.57,38.58,38.42,38.54,108696.0,35.8116,35.8209,35.6723,35.7838,108696.0
2020-05-18 15:30:00,38.53,38.64,38.29,38.3,378489.0,35.7745,35.8766,35.5516,35.5609,378489.0
2020-05-19 09:30:00,38.07,38.63,38.07,38.45,121761.0,35.3474,35.8673,35.3474,35.7002,121761.0
2020-05-19 10:00:00,38.45,38.65,38.42,38.54,77352.0,35.7002,35.8859,35.6723,35.7838,77352.0
2020-05-19 10:30:00,38.54,38.66,38.52,38.58,168474.0,35.7838,35.8952,35.7652,35.8209,168474.0
2020-05-19 11:00:00,38.57,38.58,38.16,38.25,108132.0,35.8116,35.8209,35.4309,35.5145,108132.0
2020-05-19 11:30:00,38.22,38.28,38.08,38.19,39642.0,35.4866,35.5423,35.3567,35.4588,39642.0
2020-05-19 12:00:00,38.22,38.22,38.0,38.05,33435.0,35.4866,35.4866,35.2824,35.3288,33435.0
2020-05-19 12:30:00,38.08,38.08,37.91,37.98,48156.0,35.3567,35.3567,35.1988,35.2638,48156.0
2020-05-19 13:00:00,37.98,38.01,37.91,37.97,34746.0,35.2638,35.2917,35.1988,35.2545,34746.0
2020-05-19 13:30:00,37.97,38.07,37.94,37.99,42114.0,35.2545,35.3474,35.2267,35.2731,42114.0
2020-05-19 14:00:00,37.97,38.02,37.95,37.99,54816.0,35.2545,35.3009,35.2359,35.2731,54816.0
2020-05-19 14:30:00,38.0,38.01,37.75,37.81,63483.0,35.2824,35.2917,35.0503,35.106,63483.0
2020-05-19 15:00:00,37.79,38.08,37.79,37.92,80127.0,35.0874,35.3567,35.0874,35.2081,80127.0
2020-05-19 15:30:00,37.93,37.93,37.47,37.54,298899.0,35.2174,35.2174,34.7903,34.8553,298899.0
2020-05-20 09:30:00,37.66,38.25,37.66,38.17,91236.0,34.9667,35.5145,34.9667,35.4402,91236.0
2020-05-20 10:00:00,38.2,38.54,38.16,38.5,144312.0,35.4681,35.7838,35.4309,35.7466,144312.0
2020-05-20 10:30:00,38.5,38.52,38.24,38.28,83202.0,35.7466,35.7652,35.5052,35.5423,83202.0
2020-05-20 11:00:00,38.29,38.49,38.28,38.4,78165.0,35.5516,35.7373,35.5423,35.6538,78165.0
2020-05-20 11:30:00,38.4,38.52,38.39,38.42,34440.0,35.6538,35.7652,35.6445,35.6723,34440.0
2020-05-20 12:00:00,38.43,38.48,38.39,38.39,31860.0,35.6816,35.728,35.6445,35.6445,31860.0
2020-05-20 12:30:00,38.41,38.42,38.3,38.34,32991.0,35.6631,35.6723,35.5609,35.5981,32991.0
2020-05-20 13:00:00,38.34,38.4,38.25,38.28,24021.0,35.5981,35.6538,35.5145,35.5423,24021.0
2020-05-20 13:30:00,38.27,38.36,38.27,38.32,31581.0,35.5331,35.6166,35.5331,35.5795,31581.0
2020-05-20 14:00:00,38.32,38.38,38.26,38.29,42981.0,35.5795,35.6352,35.5238,35.5516,42981.0
2020-05-20 14:30:00,38.28,38.42,38.28,38.36,28563.0,35.5423,35.6723,35.5423,35.6166,28563.0
2020-05-20 15:00:00,38.34,38.38,38.29,38.38,36660.0,35.5981,35.6352,35.5516,35.6352,36660.0
2020-05-20 15:30:00,38.36,38.36,38.2,38.23,201972.0,35.6166,35.6166,35.4681,35.4959,201972.0
2020-05-21 09:30:00,37.95,38.23,37.85,38.08,84765.0,35.2359,35.4959,35.1431,35.3567,84765.0
2020-05-21 10:00:00,38.11,38.15,37.84,37.85,160134.0,35.3845,35.4216,35.1338,35.1431,160134.0
2020-05-21 10:30:00,37.84,37.84,37.71,37.74,105330.0,35.1338,35.1338,35.0131,35.041,105330.0
2020-05-21 11:00:00,37.73,37.87,37.67,37.77,112911.0,35.0317,35.1617,34.976,35.0688,112911.0
2020-05-21 11:30:00,37.77,38.0,37.76,37.9,46212.0,35.0688,35.2824,35.0595,35.1895,46212.0
2020-05-21 12:00:00,37.9,38.09,37.9,37.93,69798.0,35.1895,35.3659,35.1895,35.2174,69798.0
2020-05-21 12:30:00,37.92,38.01,37.86,37.95,66669.0,35.2081,35.2917,35.1524,35.2359,66669.0
2020-05-21 13:00:00,37.96,38.08,37.91,38.01,41754.0,35.2452,35.3567,35.1988,35.2917,41754.0
2020-05-21 13:30:00,38.0,38.05,37.96,38.02,31932.0,35.2824,35.3288,35.2452,35.3009,31932.0
2020-05-21 14:00:00,38.0,38.09,37.99,38.01,43488.0,35.2824,35.3659,35.2731,35.2917,43488.0
2020-05-21 14:30:00,38.0,38.04,37.9,37.95,98448.0,35.2824,35.3195,35.1895,35.2359,98448.0
2020-05-21 15:00:00,37.94,38.06,37.91,37.97,82908.0,35.2267,35.3381,35.1988,35.2545,82908.0
2020-05-21 15:30:00,37.96,38.2,37.88,38.02,310071.0,35.2452,35.4681,35.171,35.3009,310071.0
2020-05-22 09:30:00,38.03,38.15,37.94,38.03,59601.0,35.3102,35.4216,35.2267,35.3102,59601.0
2020-05-22 10:00:00,38.07,38.36,38.05,38.2,50310.0,35.3474,35.6166,35.3288,35.4681,50310.0
2020-05-22 10:30:00,38.22,38.23,38.07,38.1,26472.0,35.4866,35.4959,35.3474,35.3752,26472.0
2020-05-22 11:00:00,38.09,38.23,38.09,38.2,23865.0,35.3659,35.4959,35.3659,35.4681,23865.0
2020-05-22 11:30:00,38.2,38.28,38.19,38.22,19656.0,35.4681,35.5423,35.4588,35.4866,19656.0
2020-05-22 12:00:00,38.25,38.33,38.22,38.32,26337.0,35.5145,35.5888,35.4866,35.5795,26337.0
2020-05-22 12:30:00,38.33,38.48,38.3,38.43,46062.0,35.5888,35.728,35.5609,35.6816,46062.0
2020-05-22 13:00:00,38.43,38.5,38.42,38.43,30915.0,35.6816,35.7466,35.6723,35.6816,30915.0
2020-05-22 13:30:00,38.44,38.45,38.33,38.38,47406.0,35.6909,35.7002,35.5888,35.6352,47406.0
2020-05-22 14:00:00,38.38,38.5,38.38,38.48,27855.0,35.6352,35.7466,35.6352,35.728,27855.0
2020-05-22 14:30:00,38.47,38.6,38.46,38.46,32931.0,35.7188,35.8395,35.7095,35.7095,32931.0
2020-05-22 15:00:00,38.46,38.49,38.33,38.34,39135.0,35.7095,35.7373,35.5888,35.5981,39135.0
2020-05-22 15:30:00,38.33,38.49,38.32,38.46,202323.0,35.5888,35.7373,35.5795,35.7095,202323.0
2020-05-26 09:30:00,39.47,39.76,38.84,38.97,228765.0,36.6472,36.9165,36.0623,36.183,228765.0
2020-05-26 10:00:00,38.97,39.24,38.94,39.24,35700.0,36.183,36.4337,36.1551,36.4337,35700.0
2020-05-26 10:30:00,39.23,39.31,39.18,39.21,57330.0,36.4244,36.4987,36.378,36.4058,57330.0
2020-05-26 11:00:00,39.23,39.38,39.22,39.33,45318.0,36.4244,36.5637,36.4151,36.5173,45318.0
2020-05-26 11:30:00,39.33,39.35,39.19,39.25,31089.0,36.5173,36.5358,36.3873,36.443,31089.0
2020-05-26 12:00:00,39.27,39.31,39.2,39.21,25557.0,36.4615,36.4987,36.3966,36.4058,25557.0
2020-05-26 12:30:00,39.24,39.38,39.24,39.38,29172.0,36.4337,36.5637,36.4337,36.5637,29172.0
2020-05-26 13:00:00,39.4,39.48,39.33,39.33,62460.0,36.5822,36.6565,36.5173,36.5173,62460.0
2020-05-26 13:30:00,39.33,39.41,39.31,39.38,50817.0,36.5173,36.5915,36.4987,36.5637,50817.0
2020-05-26 14:00:00,39.39,39.43,39.28,39.3,30006.0,36.573,36.6101,36.4708,36.4894,30006.0
2020-05-26 14:30:00,39.29,39.36,39.26,39.3,71310.0,36.4801,36.5451,36.4523,36.4894,71310.0
2020-05-26 15:00:00,39.28,39.29,38.97,38.98,104202.0,36.4708,36.4801,36.183,36.1923,104202.0
2020-05-26 15:30:00,38.99,39.08,38.68,38.78,233631.0,36.2016,36.2851,35.9137,36.0066,233631.0
2020-05-27 09:30:00,39.26,39.33,38.63,38.69,109341.0,36.4523,36.5173,35.8673,35.923,109341.0
2020-05-27 10:00:00,38.65,38.9,38.65,38.82,46875.0,35.8859,36.118,35.8859,36.0437,46875.0
2020-05-27 10:30:00,38.8,38.91,38.47,38.48,79494.0,36.0252,36.1273,35.7188,35.728,79494.0
2020-05-27 11:00:00,38.48,38.52,38.34,38.36,68700.0,35.728,35.7652,35.5981,35.6166,68700.0
2020-05-27 11:30:00,38.36,38.45,38.07,38.37,104115.0,35.6166,35.7002,35.3474,35.6259,104115.0
2020-05-27 12:00:00,38.37,38.52,38.33,38.44,65043.0,35.6259,35.7652,35.5888,35.6909,65043.0
2020-05-27 12:30:00,38.44,38.49,38.3,38.39,76491.0,35.6909,35.7373,35.5609,35.6445,76491.0
2020-05-27 13:00:00,38.39,38.46,38.24,38.24,67845.0,35.6445,35.7095,35.5052,35.5052,67845.0
2020-05-27 13:30:00,38.24,38.3,38.18,38.18,79131.0,35.5052,35.5609,35.4495,35.4495,79131.0
2020-05-27 14:00:00,38.19,38.34,38.19,38.31,55026.0,35.4588,35.5981,35.4588,35.5702,55026.0
2020-05-27 14:30:00,38.3,38.42,38.29,38.38,55788.0,35.5609,35.6723,35.5516,35.6352,55788.0
2020-05-27 15:00:00,38.39,38.4,38.24,38.34,79806.0,35.6445,35.6538,35.5052,35.5981,79806.0
2020-05-27 15:30:00,38.34,38.49,38.29,38.4,455349.0,35.5981,35.7373,35.5516,35.6538,455349.0
2020-05-28 09:30:00,38.78,39.08,38.52,38.98,184557.0,36.0066,36.2851,35.7652,36.1923,184557.0
2020-05-28 10:00:00,38.97,39.19,38.9,39.05,87282.0,36.183,36.3873,36.118,36.2573,87282.0
2020-05-28 10:30:00,39.06,39.18,38.94,39.03,136518.0,36.2666,36.378,36.1551,36.2387,136518.0
2020-05-28 11:00:00,39.04,39.13,38.79,38.91,60576.0,36.248,36.3316,36.0159,36.1273,60576.0
2020-05-28 11:30:00,38.91,39.12,38.91,39.12,83100.0,36.1273,36.3223,36.1273,36.3223,83100.0
2020-05-28 12:00:00,39.09,39.16,39.0,39.01,63732.0,36.2944,36.3594,36.2109,36.2201,63732.0
2020-05-28 12:30:00,39.02,39.15,39.01,39.06,51489.0,36.2294,36.3501,36.2201,36.2666,51489.0
2020-05-28 13:00:00,39.05,39.22,39.04,39.18,71097.0,36.2573,36.4151,36.248,36.378,71097.0
2020-05-28 13:30:00,39.15,39.2,39.1,39.1,56607.0,36.3501,36.3966,36.3037,36.3037,56607.0
2020-05-28 14:00:00,39.13,39.17,39.05,39.05,62397.0,36.3316,36.3687,36.2573,36.2573,62397.0
2020-05-28 14:30:00,39.07,39.12,39.03,39.07,44586.0,36.2759,36.3223,36.2387,36.2759,44586.0
2020-05-28 15:00:00,39.07,39.11,38.97,39.0,94209.0,36.2759,36.313,36.183,36.2109,94209.0
2020-05-28 15:30:00,38.99,39.01,38.72,38.79,373095.0,36.2016,36.2201,35.9509,36.0159,373095.0
2020-05-29 09:30:00,38.77,39.04,38.57,38.97,54192.0,35.9973,36.248,35.8116,36.183,54192.0
2020-05-29 10:00:00,38.95,39.19,38.93,38.93,55668.0,36.1644,36.3873,36.1459,36.1459,55668.0
2020-05-29 10:30:00,38.94,39.02,38.75,38.84,48972.0,36.1551,36.2294,35.9787,36.0623,48972.0
2020-05-29 11:00:00,38.86,38.93,38.79,38.83,70461.0,36.0809,36.1459,36.0159,36.053,70461.0
2020-05-29 11:30:00,38.81,38.98,38.74,38.94,33909.0,36.0344,36.1923,35.9695,36.1551,33909.0
2020-05-29 12:00:00,38.95,38.99,38.93,38.99,35253.0,36.1644,36.2016,36.1459,36.2016,35253.0
2020-05-29 12:30:00,38.99,39.01,38.67,38.96,77403.0,36.2016,36.2201,35.9045,36.1737,77403.0
2020-05-29 13:00:00,38.91,39.02,38.85,38.99,54045.0,36.1273,36.2294,36.0716,36.2016,54045.0
2020-05-29 13:30:00,38.98,38.98,38.74,38.81,52650.0,36.1923,36.1923,35.9695,36.0344,52650.0
2020-05-29 14:00:00,38.81,39.16,38.81,39.11,72252.0,36.0344,36.3594,36.0344,36.313,72252.0
2020-05-29 14:30:00,39.09,39.33,38.94,39.33,60357.0,36.2944,36.5173,36.1551,36.5173,60357.0
2020-05-29 15:00:00,39.43,39.45,39.22,39.4,87213.0,36.6101,36.6287,36.4151,36.5822,87213.0
2020-05-29 15:30:00,39.39,39.61,39.39,39.45,573618.0,36.573,36.7772,36.573,36.6287,573618.0
2020-06-01 09:30:00,39.77,39.84,39.08,39.1,225462.0,36.9258,36.9908,36.2851,36.3037,225462.0
2020-06-01 10:00:00,39.15,39.46,39.15,39.33,67902.0,36.3501,36.638,36.3501,36.5173,67902.0
2020-06-01 10:30:00,39.34,39.43,39.3,39.39,138990.0,36.5265,36.6101,36.4894,36.573,138990.0
2020-06-01 11:00:00,39.39,39.39,39.26,39.36,86646.0,36.573,36.573,36.4523,36.5451,86646.0
2020-06-01 11:30:00,39.35,39.62,39.35,39.47,160278.0,36.5358,36.7865,36.5358,36.6472,160278.0
2020-06-01 12:00:00,39.46,39.58,39.36,39.58,205434.0,36.638,36.7494,36.5451,36.7494,205434.0
2020-06-01 12:30:00,39.6,39.7,39.57,39.68,33939.0,36.7679,36.8608,36.7401,36.8422,33939.0
2020-06-01 13:00:00,39.66,39.73,39.62,39.66,39867.0,36.8237,36.8886,36.7865,36.8237,39867.0
2020-06-01 13:30:00,39.67,39.81,39.65,39.8,129972.0,36.8329,36.9629,36.8144,36.9536,129972.0
2020-06-01 14:00:00,39.83,39.89,39.79,39.89,49122.0,36.9815,37.0372,36.9444,37.0372,49122.0
2020-06-01 14:30:00,39.88,39.96,39.88,39.91,42270.0,37.0279,37.1022,37.0279,37.0558,42270.0
2020-06-01 15:00:00,39.9,39.94,39.8,39.82,68370.0,37.0465,37.0836,36.9536,36.9722,68370.0
2020-06-01 15:30:00,39.75,39.76,39.62,39.63,324978.0,36.9072,36.9165,36.7865,36.7958,324978.0
2020-06-02 09:30:00,39.62,39.93,39.43,39.55,161439.0,36.7865,37.0743,36.6101,36.7215,161439.0
2020-06-02 10:00:00,39.57,39.8,39.52,39.8,54774.0,36.7401,36.9536,36.6937,36.9536,54774.0
2020-06-02 10:30:00,39.76,39.82,39.57,39.71,35670.0,36.9165,36.9722,36.7401,36.8701,35670.0
2020-06-02 11:00:00,39.7,39.72,39.55,39.59,57597.0,36.8608,36.8794,36.7215,36.7587,57597.0
2020-06-02 11:30:00,39.61,39.73,39.61,39.67,43254.0,36.7772,36.8886,36.7772,36.8329,43254.0
2020-06-02 12:00:00,39.64,39.78,39.64,39.76,20460.0,36.8051,36.9351,36.8051,36.9165,20460.0
2020-06-02 12:30:00,39.76,39.76,39.62,39.64,39993.0,36.9165,36.9165,36.7865,36.8051,39993.0
2020-06-02 13:00:00,39.62,39.68,39.57,39.64,21375.0,36.7865,36.8422,36.7401,36.8051,21375.0
2020-06-02 13:30:00,39.61,39.7,39.58,39.67,34590.0,36.7772,36.8608,36.7494,36.8329,34590.0
2020-06-02 14:00:00,39.69,39.78,39.64,39.71,40119.0,36.8515,36.9351,36.8051,36.8701,40119.0
2020-06-02 14:30:00,39.7,39.7,39.56,39.6,26364.0,36.8608,36.8608,36.7308,36.7679,26364.0
2020-06-02 15:00:00,39.6,39.62,39.52,39.58,35457.0,36.7679,36.7865,36.6937,36.7494,35457.0
2020-06-02 15:30:00,39.58,39.76,39.5,39.76,173715.0,36.7494,36.9165,36.6751,36.9165,173715.0
2020-06-03 09:30:00,39.99,40.24,39.84,40.07,157341.0,37.1301,37.3622,36.9908,37.2043,157341.0
2020-06-03 10:00:00,40.03,40.05,39.78,39.85,71388.0,37.1672,37.1858,36.9351,37.0001,71388.0
2020-06-03 10:30:00,39.83,39.88,39.71,39.71,57819.0,36.9815,37.0279,36.8701,36.8701,57819.0
2020-06-03 11:00:00,39.71,39.83,39.68,39.76,126426.0,36.8701,36.9815,36.8422,36.9165,126426.0
2020-06-03 11:30:00,39.77,39.84,39.56,39.82,202608.0,36.9258,36.9908,36.7308,36.9722,202608.0
2020-06-03 12:00:00,39.82,39.85,39.65,39.69,99843.0,36.9722,37.0001,36.8144,36.8515,99843.0
2020-06-03 12:30:00,39.68,39.76,39.49,39.57,50268.0,36.8422,36.9165,36.6658,36.7401,50268.0
2020-06-03 13:00:00,39.59,39.64,39.45,39.59,54912.0,36.7587,36.8051,36.6287,36.7587,54912.0
2020-06-03 13:30:00,39.57,39.6,39.45,39.58,47361.0,36.7401,36.7679,36.6287,36.7494,47361.0
2020-06-03 14:00:00,39.58,39.71,39.58,39.69,52926.0,36.7494,36.8701,36.7494,36.8515,52926.0
2020-06-03 14:30:00,39.68,39.74,39.66,39.73,38703.0,36.8422,36.8979,36.8237,36.8886,38703.0
2020-06-03 15:00:00,39.73,39.83,39.71,39.77,65937.0,36.8886,36.9815,36.8701,36.9258,65937.0
2020-06-03 15:30:00,39.78,39.96,39.72,39.78,218847.0,36.9351,37.1022,36.8794,36.9351,218847.0
2020-06-04 09:30:00,39.73,39.79,39.5,39.65,131520.0,36.8886,36.9444,36.6751,36.8144,131520.0
2020-06-04 10:00:00,39.62,39.73,39.53,39.53,110679.0,36.7865,36.8886,36.703,36.703,110679.0
2020-06-04 10:30:00,39.54,39.71,39.52,39.53,44982.0,36.7122,36.8701,36.6937,36.703,44982.0
2020-06-04 11:00:00,39.55,39.57,39.3,39.42,42813.0,36.7215,36.7401,36.4894,36.6008,42813.0
2020-06-04 11:30:00,39.41,39.41,39.14,39.35,52023.0,36.5915,36.5915,36.3408,36.5358,52023.0
2020-06-04 12:00:00,39.36,39.37,39.31,39.35,28191.0,36.5451,36.5544,36.4987,36.5358,28191.0
2020-06-04 12:30:00,39.35,39.36,39.14,39.15,42399.0,36.5358,36.5451,36.3408,36.3501,42399.0
2020-06-04 13:00:00,39.15,39.22,39.13,39.16,52218.0,36.3501,36.4151,36.3316,36.3594,52218.0
2020-06-04 13:30:00,39.17,39.21,39.09,39.14,47718.0,36.3687,36.4058,36.2944,36.3408,47718.0
2020-06-04 14:00:00,39.13,39.16,39.06,39.1,35226.0,36.3316,36.3594,36.2666,36.3037,35226.0
2020-06-04 14:30:00,39.1,39.1,38.95,39.02,52650.0,36.3037,36.3037,36.1644,36.2294,52650.0
2020-06-04 15:00:00,39.03,39.03,38.81,38.84,131592.0,36.2387,36.2387,36.0344,36.0623,131592.0
2020-06-04 15:30:00,38.84,39.31,38.84,39.31,215244.0,36.0623,36.4987,36.0623,36.4987,215244.0
2020-06-05 09:30:00,39.85,39.85,38.44,39.11,322212.0,37.0001,37.0001,35.6909,36.313,322212.0
2020-06-05 10:00:00,39.11,39.68,39.05,39.49,156027.0,36.313,36.8422,36.2573,36.6658,156027.0
2020-06-05 10:30:00,39.45,39.59,39.36,39.41,133896.0,36.6287,36.7587,36.5451,36.5915,133896.0
2020-06-05 11:00:00,39.39,39.71,39.28,39.69,125115.0,36.573,36.8701,36.4708,36.8515,125115.0
2020-06-05 11:30:00,39.7,39.78,39.48,39.48,80931.0,36.8608,36.9351,36.6565,36.6565,80931.0
2020-06-05 12:00:00,39.47,39.59,39.46,39.55,53154.0,36.6472,36.7587,36.638,36.7215,53154.0
2020-06-05 12:30:00,39.52,39.64,39.44,39.45,43581.0,36.6937,36.8051,36.6194,36.6287,43581.0
2020-06-05 13:00:00,39.47,39.96,39.46,39.69,208233.0,36.6472,37.1022,36.638,36.8515,208233.0
2020-06-05 13:30:00,39.72,39.97,39.7,39.97,78456.0,36.8794,37.1115,36.8608,37.1115,78456.0
2020-06-05 14:00:00,39.95,40.08,39.93,40.01,91419.0,37.0929,37.2136,37.0743,37.1486,91419.0
2020-06-05 14:30:00,40.01,40.05,39.89,39.97,110823.0,37.1486,37.1858,37.0372,37.1115,110823.0
2020-06-05 15:00:00,39.97,39.97,39.78,39.94,92397.0,37.1115,37.1115,36.9351,37.0836,92397.0
2020-06-05 15:30:00,39.93,40.08,39.81,39.96,452664.0,37.0743,37.2136,36.9629,37.1022,452664.0
2020-06-08 09:30:00,39.79,40.17,39.79,39.95,253329.0,36.9444,37.2972,36.9444,37.0929,253329.0
2020-06-08 10:00:00,39.92,39.96,39.76,39.83,220617.0,37.0651,37.1022,36.9165,36.9815,220617.0
2020-06-08 10:30:00,39.83,40.14,39.77,40.1,112959.0,36.9815,37.2693,36.9258,37.2322,112959.0
2020-06-08 11:00:00,40.09,40.24,40.05,40.22,60054.0,37.2229,37.3622,37.1858,37.3436,60054.0
2020-06-08 11:30:00,40.22,40.28,40.12,40.12,74565.0,37.3436,37.3993,37.2508,37.2508,74565.0
2020-06-08 12:00:00,40.13,40.21,40.06,40.12,40839.0,37.26,37.3343,37.195,37.2508,40839.0
2020-06-08 12:30:00,40.12,40.16,40.01,40.07,43248.0,37.2508,37.2879,37.1486,37.2043,43248.0
2020-06-08 13:00:00,40.06,40.1,39.93,39.93,37680.0,37.195,37.2322,37.0743,37.0743,37680.0
2020-06-08 13:30:00,39.91,40.03,39.87,40.01,85572.0,37.0558,37.1672,37.0186,37.1486,85572.0
2020-06-08 14:00:00,40.0,40.13,39.98,40.12,74823.0,37.1393,37.26,37.1208,37.2508,74823.0
2020-06-08 14:30:00,40.12,40.28,40.1,40.27,44754.0,37.2508,37.3993,37.2322,37.39,44754.0
2020-06-08 15:00:00,40.27,40.35,40.25,40.34,85401.0,37.39,37.4643,37.3715,37.455,85401.0
2020-06-08 15:30:00,40.35,40.54,40.33,40.42,420651.0,37.4643,37.6407,37.4457,37.5293,420651.0
2020-06-09 09:30:00,40.16,40.39,39.98,40.0,94371.0,37.2879,37.5014,37.1208,37.1393,94371.0
2020-06-09 10:00:00,39.92,40.04,39.85,39.89,71544.0,37.0651,37.1765,37.0001,37.0372,71544.0
2020-06-09 10:30:00,39.87,39.93,39.72,39.8,60567.0,37.0186,37.0743,36.8794,36.9536,60567.0
2020-06-09 11:00:00,39.75,40.05,39.74,40.05,182076.0,36.9072,37.1858,36.8979,37.1858,182076.0
2020-06-09 11:30:00,40.05,40.1,39.95,39.96,108393.0,37.1858,37.2322,37.0929,37.1022,108393.0
2020-06-09 12:00:00,39.96,40.0,39.85,39.97,44607.0,37.1022,37.1393,37.0001,37.1115,44607.0
2020-06-09 12:30:00,39.98,40.0,39.94,39.98,43671.0,37.1208,37.1393,37.0836,37.1208,43671.0
2020-06-09 13:00:00,39.98,40.0,39.91,39.96,104460.0,37.1208,37.1393,37.0558,37.1022,104460.0
2020-06-09 13:30:00,39.96,40.0,39.94,39.97,136290.0,37.1022,37.1393,37.0836,37.1115,136290.0
2020-06-09 14:00:00,39.98,39.98,39.86,39.89,222573.0,37.1208,37.1208,37.0094,37.0372,222573.0
2020-06-09 14:30:00,39.88,39.92,39.83,39.86,97086.0,37.0279,37.0651,36.9815,37.0094,97086.0
2020-06-09 15:00:00,39.86,40.17,39.81,40.12,116100.0,37.0094,37.2972,36.9629,37.2508,116100.0
2020-06-09 15:30:00,40.12,40.14,39.98,40.03,217224.0,37.2508,37.2693,37.1208,37.1672,217224.0
2020-06-10 09:30:00,40.1,40.25,39.86,40.01,95535.0,37.2322,37.3715,37.0094,37.1486,95535.0
2020-06-10 10:00:00,40.02,40.17,39.95,40.12,56127.0,37.1579,37.2972,37.0929,37.2508,56127.0
2020-06-10 10:30:00,40.1,40.24,39.94,39.97,48228.0,37.2322,37.3622,37.0836,37.1115,48228.0
2020-06-10 11:00:00,39.96,40.1,39.93,40.06,56727.0,37.1022,37.2322,37.0743,37.195,56727.0
2020-06-10 11:30:00,40.05,40.05,39.79,39.79,34647.0,37.1858,37.1858,36.9444,36.9444,34647.0
2020-06-10 12:00:00,39.8,39.96,39.79,39.96,21399.0,36.9536,37.1022,36.9444,37.1022,21399.0
2020-06-10 12:30:00,39.99,40.08,39.96,40.04,25560.0,37.1301,37.2136,37.1022,37.1765,25560.0
2020-06-10 13:00:00,40.03,40.05,39.97,39.99,18615.0,37.1672,37.1858,37.1115,37.1301,18615.0
2020-06-10 13:30:00,39.99,40.01,39.93,39.95,18543.0,37.1301,37.1486,37.0743,37.0929,18543.0
2020-06-10 14:00:00,39.98,40.2,39.87,40.12,38073.0,37.1208,37.325,37.0186,37.2508,38073.0
2020-06-10 14:30:00,40.11,40.15,39.91,39.98,35163.0,37.2415,37.2786,37.0558,37.1208,35163.0
2020-06-10 15:00:00,39.94,40.27,39.83,40.26,84738.0,37.0836,37.39,36.9815,37.3807,84738.0
2020-06-10 15:30:00,40.26,40.28,40.0,40.0,267057.0,37.3807,37.3993,37.1393,37.1393,267057.0
2020-06-11 09:30:00,39.5,39.62,38.73,38.77,166614.0,36.8338,36.9457,36.1158,36.1531,166614.0
2020-06-11 10:00:00,38.82,38.83,38.58,38.7,89691.0,36.1997,36.209,35.9759,36.0878,89691.0
2020-06-11 10:30:00,38.73,38.88,38.7,38.75,67701.0,36.1158,36.2556,36.0878,36.1344,67701.0
2020-06-11 11:00:00,38.75,38.75,38.55,38.61,40581.0,36.1344,36.1344,35.9479,36.0039,40581.0
2020-06-11 11:30:00,38.62,38.66,38.35,38.5,50178.0,36.0132,36.0505,35.7614,35.9013,50178.0
2020-06-11 12:00:00,38.54,38.54,38.25,38.32,54594.0,35.9386,35.9386,35.6682,35.7334,54594.0
2020-06-11 12:30:00,38.32,38.4,38.06,38.2,71358.0,35.7334,35.808,35.491,35.6215,71358.0
2020-06-11 13:00:00,38.24,38.32,38.2,38.22,70281.0,35.6588,35.7334,35.6215,35.6402,70281.0
2020-06-11 13:30:00,38.22,38.23,38.07,38.23,102447.0,35.6402,35.6495,35.5003,35.6495,102447.0
2020-06-11 14:00:00,38.17,38.18,38.0,38.09,76476.0,35.5936,35.6029,35.435,35.519,76476.0
2020-06-11 14:30:00,38.1,38.11,37.79,37.87,74244.0,35.5283,35.5376,35.2392,35.3138,74244.0
2020-06-11 15:00:00,37.84,37.99,37.72,37.77,87543.0,35.2858,35.4257,35.1739,35.2206,87543.0
2020-06-11 15:30:00,37.75,37.96,37.57,37.75,489465.0,35.2019,35.3977,35.0341,35.2019,489465.0
2020-06-12 09:30:00,38.49,38.62,38.24,38.58,143262.0,35.892,36.0132,35.6588,35.9759,143262.0
2020-06-12 10:00:00,38.63,38.63,38.43,38.44,45390.0,36.0225,36.0225,35.836,35.8453,45390.0
2020-06-12 10:30:00,38.44,38.47,38.17,38.23,53346.0,35.8453,35.8733,35.5936,35.6495,53346.0
2020-06-12 11:00:00,38.22,38.31,38.01,38.22,89841.0,35.6402,35.7241,35.4444,35.6402,89841.0
2020-06-12 11:30:00,38.17,38.49,38.14,38.49,104733.0,35.5936,35.892,35.5656,35.892,104733.0
2020-06-12 12:00:00,38.47,38.62,38.35,38.43,60477.0,35.8733,36.0132,35.7614,35.836,60477.0
2020-06-12 12:30:00,38.4,38.42,38.16,38.28,49317.0,35.808,35.8267,35.5842,35.6961,49317.0
2020-06-12 13:00:00,38.31,38.31,38.01,38.03,40983.0,35.7241,35.7241,35.4444,35.463,40983.0
2020-06-12 13:30:00,38.07,38.09,37.71,37.75,78594.0,35.5003,35.519,35.1646,35.2019,78594.0
2020-06-12 14:00:00,37.74,37.98,37.73,37.98,39651.0,35.1926,35.4164,35.1833,35.4164,39651.0
2020-06-12 14:30:00,38.04,38.23,37.96,38.19,67710.0,35.4723,35.6495,35.3977,35.6122,67710.0
2020-06-12 15:00:00,38.22,38.37,38.05,38.15,63825.0,35.6402,35.7801,35.4817,35.5749,63825.0
2020-06-12 15:30:00,38.16,38.45,38.07,38.42,287085.0,35.5842,35.8547,35.5003,35.8267,287085.0
2020-06-15 09:30:00,37.51,38.33,37.41,38.33,158652.0,34.9781,35.7428,34.8849,35.7428,158652.0
2020-06-15 10:00:00,38.3,38.47,38.25,38.26,66426.0,35.7148,35.8733,35.6682,35.6775,66426.0
2020-06-15 10:30:00,38.3,38.37,38.16,38.24,44910.0,35.7148,35.7801,35.5842,35.6588,44910.0
2020-06-15 11:00:00,38.26,38.66,38.24,38.57,72810.0,35.6775,36.0505,35.6588,35.9666,72810.0
2020-06-15 11:30:00,38.6,38.62,38.37,38.49,31935.0,35.9945,36.0132,35.7801,35.892,31935.0
2020-06-15 12:00:00,38.49,38.73,38.49,38.66,47868.0,35.892,36.1158,35.892,36.0505,47868.0
2020-06-15 12:30:00,38.66,38.86,38.63,38.85,62280.0,36.0505,36.237,36.0225,36.2277,62280.0
2020-06-15 13:00:00,38.83,38.92,38.77,38.85,72888.0,36.209,36.2929,36.1531,36.2277,72888.0
2020-06-15 13:30:00,38.84,38.91,38.82,38.87,46401.0,36.2183,36.2836,36.1997,36.2463,46401.0
2020-06-15 14:00:00,38.92,39.45,38.88,39.4,43068.0,36.2929,36.7872,36.2556,36.7405,43068.0
2020-06-15 14:30:00,39.45,39.45,39.23,39.26,86286.0,36.7872,36.7872,36.582,36.61,86286.0
2020-06-15 15:00:00,39.25,39.34,39.04,39.08,57801.0,36.6007,36.6846,36.4048,36.4421,57801.0
2020-06-15 15:30:00,39.09,39.17,38.91,39.13,306783.0,36.4515,36.5261,36.2836,36.4888,306783.0
2020-06-16 09:30:00,39.56,40.0,39.5,39.54,172908.0,36.8897,37.3,36.8338,36.8711,172908.0
2020-06-16 10:00:00,39.53,39.67,39.41,39.61,143178.0,36.8618,36.9923,36.7499,36.9364,143178.0
2020-06-16 10:30:00,39.64,39.71,38.95,38.95,73548.0,36.9643,37.0296,36.3209,36.3209,73548.0
2020-06-16 11:00:00,38.93,39.32,38.7,39.23,38157.0,36.3023,36.6659,36.0878,36.582,38157.0
2020-06-16 11:30:00,39.32,39.45,39.25,39.33,18204.0,36.6659,36.7872,36.6007,36.6753,18204.0
2020-06-16 12:00:00,39.37,39.39,39.21,39.37,31323.0,36.7126,36.7312,36.5634,36.7126,31323.0
2020-06-16 12:30:00,39.4,39.72,39.4,39.66,24627.0,36.7405,37.0389,36.7405,36.983,24627.0
2020-06-16 13:00:00,39.69,39.72,39.6,39.65,33267.0,37.011,37.0389,36.927,36.9737,33267.0
2020-06-16 13:30:00,39.62,39.63,39.39,39.42,25149.0,36.9457,36.955,36.7312,36.7592,25149.0
2020-06-16 14:00:00,39.42,39.6,39.36,39.48,34146.0,36.7592,36.927,36.7032,36.8151,34146.0
2020-06-16 14:30:00,39.51,39.58,39.44,39.48,33372.0,36.8431,36.9084,36.7778,36.8151,33372.0
2020-06-16 15:00:00,39.49,39.5,39.2,39.35,69360.0,36.8245,36.8338,36.554,36.6939,69360.0
2020-06-16 15:30:00,39.33,39.5,39.27,39.47,252036.0,36.6753,36.8338,36.6193,36.8058,252036.0
2020-06-17 09:30:00,39.69,39.89,39.52,39.61,58893.0,37.011,37.1975,36.8524,36.9364,58893.0
2020-06-17 10:00:00,39.54,39.62,39.3,39.36,154794.0,36.8711,36.9457,36.6473,36.7032,154794.0
2020-06-17 10:30:00,39.4,39.68,39.4,39.67,23397.0,36.7405,37.0016,36.7405,36.9923,23397.0
2020-06-17 11:00:00,39.6,39.67,39.48,39.53,37317.0,36.927,36.9923,36.8151,36.8618,37317.0
2020-06-17 11:30:00,39.53,39.63,39.53,39.63,20298.0,36.8618,36.955,36.8618,36.955,20298.0
2020-06-17 12:00:00,39.63,39.65,39.57,39.61,21051.0,36.955,36.9737,36.8991,36.9364,21051.0
2020-06-17 12:30:00,39.58,39.66,39.58,39.62,30909.0,36.9084,36.983,36.9084,36.9457,30909.0
2020-06-17 13:00:00,39.64,39.78,39.64,39.7,37086.0,36.9643,37.0949,36.9643,37.0203,37086.0
2020-06-17 13:30:00,39.7,39.81,39.68,39.7,39336.0,37.0203,37.1229,37.0016,37.0203,39336.0
2020-06-17 14:00:00,39.7,39.74,39.66,39.71,28431.0,37.0203,37.0576,36.983,37.0296,28431.0
2020-06-17 14:30:00,39.65,39.75,39.63,39.69,29523.0,36.9737,37.0669,36.955,37.011,29523.0
2020-06-17 15:00:00,39.63,39.65,39.46,39.5,29919.0,36.955,36.9737,36.7965,36.8338,29919.0
2020-06-17 15:30:00,39.52,39.56,39.3,39.38,232542.0,36.8524,36.8897,36.6473,36.7219,232542.0
2020-06-18 09:30:00,39.25,39.36,39.01,39.21,86988.0,36.6007,36.7032,36.3769,36.5634,86988.0
2020-06-18 10:00:00,39.23,39.26,38.95,39.02,130554.0,36.582,36.61,36.3209,36.3862,130554.0
2020-06-18 10:30:00,39.02,39.36,38.9,39.36,28140.0,36.3862,36.7032,36.2743,36.7032,28140.0
2020-06-18 11:00:00,39.36,39.58,39.32,39.52,33240.0,36.7032,36.9084,36.6659,36.8524,33240.0
2020-06-18 11:30:00,39.55,39.67,39.54,39.62,75720.0,36.8804,36.9923,36.8711,36.9457,75720.0
2020-06-18 12:00:00,39.64,39.66,39.45,39.57,57216.0,36.9643,36.983,36.7872,36.8991,57216.0
2020-06-18 12:30:00,39.56,39.63,39.43,39.6,33702.0,36.8897,36.955,36.7685,36.927,33702.0
2020-06-18 13:00:00,39.6,39.61,39.44,39.53,51252.0,36.927,36.9364,36.7778,36.8618,51252.0
2020-06-18 13:30:00,39.53,39.54,39.45,39.49,33483.0,36.8618,36.8711,36.7872,36.8245,33483.0
2020-06-18 14:00:00,39.47,39.62,39.44,39.62,62883.0,36.8058,36.9457,36.7778,36.9457,62883.0
2020-06-18 14:30:00,39.63,39.68,39.47,39.49,63927.0,36.955,37.0016,36.8058,36.8245,63927.0
2020-06-18 15:00:00,39.5,39.52,39.43,39.49,46656.0,36.8338,36.8524,36.7685,36.8245,46656.0
2020-06-18 15:30:00,39.46,39.8,39.46,39.77,582639.0,36.7965,37.1135,36.7965,37.0856,582639.0
2020-06-19 09:30:00,40.09,40.72,40.02,40.47,426738.0,37.384,37.9714,37.3187,37.7383,426738.0
2020-06-19 10:00:00,40.44,40.44,40.1,40.14,65274.0,37.7103,37.7103,37.3933,37.4306,65274.0
2020-06-19 10:30:00,40.1,40.19,40.05,40.07,43038.0,37.3933,37.4772,37.3467,37.3653,43038.0
2020-06-19 11:00:00,40.11,40.46,40.09,40.42,85452.0,37.4026,37.729,37.384,37.6917,85452.0
2020-06-19 11:30:00,40.38,40.39,40.02,40.03,21126.0,37.6544,37.6637,37.3187,37.328,21126.0
2020-06-19 12:00:00,40.03,40.03,39.56,39.71,49779.0,37.328,37.328,36.8897,37.0296,49779.0
2020-06-19 12:30:00,39.75,39.87,39.63,39.87,29781.0,37.0669,37.1788,36.955,37.1788,29781.0
2020-06-19 13:00:00,39.84,39.87,39.6,39.67,30189.0,37.1508,37.1788,36.927,36.9923,30189.0
2020-06-19 13:30:00,39.63,39.72,39.54,39.54,29721.0,36.955,37.0389,36.8711,36.8711,29721.0
2020-06-19 14:00:00,39.55,39.68,39.5,39.51,41673.0,36.8804,37.0016,36.8338,36.8431,41673.0
2020-06-19 14:30:00,39.5,39.69,39.47,39.69,32196.0,36.8338,37.011,36.8058,37.011,32196.0
2020-06-19 15:00:00,39.68,39.85,39.63,39.8,42279.0,37.0016,37.1602,36.955,37.1135,42279.0
2020-06-19 15:30:00,39.8,39.9,39.61,39.62,328281.0,37.1135,37.2068,36.9364,36.9457,328281.0
2020-06-22 09:30:00,39.71,39.82,39.37,39.7,75378.0,37.0296,37.1322,36.7126,37.0203,75378.0
2020-06-22 10:00:00,39.65,39.88,39.65,39.8,45780.0,36.9737,37.1881,36.9737,37.1135,45780.0
2020-06-22 10:30:00,39.8,39.86,39.72,39.84,35070.0,37.1135,37.1695,37.0389,37.1508,35070.0
2020-06-22 11:00:00,39.81,39.99,39.8,39.91,59493.0,37.1229,37.2907,37.1135,37.2161,59493.0
2020-06-22 11:30:00,39.91,40.0,39.87,39.95,16347.0,37.2161,37.3,37.1788,37.2534,16347.0
2020-06-22 12:00:00,39.94,40.15,39.94,40.08,25038.0,37.2441,37.4399,37.2441,37.3746,25038.0
2020-06-22 12:30:00,40.09,40.1,39.98,40.02,55413.0,37.384,37.3933,37.2814,37.3187,55413.0
2020-06-22 13:00:00,40.02,40.04,39.89,39.9,23268.0,37.3187,37.3373,37.1975,37.2068,23268.0
2020-06-22 13:30:00,39.91,39.93,39.79,39.81,52863.0,37.2161,37.2348,37.1042,37.1229,52863.0
2020-06-22 14:00:00,39.82,39.84,39.72,39.83,30798.0,37.1322,37.1508,37.0389,37.1415,30798.0
2020-06-22 14:30:00,39.82,39.96,39.8,39.95,32916.0,37.1322,37.2627,37.1135,37.2534,32916.0
2020-06-22 15:00:00,39.93,39.95,39.65,39.68,41415.0,37.2348,37.2534,36.9737,37.0016,41415.0
2020-06-22 15:30:00,39.67,39.94,39.67,39.9,227412.0,36.9923,37.2441,36.9923,37.2068,227412.0
2020-06-23 09:30:00,40.07,40.29,39.54,39.67,202017.0,37.3653,37.5705,36.8711,36.9923,202017.0
2020-06-23 10:00:00,39.67,39.94,39.67,39.88,64824.0,36.9923,37.2441,36.9923,37.1881,64824.0
2020-06-23 10:30:00,39.89,39.95,39.66,39.68,75147.0,37.1975,37.2534,36.983,37.0016,75147.0
2020-06-23 11:00:00,39.68,39.99,39.66,39.96,47412.0,37.0016,37.2907,36.983,37.2627,47412.0
2020-06-23 11:30:00,39.93,39.97,39.84,39.9,36495.0,37.2348,37.2721,37.1508,37.2068,36495.0
2020-06-23 12:00:00,39.92,39.94,39.87,39.88,32466.0,37.2254,37.2441,37.1788,37.1881,32466.0
2020-06-23 12:30:00,39.88,39.94,39.85,39.93,24354.0,37.1881,37.2441,37.1602,37.2348,24354.0
2020-06-23 13:00:00,39.92,40.02,39.92,40.0,42909.0,37.2254,37.3187,37.2254,37.3,42909.0
2020-06-23 13:30:00,39.98,40.06,39.98,40.06,26613.0,37.2814,37.356,37.2814,37.356,26613.0
2020-06-23 14:00:00,40.04,40.04,39.92,39.92,41460.0,37.3373,37.3373,37.2254,37.2254,41460.0
2020-06-23 14:30:00,39.93,39.94,39.81,39.87,39003.0,37.2348,37.2441,37.1229,37.1788,39003.0
2020-06-23 15:00:00,39.82,39.82,39.68,39.68,57822.0,37.1322,37.1322,37.0016,37.0016,57822.0
2020-06-23 15:30:00,39.7,39.71,39.43,39.53,231819.0,37.0203,37.0296,36.7685,36.8618,231819.0
2020-06-24 09:30:00,39.41,39.44,39.04,39.06,103656.0,36.7499,36.7778,36.4048,36.4235,103656.0
2020-06-24 10:00:00,39.06,39.14,38.9,39.03,63360.0,36.4235,36.4981,36.2743,36.3955,63360.0
2020-06-24 10:30:00,39.05,39.07,38.86,39.02,58842.0,36.4142,36.4328,36.237,36.3862,58842.0
2020-06-24 11:00:00,39.0,39.12,38.8,38.91,64500.0,36.3675,36.4794,36.181,36.2836,64500.0
2020-06-24 11:30:00,38.89,38.92,38.59,38.73,42663.0,36.265,36.2929,35.9852,36.1158,42663.0
2020-06-24 12:00:00,38.71,38.78,38.65,38.74,34044.0,36.0971,36.1624,36.0412,36.1251,34044.0
2020-06-24 12:30:00,38.71,38.87,38.67,38.79,28836.0,36.0971,36.2463,36.0598,36.1717,28836.0
2020-06-24 13:00:00,38.81,38.84,38.55,38.58,37128.0,36.1904,36.2183,35.9479,35.9759,37128.0
2020-06-24 13:30:00,38.58,38.58,38.4,38.46,71586.0,35.9759,35.9759,35.808,35.864,71586.0
2020-06-24 14:00:00,38.5,38.63,38.36,38.63,33042.0,35.9013,36.0225,35.7707,36.0225,33042.0
2020-06-24 14:30:00,38.57,38.65,38.47,38.52,35760.0,35.9666,36.0412,35.8733,35.9199,35760.0
2020-06-24 15:00:00,38.55,38.68,38.46,38.57,70578.0,35.9479,36.0691,35.864,35.9666,70578.0
2020-06-24 15:30:00,38.58,38.68,38.4,38.43,227907.0,35.9759,36.0691,35.808,35.836,227907.0
2020-06-25 09:30:00,38.33,38.62,38.22,38.47,130314.0,35.7428,36.0132,35.6402,35.8733,130314.0
2020-06-25 10:00:00,38.52,38.86,38.43,38.86,71124.0,35.9199,36.237,35.836,36.237,71124.0
2020-06-25 10:30:00,38.84,38.84,38.6,38.64,57216.0,36.2183,36.2183,35.9945,36.0318,57216.0
2020-06-25 11:00:00,38.6,38.91,38.55,38.86,32574.0,35.9945,36.2836,35.9479,36.237,32574.0
2020-06-25 11:30:00,38.88,38.97,38.76,38.97,47283.0,36.2556,36.3396,36.1437,36.3396,47283.0
2020-06-25 12:00:00,38.99,39.18,38.96,39.15,61929.0,36.3582,36.5354,36.3302,36.5074,61929.0
2020-06-25 12:30:00,39.15,39.25,39.12,39.22,37971.0,36.5074,36.6007,36.4794,36.5727,37971.0
2020-06-25 13:00:00,39.23,39.24,39.14,39.17,29064.0,36.582,36.5913,36.4981,36.5261,29064.0
2020-06-25 13:30:00,39.16,39.27,39.14,39.16,35622.0,36.5167,36.6193,36.4981,36.5167,35622.0
2020-06-25 14:00:00,39.16,39.23,39.11,39.23,38709.0,36.5167,36.582,36.4701,36.582,38709.0
2020-06-25 14:30:00,39.2,39.36,39.15,39.33,52155.0,36.554,36.7032,36.5074,36.6753,52155.0
2020-06-25 15:00:00,39.29,39.54,39.29,39.54,58584.0,36.638,36.8711,36.638,36.8711,58584.0
2020-06-25 15:30:00,39.55,39.66,39.45,39.56,229212.0,36.8804,36.983,36.7872,36.8897,229212.0
2020-06-26 09:30:00,39.37,39.45,39.15,39.24,44238.0,36.7126,36.7872,36.5074,36.5913,44238.0
2020-06-26 10:00:00,39.25,39.33,39.0,39.06,63300.0,36.6007,36.6753,36.3675,36.4235,63300.0
2020-06-26 10:30:00,39.11,39.13,38.82,38.96,19800.0,36.4701,36.4888,36.1997,36.3302,19800.0
2020-06-26 11:00:00,38.95,39.1,38.95,39.04,37845.0,36.3209,36.4608,36.3209,36.4048,37845.0
2020-06-26 11:30:00,39.03,39.14,39.01,39.05,27591.0,36.3955,36.4981,36.3769,36.4142,27591.0
2020-06-26 12:00:00,39.04,39.04,38.8,38.94,22020.0,36.4048,36.4048,36.181,36.3116,22020.0
2020-06-26 12:30:00,38.93,38.95,38.83,38.89,22530.0,36.3023,36.3209,36.209,36.265,22530.0
2020-06-26 13:00:00,38.87,39.0,38.86,38.98,31455.0,36.2463,36.3675,36.237,36.3489,31455.0
2020-06-26 13:30:00,38.96,39.05,38.96,39.0,28977.0,36.3302,36.4142,36.3302,36.3675,28977.0
2020-06-26 14:00:00,38.98,38.99,38.82,38.82,45933.0,36.3489,36.3582,36.1997,36.1997,45933.0
2020-06-26 14:30:00,38.87,38.87,38.73,38.77,45036.0,36.2463,36.2463,36.1158,36.1531,45036.0
2020-06-26 15:00:00,38.82,38.89,38.74,38.83,52395.0,36.1997,36.265,36.1251,36.209,52395.0
2020-06-26 15:30:00,38.81,38.95,38.47,38.61,464187.0,36.1904,36.3209,35.8733,36.0039,464187.0
2020-06-29 09:30:00,39.13,39.17,38.73,38.91,126972.0,36.4888,36.5261,36.1158,36.2836,126972.0
2020-06-29 10:00:00,38.91,39.04,38.83,38.98,101679.0,36.2836,36.4048,36.209,36.3489,101679.0
2020-06-29 10:30:00,38.99,39.16,38.96,39.05,66213.0,36.3582,36.5167,36.3302,36.4142,66213.0
2020-06-29 11:00:00,39.04,39.2,38.97,39.15,75603.0,36.4048,36.554,36.3396,36.5074,75603.0
2020-06-29 11:30:00,39.18,39.23,39.09,39.17,74820.0,36.5354,36.582,36.4515,36.5261,74820.0
2020-06-29 12:00:00,39.16,39.21,39.03,39.09,70872.0,36.5167,36.5634,36.3955,36.4515,70872.0
2020-06-29 12:30:00,39.1,39.13,39.03,39.05,74586.0,36.4608,36.4888,36.3955,36.4142,74586.0
2020-06-29 13:00:00,39.06,39.13,39.05,39.1,63534.0,36.4235,36.4888,36.4142,36.4608,63534.0
2020-06-29 13:30:00,39.11,39.18,39.08,39.16,65313.0,36.4701,36.5354,36.4421,36.5167,65313.0
2020-06-29 14:00:00,39.16,39.18,39.08,39.08,53430.0,36.5167,36.5354,36.4421,36.4421,53430.0
2020-06-29 14:30:00,39.08,39.09,39.0,39.08,70842.0,36.4421,36.4515,36.3675,36.4421,70842.0
2020-06-29 15:00:00,39.08,39.09,38.98,39.04,62568.0,36.4421,36.4515,36.3489,36.4048,62568.0
2020-06-29 15:30:00,39.03,39.2,38.99,39.2,242979.0,36.3955,36.554,36.3582,36.554,242979.0
2020-06-30 09:30:00,38.94,39.48,38.82,39.37,68040.0,36.3116,36.8151,36.1997,36.7126,68040.0
2020-06-30 10:00:00,39.39,39.47,39.32,39.41,65070.0,36.7312,36.8058,36.6659,36.7499,65070.0
2020-06-30 10:30:00,39.43,39.5,39.34,39.44,22494.0,36.7685,36.8338,36.6846,36.7778,22494.0
2020-06-30 11:00:00,39.46,39.62,39.43,39.6,27054.0,36.7965,36.9457,36.7685,36.927,27054.0
2020-06-30 11:30:00,39.59,39.64,39.57,39.59,35058.0,36.9177,36.9643,36.8991,36.9177,35058.0
2020-06-30 12:00:00,39.55,39.64,39.53,39.62,22098.0,36.8804,36.9643,36.8618,36.9457,22098.0
2020-06-30 12:30:00,39.6,39.61,39.49,39.53,20187.0,36.927,36.9364,36.8245,36.8618,20187.0
2020-06-30 13:00:00,39.52,39.58,39.43,39.52,102891.0,36.8524,36.9084,36.7685,36.8524,102891.0
2020-06-30 13:30:00,39.51,39.6,39.49,39.58,31200.0,36.8431,36.927,36.8245,36.9084,31200.0
2020-06-30 14:00:00,39.56,39.69,39.53,39.69,39741.0,36.8897,37.011,36.8618,37.011,39741.0
2020-06-30 14:30:00,39.68,39.75,39.65,39.68,61338.0,37.0016,37.0669,36.9737,37.0016,61338.0
2020-06-30 15:00:00,39.69,39.69,39.59,39.67,60234.0,37.011,37.011,36.9177,36.9923,60234.0
2020-06-30 15:30:00,39.66,39.99,39.66,39.8,356976.0,36.983,37.2907,36.983,37.1135,356976.0
2020-07-01 09:30:00,39.87,40.08,39.61,39.75,126951.0,37.1788,37.3746,36.9364,37.0669,126951.0
2020-07-01 10:00:00,39.83,39.98,39.77,39.94,58611.0,37.1415,37.2814,37.0856,37.2441,58611.0
2020-07-01 10:30:00,39.98,40.13,39.97,40.1,72210.0,37.2814,37.4213,37.2721,37.3933,72210.0
2020-07-01 11:00:00,40.11,40.12,39.8,39.81,91431.0,37.4026,37.4119,37.1135,37.1229,91431.0
2020-07-01 11:30:00,39.83,40.05,39.81,39.95,50349.0,37.1415,37.3467,37.1229,37.2534,50349.0
2020-07-01 12:00:00,39.94,40.14,39.93,40.14,49278.0,37.2441,37.4306,37.2348,37.4306,49278.0
2020-07-01 12:30:00,40.14,40.36,40.14,40.32,66873.0,37.4306,37.6357,37.4306,37.5984,66873.0
2020-07-01 13:00:00,40.34,40.49,40.31,40.38,86277.0,37.6171,37.757,37.5891,37.6544,86277.0
2020-07-01 13:30:00,40.36,40.43,40.29,40.35,37800.0,37.6357,37.701,37.5705,37.6264,37800.0
2020-07-01 14:00:00,40.36,40.4,40.29,40.37,36579.0,37.6357,37.673,37.5705,37.6451,36579.0
2020-07-01 14:30:00,40.38,40.45,40.32,40.45,54528.0,37.6544,37.7197,37.5984,37.7197,54528.0
2020-07-01 15:00:00,40.44,40.53,40.43,40.53,49782.0,37.7103,37.7943,37.701,37.7943,49782.0
2020-07-01 15:30:00,40.52,40.54,40.22,40.25,255396.0,37.7849,37.8036,37.5052,37.5332,255396.0
2020-07-02 09:30:00,40.86,41.04,40.68,40.87,109812.0,38.102,38.2698,37.9341,38.1113,109812.0
2020-07-02 10:00:00,40.83,40.86,40.6,40.61,74562.0,38.074,38.102,37.8595,37.8689,74562.0
2020-07-02 10:30:00,40.6,40.62,40.44,40.55,85956.0,37.8595,37.8782,37.7103,37.8129,85956.0
2020-07-02 11:00:00,40.55,40.56,40.39,40.45,63204.0,37.8129,37.8222,37.6637,37.7197,63204.0
2020-07-02 11:30:00,40.47,40.5,40.32,40.35,55191.0,37.7383,37.7663,37.5984,37.6264,55191.0
2020-07-02 12:00:00,40.35,40.41,40.28,40.37,50787.0,37.6264,37.6824,37.5611,37.6451,50787.0
2020-07-02 12:30:00,40.37,40.38,40.29,40.36,66429.0,37.6451,37.6544,37.5705,37.6357,66429.0
2020-07-02 13:00:00,40.36,40.41,40.3,40.32,61182.0,37.6357,37.6824,37.5798,37.5984,61182.0
2020-07-02 13:30:00,40.32,40.52,40.32,40.44,60237.0,37.5984,37.7849,37.5984,37.7103,60237.0
2020-07-02 14:00:00,40.41,40.53,40.41,40.53,46860.0,37.6824,37.7943,37.6824,37.7943,46860.0
2020-07-02 14:30:00,40.52,40.6,40.43,40.46,109455.0,37.7849,37.8595,37.701,37.729,109455.0
2020-07-02 15:00:00,40.46,40.47,40.25,40.26,63414.0,37.729,37.7383,37.5332,37.5425,63414.0
2020-07-02 15:30:00,40.26,40.28,40.0,40.02,283848.0,37.5425,37.5611,37.3,37.3187,283848.0
2020-07-06 09:30:00,40.5,40.84,40.44,40.55,120990.0,37.7663,38.0833,37.7103,37.8129,120990.0
2020-07-06 10:00:00,40.6,40.69,40.45,40.47,64710.0,37.8595,37.9435,37.7197,37.7383,64710.0
2020-07-06 10:30:00,40.47,40.6,40.44,40.56,32652.0,37.7383,37.8595,37.7103,37.8222,32652.0
2020-07-06 11:00:00,40.57,40.71,40.54,40.7,49545.0,37.8316,37.9621,37.8036,37.9528,49545.0
2020-07-06 11:30:00,40.7,40.7,40.56,40.6,42978.0,37.9528,37.9528,37.8222,37.8595,42978.0
2020-07-06 12:00:00,40.58,40.63,40.4,40.41,30093.0,37.8409,37.8875,37.673,37.6824,30093.0
2020-07-06 12:30:00,40.4,40.51,40.4,40.51,26436.0,37.673,37.7756,37.673,37.7756,26436.0
2020-07-06 13:00:00,40.5,40.53,40.4,40.45,41727.0,37.7663,37.7943,37.673,37.7197,41727.0
2020-07-06 13:30:00,40.46,40.48,40.31,40.35,32355.0,37.729,37.7476,37.5891,37.6264,32355.0
2020-07-06 14:00:00,40.34,40.34,40.22,40.23,28449.0,37.6171,37.6171,37.5052,37.5145,28449.0
2020-07-06 14:30:00,40.24,40.31,40.2,40.22,33327.0,37.5238,37.5891,37.4865,37.5052,33327.0
2020-07-06 15:00:00,40.2,40.32,40.18,40.31,57489.0,37.4865,37.5984,37.4679,37.5891,57489.0
2020-07-06 15:30:00,40.31,40.42,40.27,40.36,152286.0,37.5891,37.6917,37.5518,37.6357,152286.0
2020-07-07 09:30:00,40.09,40.4,39.92,40.39,64254.0,37.384,37.673,37.2254,37.6637,64254.0
2020-07-07 10:00:00,40.36,40.52,40.36,40.4,23709.0,37.6357,37.7849,37.6357,37.673,23709.0
2020-07-07 10:30:00,40.43,40.46,40.21,40.37,31761.0,37.701,37.729,37.4959,37.6451,31761.0
2020-07-07 11:00:00,40.35,40.54,40.33,40.49,151194.0,37.6264,37.8036,37.6078,37.757,151194.0
2020-07-07 11:30:00,40.48,40.6,40.46,40.53,34434.0,37.7476,37.8595,37.729,37.7943,34434.0
2020-07-07 12:00:00,40.54,40.54,40.43,40.46,19038.0,37.8036,37.8036,37.701,37.729,19038.0
2020-07-07 12:30:00,40.46,40.47,40.38,40.44,14196.0,37.729,37.7383,37.6544,37.7103,14196.0
2020-07-07 13:00:00,40.45,40.45,40.26,40.33,62646.0,37.7197,37.7197,37.5425,37.6078,62646.0
2020-07-07 13:30:00,40.33,40.33,40.28,40.33,17208.0,37.6078,37.6078,37.5611,37.6078,17208.0
2020-07-07 14:00:00,40.33,40.42,40.3,40.4,32052.0,37.6078,37.6917,37.5798,37.673,32052.0
2020-07-07 14:30:00,40.4,40.4,40.32,40.37,34407.0,37.673,37.673,37.5984,37.6451,34407.0
2020-07-07 15:00:00,40.38,40.39,40.28,40.35,35436.0,37.6544,37.6637,37.5611,37.6264,35436.0
2020-07-07 15:30:00,40.38,40.38,40.13,40.17,245250.0,37.6544,37.6544,37.4213,37.4586,245250.0
2020-07-08 09:30:00,40.32,40.76,40.32,40.76,95394.0,37.5984,38.0087,37.5984,38.0087,95394.0
2020-07-08 10:00:00,40.71,40.71,40.51,40.55,34122.0,37.9621,37.9621,37.7756,37.8129,34122.0
2020-07-08 10:30:00,40.51,40.56,40.46,40.51,30606.0,37.7756,37.8222,37.729,37.7756,30606.0
2020-07-08 11:00:00,40.51,40.51,40.29,40.31,18291.0,37.7756,37.7756,37.5705,37.5891,18291.0
2020-07-08 11:30:00,40.31,40.54,40.31,40.4,40410.0,37.5891,37.8036,37.5891,37.673,40410.0
2020-07-08 12:00:00,40.42,40.46,40.34,40.34,69324.0,37.6917,37.729,37.6171,37.6171,69324.0
2020-07-08 12:30:00,40.35,40.42,40.32,40.37,22869.0,37.6264,37.6917,37.5984,37.6451,22869.0
2020-07-08 13:00:00,40.36,40.41,40.18,40.2,39810.0,37.6357,37.6824,37.4679,37.4865,39810.0
2020-07-08 13:30:00,40.21,40.25,40.18,40.19,16824.0,37.4959,37.5332,37.4679,37.4772,16824.0
2020-07-08 14:00:00,40.2,40.27,40.16,40.18,76251.0,37.4865,37.5518,37.4492,37.4679,76251.0
2020-07-08 14:30:00,40.18,40.26,40.15,40.26,143127.0,37.4679,37.5425,37.4399,37.5425,143127.0
2020-07-08 15:00:00,40.24,40.4,40.24,40.4,78279.0,37.5238,37.673,37.5238,37.673,78279.0
2020-07-08 15:30:00,40.42,40.57,40.3,40.57,216285.0,37.6917,37.8316,37.5798,37.8316,216285.0
2020-07-09 09:30:00,40.76,40.83,40.38,40.49,91590.0,38.0087,38.074,37.6544,37.757,91590.0
2020-07-09 10:00:00,40.48,40.59,40.32,40.34,34041.0,37.7476,37.8502,37.5984,37.6171,34041.0
2020-07-09 10:30:00,40.32,40.33,39.93,39.94,62229.0,37.5984,37.6078,37.2348,37.2441,62229.0
2020-07-09 11:00:00,39.94,40.07,39.74,39.87,48258.0,37.2441,37.3653,37.0576,37.1788,48258.0
2020-07-09 11:30:00,39.83,39.93,39.77,39.91,35070.0,37.1415,37.2348,37.0856,37.2161,35070.0
2020-07-09 12:00:00,39.91,40.09,39.9,40.0,50205.0,37.2161,37.384,37.2068,37.3,50205.0
2020-07-09 12:30:00,39.97,40.09,39.95,40.01,43467.0,37.2721,37.384,37.2534,37.3094,43467.0
2020-07-09 13:00:00,39.97,40.09,39.97,40.07,29721.0,37.2721,37.384,37.2721,37.3653,29721.0
2020-07-09 13:30:00,40.13,40.13,40.01,40.03,21315.0,37.4213,37.4213,37.3094,37.328,21315.0
2020-07-09 14:00:00,40.03,40.21,40.0,40.21,47460.0,37.328,37.4959,37.3,37.4959,47460.0
2020-07-09 14:30:00,40.2,40.22,40.15,40.19,34740.0,37.4865,37.5052,37.4399,37.4772,34740.0
2020-07-09 15:00:00,40.18,40.22,40.02,40.04,86841.0,37.4679,37.5052,37.3187,37.3373,86841.0
2020-07-09 15:30:00,40.02,40.34,39.99,40.26,301899.0,37.3187,37.6171,37.2907,37.5425,301899.0
2020-07-10 09:30:00,40.43,40.57,40.1,40.2,80907.0,37.701,37.8316,37.3933,37.4865,80907.0
2020-07-10 10:00:00,40.18,40.57,40.06,40.57,73656.0,37.4679,37.8316,37.356,37.8316,73656.0
2020-07-10 10:30:00,40.55,40.74,40.5,40.57,102609.0,37.8129,37.9901,37.7663,37.8316,102609.0
2020-07-10 11:00:00,40.58,40.64,40.42,40.49,79269.0,37.8409,37.8968,37.6917,37.757,79269.0
2020-07-10 11:30:00,40.51,40.63,40.45,40.58,30747.0,37.7756,37.8875,37.7197,37.8409,30747.0
2020-07-10 12:00:00,40.56,40.6,40.48,40.5,20982.0,37.8222,37.8595,37.7476,37.7663,20982.0
2020-07-10 12:30:00,40.48,40.63,40.48,40.62,23106.0,37.7476,37.8875,37.7476,37.8782,23106.0
2020-07-10 13:00:00,40.63,40.75,40.61,40.75,21000.0,37.8875,37.9994,37.8689,37.9994,21000.0
2020-07-10 13:30:00,40.76,40.85,40.74,40.8,49941.0,38.0087,38.0927,37.9901,38.046,49941.0
2020-07-10 14:00:00,40.81,40.86,40.77,40.82,27441.0,38.0554,38.102,38.0181,38.0647,27441.0
2020-07-10 14:30:00,40.82,40.9,40.8,40.83,37998.0,38.0647,38.1393,38.046,38.074,37998.0
2020-07-10 15:00:00,40.83,40.89,40.76,40.87,42192.0,38.074,38.13,38.0087,38.1113,42192.0
2020-07-10 15:30:00,40.86,41.0,40.84,40.95,159996.0,38.102,38.2325,38.0833,38.1859,159996.0
2020-07-13 09:30:00,41.34,41.65,41.34,41.6,96441.0,38.5496,38.8387,38.5496,38.792,96441.0
2020-07-13 10:00:00,41.6,41.84,41.48,41.81,118071.0,38.792,39.0158,38.6801,38.9879,118071.0
2020-07-13 10:30:00,41.83,41.89,41.73,41.89,61884.0,39.0065,39.0625,38.9133,39.0625,61884.0
2020-07-13 11:00:00,41.89,42.05,41.85,42.03,76683.0,39.0625,39.2117,39.0252,39.193,76683.0
2020-07-13 11:30:00,42.03,42.08,41.95,42.0,65982.0,39.193,39.2396,39.1184,39.165,65982.0
2020-07-13 12:00:00,42.03,42.04,41.92,41.94,56085.0,39.193,39.2023,39.0904,39.1091,56085.0
2020-07-13 12:30:00,41.94,41.94,41.78,41.88,53178.0,39.1091,39.1091,38.9599,39.0531,53178.0
2020-07-13 13:00:00,41.88,42.0,41.82,41.94,39702.0,39.0531,39.165,38.9972,39.1091,39702.0
2020-07-13 13:30:00,41.95,42.0,41.82,41.86,44598.0,39.1184,39.165,38.9972,39.0345,44598.0
2020-07-13 14:00:00,41.84,41.87,41.61,41.65,65487.0,39.0158,39.0438,38.8014,38.8387,65487.0
2020-07-13 14:30:00,41.65,41.71,41.59,41.66,42849.0,38.8387,38.8946,38.7827,38.848,42849.0
2020-07-13 15:00:00,41.66,41.66,41.38,41.39,97266.0,38.848,38.848,38.5869,38.5962,97266.0
2020-07-13 15:30:00,41.39,41.4,40.98,41.0,260073.0,38.5962,38.6055,38.2139,38.2325,260073.0
2020-07-14 09:30:00,41.0,41.36,41.0,41.21,56925.0,38.2325,38.5682,38.2325,38.4284,56925.0
2020-07-14 10:00:00,41.18,41.24,40.99,41.23,33087.0,38.4004,38.4563,38.2232,38.447,33087.0
2020-07-14 10:30:00,41.32,41.44,41.26,41.29,22830.0,38.5309,38.6428,38.475,38.503,22830.0
2020-07-14 11:00:00,41.28,41.39,41.19,41.36,19332.0,38.4936,38.5962,38.4097,38.5682,19332.0
2020-07-14 11:30:00,41.32,41.38,41.22,41.23,39813.0,38.5309,38.5869,38.4377,38.447,39813.0
2020-07-14 12:00:00,41.24,41.37,41.24,41.24,38421.0,38.4563,38.5776,38.4563,38.4563,38421.0
2020-07-14 12:30:00,41.27,41.31,41.2,41.2,21888.0,38.4843,38.5216,38.419,38.419,21888.0
2020-07-14 13:00:00,41.2,41.2,41.09,41.13,19212.0,38.419,38.419,38.3165,38.3538,19212.0
2020-07-14 13:30:00,41.12,41.31,41.11,41.23,40371.0,38.3444,38.5216,38.3351,38.447,40371.0
2020-07-14 14:00:00,41.22,41.46,41.2,41.43,75102.0,38.4377,38.6615,38.419,38.6335,75102.0
2020-07-14 14:30:00,41.43,41.45,41.29,41.36,28581.0,38.6335,38.6522,38.503,38.5682,28581.0
2020-07-14 15:00:00,41.36,41.36,41.15,41.29,63798.0,38.5682,38.5682,38.3724,38.503,63798.0
2020-07-14 15:30:00,41.29,41.6,41.26,41.6,202518.0,38.503,38.792,38.475,38.792,202518.0
2020-07-15 09:30:00,42.0,42.03,41.69,41.83,74841.0,39.165,39.193,38.876,39.0065,74841.0
2020-07-15 10:00:00,41.88,42.0,41.77,42.0,52101.0,39.0531,39.165,38.9506,39.165,52101.0
2020-07-15 10:30:00,42.01,42.19,42.0,42.09,46731.0,39.1744,39.3422,39.165,39.249,46731.0
2020-07-15 11:00:00,42.08,42.39,42.03,42.39,63495.0,39.2396,39.5287,39.193,39.5287,63495.0
2020-07-15 11:30:00,42.37,42.43,42.22,42.24,63897.0,39.5101,39.566,39.3702,39.3888,63897.0
2020-07-15 12:00:00,42.24,42.24,42.06,42.11,93549.0,39.3888,39.3888,39.221,39.2676,93549.0
2020-07-15 12:30:00,42.07,42.24,42.0,42.24,46506.0,39.2303,39.3888,39.165,39.3888,46506.0
2020-07-15 13:00:00,42.26,42.29,42.2,42.28,33690.0,39.4075,39.4355,39.3515,39.4261,33690.0
2020-07-15 13:30:00,42.27,42.42,42.27,42.33,47112.0,39.4168,39.5567,39.4168,39.4728,47112.0
2020-07-15 14:00:00,42.32,42.45,42.32,42.41,40428.0,39.4634,39.5847,39.4634,39.5474,40428.0
2020-07-15 14:30:00,42.41,42.41,42.19,42.23,35025.0,39.5474,39.5474,39.3422,39.3795,35025.0
2020-07-15 15:00:00,42.22,42.3,42.19,42.28,55365.0,39.3702,39.4448,39.3422,39.4261,55365.0
2020-07-15 15:30:00,42.29,42.45,42.25,42.3,200943.0,39.4355,39.5847,39.3982,39.4448,200943.0
2020-07-16 09:30:00,42.18,42.41,42.05,42.29,58599.0,39.3329,39.5474,39.2117,39.4355,58599.0
2020-07-16 10:00:00,42.29,42.29,42.11,42.14,16596.0,39.4355,39.4355,39.2676,39.2956,16596.0
2020-07-16 10:30:00,42.16,42.39,42.16,42.28,22104.0,39.3142,39.5287,39.3142,39.4261,22104.0
2020-07-16 11:00:00,42.29,42.43,42.26,42.38,42720.0,39.4355,39.566,39.4075,39.5194,42720.0
2020-07-16 11:30:00,42.29,42.31,42.09,42.11,18351.0,39.4355,39.4541,39.249,39.2676,18351.0
2020-07-16 12:00:00,42.1,42.12,42.0,42.08,20667.0,39.2583,39.2769,39.165,39.2396,20667.0
2020-07-16 12:30:00,42.06,42.13,42.04,42.13,23331.0,39.221,39.2863,39.2023,39.2863,23331.0
2020-07-16 13:00:00,42.13,42.23,42.13,42.23,19380.0,39.2863,39.3795,39.2863,39.3795,19380.0
2020-07-16 13:30:00,42.2,42.23,42.15,42.16,27165.0,39.3515,39.3795,39.3049,39.3142,27165.0
2020-07-16 14:00:00,42.17,42.24,42.15,42.24,18720.0,39.3236,39.3888,39.3049,39.3888,18720.0
2020-07-16 14:30:00,42.24,42.28,42.11,42.13,27105.0,39.3888,39.4261,39.2676,39.2863,27105.0
2020-07-16 15:00:00,42.13,42.28,42.12,42.27,29529.0,39.2863,39.4261,39.2769,39.4168,29529.0
2020-07-16 15:30:00,42.27,42.39,42.26,42.31,110334.0,39.4168,39.5287,39.4075,39.4541,110334.0
2020-07-17 09:30:00,42.57,42.67,42.41,42.62,149958.0,39.6966,39.7898,39.5474,39.7432,149958.0
2020-07-17 10:00:00,42.64,42.71,42.53,42.57,53325.0,39.7618,39.8271,39.6593,39.6966,53325.0
2020-07-17 10:30:00,42.6,42.76,42.59,42.72,48564.0,39.7245,39.8737,39.7152,39.8364,48564.0
2020-07-17 11:00:00,42.79,42.79,42.57,42.71,36636.0,39.9017,39.9017,39.6966,39.8271,36636.0
2020-07-17 11:30:00,42.72,42.92,42.57,42.91,58374.0,39.8364,40.0229,39.6966,40.0136,58374.0
2020-07-17 12:00:00,42.91,43.0,42.87,42.93,29121.0,40.0136,40.0975,39.9763,40.0323,29121.0
2020-07-17 12:30:00,42.94,42.98,42.84,42.87,19197.0,40.0416,40.0789,39.9483,39.9763,19197.0
2020-07-17 13:00:00,42.89,42.94,42.85,42.92,18015.0,39.995,40.0416,39.9577,40.0229,18015.0
2020-07-17 13:30:00,42.93,42.99,42.87,42.92,28140.0,40.0323,40.0882,39.9763,40.0229,28140.0
2020-07-17 14:00:00,42.92,43.05,42.9,42.91,61509.0,40.0229,40.1442,40.0043,40.0136,61509.0
2020-07-17 14:30:00,42.91,42.92,42.84,42.84,82071.0,40.0136,40.0229,39.9483,39.9483,82071.0
2020-07-17 15:00:00,42.85,42.86,42.78,42.78,92004.0,39.9577,39.967,39.8924,39.8924,92004.0
2020-07-17 15:30:00,42.79,42.84,42.65,42.82,516861.0,39.9017,39.9483,39.7712,39.9297,516861.0
2020-07-20 09:30:00,42.78,43.26,42.77,43.11,128217.0,39.8924,40.34,39.8831,40.2001,128217.0
2020-07-20 10:00:00,43.09,43.23,42.97,43.16,92529.0,40.1815,40.312,40.0696,40.2467,92529.0
2020-07-20 10:30:00,43.13,43.31,43.11,43.21,84822.0,40.2188,40.3866,40.2001,40.2934,84822.0
2020-07-20 11:00:00,43.21,43.36,43.18,43.3,81342.0,40.2934,40.4332,40.2654,40.3773,81342.0
2020-07-20 11:30:00,43.3,43.43,43.28,43.37,69696.0,40.3773,40.4985,40.3586,40.4426,69696.0
2020-07-20 12:00:00,43.37,43.41,43.28,43.3,73482.0,40.4426,40.4799,40.3586,40.3773,73482.0
2020-07-20 12:30:00,43.3,43.42,43.3,43.41,51372.0,40.3773,40.4892,40.3773,40.4799,51372.0
2020-07-20 13:00:00,43.4,43.45,43.32,43.45,85164.0,40.4705,40.5172,40.3959,40.5172,85164.0
2020-07-20 13:30:00,43.44,43.55,43.35,43.55,73545.0,40.5078,40.6104,40.4239,40.6104,73545.0
2020-07-20 14:00:00,43.55,43.61,43.47,43.59,58731.0,40.6104,40.6664,40.5358,40.6477,58731.0
2020-07-20 14:30:00,43.58,43.67,43.54,43.65,63831.0,40.6384,40.7223,40.6011,40.7037,63831.0
2020-07-20 15:00:00,43.64,43.74,43.57,43.74,105099.0,40.6943,40.7876,40.6291,40.7876,105099.0
2020-07-20 15:30:00,43.74,43.89,43.71,43.76,408960.0,40.7876,40.9275,40.7596,40.8062,408960.0
2020-07-21 09:30:00,43.56,43.81,43.24,43.32,255978.0,40.6197,40.8529,40.3213,40.3959,255978.0
2020-07-21 10:00:00,43.34,43.37,43.16,43.27,116265.0,40.4146,40.4426,40.2467,40.3493,116265.0
2020-07-21 10:30:00,43.24,43.66,43.24,43.65,92847.0,40.3213,40.713,40.3213,40.7037,92847.0
2020-07-21 11:00:00,43.65,43.76,43.6,43.68,113712.0,40.7037,40.8062,40.657,40.7316,113712.0
2020-07-21 11:30:00,43.68,43.95,43.61,43.75,111084.0,40.7316,40.9834,40.6664,40.7969,111084.0
2020-07-21 12:00:00,43.72,43.76,43.63,43.7,62640.0,40.7689,40.8062,40.685,40.7503,62640.0
2020-07-21 12:30:00,43.7,43.71,43.56,43.69,62637.0,40.7503,40.7596,40.6197,40.741,62637.0
2020-07-21 13:00:00,43.69,43.84,43.68,43.82,47583.0,40.741,40.8808,40.7316,40.8622,47583.0
2020-07-21 13:30:00,43.81,43.86,43.8,43.85,64269.0,40.8529,40.8995,40.8435,40.8902,64269.0
2020-07-21 14:00:00,43.84,43.95,43.8,43.95,73980.0,40.8808,40.9834,40.8435,40.9834,73980.0
2020-07-21 14:30:00,43.94,43.95,43.84,43.86,62922.0,40.9741,40.9834,40.8808,40.8995,62922.0
2020-07-21 15:00:00,43.86,43.92,43.79,43.8,114318.0,40.8995,40.9554,40.8342,40.8435,114318.0
2020-07-21 15:30:00,43.81,43.83,43.51,43.72,470142.0,40.8529,40.8715,40.5731,40.7689,470142.0
2020-07-22 09:30:00,44.34,44.95,43.85,44.83,307905.0,41.3471,41.9159,40.8902,41.804,307905.0
2020-07-22 10:00:00,44.83,44.83,44.26,44.45,152571.0,41.804,41.804,41.2725,41.4497,152571.0
2020-07-22 10:30:00,44.46,44.57,44.23,44.3,180417.0,41.459,41.5616,41.2445,41.3098,180417.0
2020-07-22 11:00:00,44.33,44.57,44.28,44.35,188418.0,41.3378,41.5616,41.2911,41.3564,188418.0
2020-07-22 11:30:00,44.31,44.7,44.31,44.61,84381.0,41.3191,41.6828,41.3191,41.5989,84381.0
2020-07-22 12:00:00,44.58,44.61,44.51,44.55,99261.0,41.5709,41.5989,41.5056,41.5429,99261.0
2020-07-22 12:30:00,44.52,44.61,44.44,44.58,92859.0,41.5149,41.5989,41.4403,41.5709,92859.0
2020-07-22 13:00:00,44.57,44.74,44.52,44.59,136155.0,41.5616,41.7201,41.5149,41.5802,136155.0
2020-07-22 13:30:00,44.57,44.67,44.48,44.52,84462.0,41.5616,41.6548,41.4776,41.5149,84462.0
2020-07-22 14:00:00,44.48,44.67,44.48,44.62,139800.0,41.4776,41.6548,41.4776,41.6082,139800.0
2020-07-22 14:30:00,44.62,44.7,44.52,44.69,96957.0,41.6082,41.6828,41.5149,41.6735,96957.0
2020-07-22 15:00:00,44.7,45.11,44.61,44.9,213735.0,41.6828,42.0651,41.5989,41.8693,213735.0
2020-07-22 15:30:00,44.88,44.95,44.65,44.73,618579.0,41.8506,41.9159,41.6362,41.7108,618579.0
2020-07-23 09:30:00,44.73,45.17,44.5,44.72,212880.0,41.7108,42.1211,41.4963,41.7014,212880.0
2020-07-23 10:00:00,44.73,44.89,44.61,44.81,72966.0,41.7108,41.86,41.5989,41.7854,72966.0
2020-07-23 10:30:00,44.83,44.92,44.67,44.72,75846.0,41.804,41.8879,41.6548,41.7014,75846.0
2020-07-23 11:00:00,44.7,44.74,44.38,44.6,108969.0,41.6828,41.7201,41.3844,41.5895,108969.0
2020-07-23 11:30:00,44.6,44.67,44.55,44.56,58815.0,41.5895,41.6548,41.5429,41.5522,58815.0
2020-07-23 12:00:00,44.56,44.56,44.31,44.32,66687.0,41.5522,41.5522,41.3191,41.3284,66687.0
2020-07-23 12:30:00,44.3,44.36,44.09,44.19,81480.0,41.3098,41.3657,41.114,41.2072,81480.0
2020-07-23 13:00:00,44.2,44.29,44.14,44.19,72882.0,41.2165,41.3005,41.1606,41.2072,72882.0
2020-07-23 13:30:00,44.19,44.21,44.04,44.05,61557.0,41.2072,41.2259,41.0673,41.0767,61557.0
2020-07-23 14:00:00,44.06,44.09,43.84,44.0,99339.0,41.086,41.114,40.8808,41.03,99339.0
2020-07-23 14:30:00,43.97,44.05,43.9,43.97,98640.0,41.0021,41.0767,40.9368,41.0021,98640.0
2020-07-23 15:00:00,43.97,44.01,43.88,43.94,140238.0,41.0021,41.0394,40.9181,40.9741,140238.0
2020-07-23 15:30:00,43.94,43.97,43.67,43.8,441990.0,40.9741,41.0021,40.7223,40.8435,441990.0
2020-07-24 09:30:00,43.76,43.8,43.39,43.55,150807.0,40.8062,40.8435,40.4612,40.6104,150807.0
2020-07-24 10:00:00,43.54,43.58,43.28,43.28,130251.0,40.6011,40.6384,40.3586,40.3586,130251.0
2020-07-24 10:30:00,43.27,43.35,43.14,43.32,136449.0,40.3493,40.4239,40.2281,40.3959,136449.0
2020-07-24 11:00:00,43.33,43.4,43.22,43.26,79893.0,40.4053,40.4705,40.3027,40.34,79893.0
2020-07-24 11:30:00,43.25,43.35,43.21,43.27,84279.0,40.3307,40.4239,40.2934,40.3493,84279.0
2020-07-24 12:00:00,43.25,43.36,43.2,43.2,55515.0,40.3307,40.4332,40.284,40.284,55515.0
2020-07-24 12:30:00,43.21,43.24,43.1,43.14,47673.0,40.2934,40.3213,40.1908,40.2281,47673.0
2020-07-24 13:00:00,43.14,43.19,43.06,43.16,44874.0,40.2281,40.2747,40.1535,40.2467,44874.0
2020-07-24 13:30:00,43.15,43.15,43.02,43.08,70107.0,40.2374,40.2374,40.1162,40.1721,70107.0
2020-07-24 14:00:00,43.09,43.38,43.07,43.38,186411.0,40.1815,40.4519,40.1628,40.4519,186411.0
2020-07-24 14:30:00,43.38,43.4,43.29,43.39,95079.0,40.4519,40.4705,40.368,40.4612,95079.0
2020-07-24 15:00:00,43.37,43.51,43.37,43.44,85644.0,40.4426,40.5731,40.4426,40.5078,85644.0
2020-07-24 15:30:00,43.44,43.56,43.37,43.53,294255.0,40.5078,40.6197,40.4426,40.5918,294255.0
2020-07-27 09:30:00,43.56,43.66,43.39,43.59,163230.0,40.6197,40.713,40.4612,40.6477,163230.0
2020-07-27 10:00:00,43.59,43.73,43.56,43.56,84714.0,40.6477,40.7783,40.6197,40.6197,84714.0
2020-07-27 10:30:00,43.56,43.63,43.41,43.42,123456.0,40.6197,40.685,40.4799,40.4892,123456.0
2020-07-27 11:00:00,43.42,43.53,43.41,43.44,70533.0,40.4892,40.5918,40.4799,40.5078,70533.0
2020-07-27 11:30:00,43.43,43.53,43.37,43.52,69612.0,40.4985,40.5918,40.4426,40.5824,69612.0
2020-07-27 12:00:00,43.5,43.52,43.42,43.47,160407.0,40.5638,40.5824,40.4892,40.5358,160407.0
2020-07-27 12:30:00,43.46,43.56,43.39,43.55,169293.0,40.5265,40.6197,40.4612,40.6104,169293.0
2020-07-27 13:00:00,43.57,43.57,43.49,43.5,48000.0,40.6291,40.6291,40.5545,40.5638,48000.0
2020-07-27 13:30:00,43.51,43.56,43.49,43.5,80433.0,40.5731,40.6197,40.5545,40.5638,80433.0
2020-07-27 14:00:00,43.51,43.58,43.44,43.51,76416.0,40.5731,40.6384,40.5078,40.5731,76416.0
2020-07-27 14:30:00,43.52,43.58,43.46,43.5,92625.0,40.5824,40.6384,40.5265,40.5638,92625.0
2020-07-27 15:00:00,43.51,43.57,43.44,43.54,84084.0,40.5731,40.6291,40.5078,40.6011,84084.0
2020-07-27 15:30:00,43.55,43.71,43.43,43.49,387651.0,40.6104,40.7596,40.4985,40.5545,387651.0
2020-07-28 09:30:00,43.19,43.32,42.77,42.86,125202.0,40.2747,40.3959,39.8831,39.967,125202.0
2020-07-28 10:00:00,42.86,42.89,42.68,42.88,71610.0,39.967,39.995,39.7991,39.9856,71610.0
2020-07-28 10:30:00,42.91,42.97,42.86,42.91,53649.0,40.0136,40.0696,39.967,40.0136,53649.0
2020-07-28 11:00:00,42.89,42.89,42.62,42.65,82563.0,39.995,39.995,39.7432,39.7712,82563.0
2020-07-28 11:30:00,42.64,42.74,42.58,42.58,59820.0,39.7618,39.8551,39.7059,39.7059,59820.0
2020-07-28 12:00:00,42.59,42.64,42.56,42.58,57033.0,39.7152,39.7618,39.6872,39.7059,57033.0
2020-07-28 12:30:00,42.55,42.62,42.51,42.52,75087.0,39.6779,39.7432,39.6406,39.6499,75087.0
2020-07-28 13:00:00,42.51,42.78,42.47,42.74,67149.0,39.6406,39.8924,39.6033,39.8551,67149.0
2020-07-28 13:30:00,42.74,42.83,42.72,42.78,60150.0,39.8551,39.939,39.8364,39.8924,60150.0
2020-07-28 14:00:00,42.78,42.84,42.76,42.83,36924.0,39.8924,39.9483,39.8737,39.939,36924.0
2020-07-28 14:30:00,42.83,42.9,42.8,42.83,44532.0,39.939,40.0043,39.911,39.939,44532.0
2020-07-28 15:00:00,42.82,42.83,42.77,42.78,81864.0,39.9297,39.939,39.8831,39.8924,81864.0
2020-07-28 15:30:00,42.78,42.84,42.63,42.73,321600.0,39.8924,39.9483,39.7525,39.8458,321600.0
2020-07-29 09:30:00,42.92,43.17,42.84,43.17,86754.0,40.0229,40.2561,39.9483,40.2561,86754.0
2020-07-29 10:00:00,43.18,43.29,43.14,43.17,83646.0,40.2654,40.368,40.2281,40.2561,83646.0
2020-07-29 10:30:00,43.17,43.25,43.14,43.24,59223.0,40.2561,40.3307,40.2281,40.3213,59223.0
2020-07-29 11:00:00,43.24,43.6,43.24,43.51,119697.0,40.3213,40.657,40.3213,40.5731,119697.0
2020-07-29 11:30:00,43.53,43.58,43.45,43.56,73185.0,40.5918,40.6384,40.5172,40.6197,73185.0
2020-07-29 12:00:00,43.56,43.69,43.4,43.67,143697.0,40.6197,40.741,40.4705,40.7223,143697.0
2020-07-29 12:30:00,43.66,43.82,43.62,43.82,85818.0,40.713,40.8622,40.6757,40.8622,85818.0
2020-07-29 13:00:00,43.82,43.83,43.67,43.7,87558.0,40.8622,40.8715,40.7223,40.7503,87558.0
2020-07-29 13:30:00,43.71,43.71,43.62,43.65,43791.0,40.7596,40.7596,40.6757,40.7037,43791.0
2020-07-29 14:00:00,43.66,43.79,43.62,43.7,54888.0,40.713,40.8342,40.6757,40.7503,54888.0
2020-07-29 14:30:00,43.7,43.83,43.7,43.73,70746.0,40.7503,40.8715,40.7503,40.7783,70746.0
2020-07-29 15:00:00,43.74,43.83,43.57,43.8,88515.0,40.7876,40.8715,40.6291,40.8435,88515.0
2020-07-29 15:30:00,43.8,43.85,43.59,43.7,260673.0,40.8435,40.8902,40.6477,40.7503,260673.0
2020-07-30 09:30:00,43.2,43.46,43.0,43.25,160188.0,40.284,40.5265,40.0975,40.3307,160188.0
2020-07-30 10:00:00,43.18,43.45,42.97,43.17,84615.0,40.2654,40.5172,40.0696,40.2561,84615.0
2020-07-30 10:30:00,43.17,43.29,43.02,43.06,46158.0,40.2561,40.368,40.1162,40.1535,46158.0
2020-07-30 11:00:00,43.04,43.23,42.99,43.1,61953.0,40.1348,40.312,40.0882,40.1908,61953.0
2020-07-30 11:30:00,43.1,43.2,42.92,42.97,55305.0,40.1908,40.284,40.0229,40.0696,55305.0
2020-07-30 12:00:00,42.97,43.14,42.89,43.13,61533.0,40.0696,40.2281,39.995,40.2188,61533.0
2020-07-30 12:30:00,43.15,43.16,43.04,43.04,18534.0,40.2374,40.2467,40.1348,40.1348,18534.0
2020-07-30 13:00:00,43.06,43.26,43.06,43.25,32952.0,40.1535,40.34,40.1535,40.3307,32952.0
2020-07-30 13:30:00,43.25,43.27,43.18,43.24,36372.0,40.3307,40.3493,40.2654,40.3213,36372.0
2020-07-30 14:00:00,43.23,43.25,43.07,43.08,42945.0,40.312,40.3307,40.1628,40.1721,42945.0
2020-07-30 14:30:00,43.09,43.27,43.09,43.23,33690.0,40.1815,40.3493,40.1815,40.312,33690.0
2020-07-30 15:00:00,43.25,43.28,43.09,43.21,64380.0,40.3307,40.3586,40.1815,40.2934,64380.0
2020-07-30 15:30:00,43.2,43.34,43.16,43.32,204042.0,40.284,40.4146,40.2467,40.3959,204042.0
2020-07-31 09:30:00,43.52,43.58,43.35,43.58,111120.0,40.5824,40.6384,40.4239,40.6384,111120.0
2020-07-31 10:00:00,43.53,43.55,43.31,43.39,49242.0,40.5918,40.6104,40.3866,40.4612,49242.0
2020-07-31 10:30:00,43.37,43.44,43.26,43.35,49995.0,40.4426,40.5078,40.34,40.4239,49995.0
2020-07-31 11:00:00,43.34,43.5,43.28,43.46,32724.0,40.4146,40.5638,40.3586,40.5265,32724.0
2020-07-31 11:30:00,43.42,43.45,43.19,43.27,33681.0,40.4892,40.5172,40.2747,40.3493,33681.0
2020-07-31 12:00:00,43.21,43.25,43.16,43.19,33960.0,40.2934,40.3307,40.2467,40.2747,33960.0
2020-07-31 12:30:00,43.19,43.19,43.0,43.03,57243.0,40.2747,40.2747,40.0975,40.1255,57243.0
2020-07-31 13:00:00,43.04,43.13,43.04,43.11,48552.0,40.1348,40.2188,40.1348,40.2001,48552.0
2020-07-31 13:30:00,43.11,43.2,43.06,43.17,55905.0,40.2001,40.284,40.1535,40.2561,55905.0
2020-07-31 14:00:00,43.16,43.19,43.05,43.13,80064.0,40.2467,40.2747,40.1442,40.2188,80064.0
2020-07-31 14:30:00,43.14,43.37,43.14,43.37,44934.0,40.2281,40.4426,40.2281,40.4426,44934.0
2020-07-31 15:00:00,43.38,43.58,43.34,43.55,107292.0,40.4519,40.6384,40.4146,40.6104,107292.0
2020-07-31 15:30:00,43.56,43.78,43.5,43.77,192258.0,40.6197,40.8249,40.5638,40.8156,192258.0
2020-08-03 09:30:00,43.95,44.13,43.58,43.74,136416.0,40.9834,41.1513,40.6384,40.7876,136416.0
2020-08-03 10:00:00,43.76,43.83,43.64,43.73,97062.0,40.8062,40.8715,40.6943,40.7783,97062.0
2020-08-03 10:30:00,43.74,43.78,43.55,43.57,50247.0,40.7876,40.8249,40.6104,40.6291,50247.0
2020-08-03 11:00:00,43.6,43.67,43.57,43.6,25971.0,40.657,40.7223,40.6291,40.657,25971.0
2020-08-03 11:30:00,43.59,43.79,43.59,43.67,24981.0,40.6477,40.8342,40.6477,40.7223,24981.0
2020-08-03 12:00:00,43.65,43.69,43.55,43.59,23544.0,40.7037,40.741,40.6104,40.6477,23544.0
2020-08-03 12:30:00,43.56,43.59,43.53,43.53,35433.0,40.6197,40.6477,40.5918,40.5918,35433.0
2020-08-03 13:00:00,43.53,43.55,43.47,43.5,42912.0,40.5918,40.6104,40.5358,40.5638,42912.0
2020-08-03 13:30:00,43.51,43.51,43.41,43.44,22719.0,40.5731,40.5731,40.4799,40.5078,22719.0
2020-08-03 14:00:00,43.46,43.48,43.35,43.4,38928.0,40.5265,40.5451,40.4239,40.4705,38928.0
2020-08-03 14:30:00,43.41,43.44,43.36,43.43,35406.0,40.4799,40.5078,40.4332,40.4985,35406.0
2020-08-03 15:00:00,43.43,43.47,43.35,43.4,54561.0,40.4985,40.5358,40.4239,40.4705,54561.0
2020-08-03 15:30:00,43.41,43.5,43.32,43.45,181413.0,40.4799,40.5638,40.3959,40.5172,181413.0
2020-08-04 09:30:00,43.51,43.59,43.2,43.31,112374.0,40.5731,40.6477,40.284,40.3866,112374.0
2020-08-04 10:00:00,43.3,43.46,43.18,43.18,91053.0,40.3773,40.5265,40.2654,40.2654,91053.0
2020-08-04 10:30:00,43.18,43.21,43.06,43.2,42558.0,40.2654,40.2934,40.1535,40.284,42558.0
2020-08-04 11:00:00,43.22,43.3,43.15,43.26,86181.0,40.3027,40.3773,40.2374,40.34,86181.0
2020-08-04 11:30:00,43.27,43.31,43.21,43.25,22443.0,40.3493,40.3866,40.2934,40.3307,22443.0
2020-08-04 12:00:00,43.25,43.29,43.15,43.22,47127.0,40.3307,40.368,40.2374,40.3027,47127.0
2020-08-04 12:30:00,43.2,43.21,43.12,43.17,22308.0,40.284,40.2934,40.2094,40.2561,22308.0
2020-08-04 13:00:00,43.16,43.28,43.14,43.24,29094.0,40.2467,40.3586,40.2281,40.3213,29094.0
2020-08-04 13:30:00,43.24,43.24,43.19,43.22,25428.0,40.3213,40.3213,40.2747,40.3027,25428.0
2020-08-04 14:00:00,43.21,43.22,43.04,43.04,48318.0,40.2934,40.3027,40.1348,40.1348,48318.0
2020-08-04 14:30:00,43.05,43.09,42.93,43.08,51051.0,40.1442,40.1815,40.0323,40.1721,51051.0
2020-08-04 15:00:00,43.07,43.2,43.07,43.17,41388.0,40.1628,40.284,40.1628,40.2561,41388.0
2020-08-04 15:30:00,43.17,43.28,43.1,43.24,174132.0,40.2561,40.3586,40.1908,40.3213,174132.0
2020-08-05 09:30:00,43.43,43.47,43.04,43.18,107373.0,40.4985,40.5358,40.1348,40.2654,107373.0
2020-08-05 10:00:00,43.19,43.24,43.12,43.21,57885.0,40.2747,40.3213,40.2094,40.2934,57885.0
2020-08-05 10:30:00,43.2,43.23,43.15,43.21,46101.0,40.284,40.312,40.2374,40.2934,46101.0
2020-08-05 11:00:00,43.2,43.23,43.03,43.05,59757.0,40.284,40.312,40.1255,40.1442,59757.0
2020-08-05 11:30:00,43.08,43.15,43.04,43.15,26538.0,40.1721,40.2374,40.1348,40.2374,26538.0
2020-08-05 12:00:00,43.15,43.15,43.01,43.14,66390.0,40.2374,40.2374,40.1069,40.2281,66390.0
2020-08-05 12:30:00,43.15,43.2,43.15,43.2,57870.0,40.2374,40.284,40.2374,40.284,57870.0
2020-08-05 13:00:00,43.24,43.25,43.18,43.24,62361.0,40.3213,40.3307,40.2654,40.3213,62361.0
2020-08-05 13:30:00,43.21,43.29,43.16,43.29,59160.0,40.2934,40.368,40.2467,40.368,59160.0
2020-08-05 14:00:00,43.29,43.39,43.26,43.35,76362.0,40.368,40.4612,40.34,40.4239,76362.0
2020-08-05 14:30:00,43.35,43.42,43.33,43.34,39024.0,40.4239,40.4892,40.4053,40.4146,39024.0
2020-08-05 15:00:00,43.33,43.38,43.32,43.35,47088.0,40.4053,40.4519,40.3959,40.4239,47088.0
2020-08-05 15:30:00,43.35,43.49,43.26,43.47,214011.0,40.4239,40.5545,40.34,40.5358,214011.0
2020-08-06 09:30:00,43.26,43.58,43.17,43.51,85446.0,40.34,40.6384,40.2561,40.5731,85446.0
2020-08-06 10:00:00,43.5,43.5,43.38,43.43,55545.0,40.5638,40.5638,40.4519,40.4985,55545.0
2020-08-06 10:30:00,43.43,43.46,43.36,43.46,44337.0,40.4985,40.5265,40.4332,40.5265,44337.0
2020-08-06 11:00:00,43.45,43.46,43.3,43.37,39285.0,40.5172,40.5265,40.3773,40.4426,39285.0
2020-08-06 11:30:00,43.35,43.45,43.34,43.44,21996.0,40.4239,40.5172,40.4146,40.5078,21996.0
2020-08-06 12:00:00,43.45,43.48,43.37,43.39,43926.0,40.5172,40.5451,40.4426,40.4612,43926.0
2020-08-06 12:30:00,43.4,43.43,43.32,43.34,20886.0,40.4705,40.4985,40.3959,40.4146,20886.0
2020-08-06 13:00:00,43.31,43.46,43.3,43.46,31893.0,40.3866,40.5265,40.3773,40.5265,31893.0
2020-08-06 13:30:00,43.45,43.64,43.43,43.62,62583.0,40.5172,40.6943,40.4985,40.6757,62583.0
2020-08-06 14:00:00,43.62,43.64,43.58,43.63,29190.0,40.6757,40.6943,40.6384,40.685,29190.0
2020-08-06 14:30:00,43.63,43.75,43.63,43.72,34806.0,40.685,40.7969,40.685,40.7689,34806.0
2020-08-06 15:00:00,43.72,43.72,43.58,43.66,161070.0,40.7689,40.7689,40.6384,40.713,161070.0
2020-08-06 15:30:00,43.67,43.72,43.54,43.56,383148.0,40.7223,40.7689,40.6011,40.6197,383148.0
2020-08-07 09:30:00,43.28,43.78,43.2,43.73,120627.0,40.3586,40.8249,40.284,40.7783,120627.0
2020-08-07 10:00:00,43.76,43.82,43.53,43.61,38139.0,40.8062,40.8622,40.5918,40.6664,38139.0
2020-08-07 10:30:00,43.63,43.73,43.6,43.61,53706.0,40.685,40.7783,40.657,40.6664,53706.0
2020-08-07 11:00:00,43.64,43.71,43.61,43.64,69729.0,40.6943,40.7596,40.6664,40.6943,69729.0
2020-08-07 11:30:00,43.64,43.77,43.63,43.68,90702.0,40.6943,40.8156,40.685,40.7316,90702.0
2020-08-07 12:00:00,43.7,43.86,43.66,43.86,52341.0,40.7503,40.8995,40.713,40.8995,52341.0
2020-08-07 12:30:00,43.85,43.95,43.83,43.91,40551.0,40.8902,40.9834,40.8715,40.9461,40551.0
2020-08-07 13:00:00,43.91,43.96,43.77,43.84,73296.0,40.9461,40.9927,40.8156,40.8808,73296.0
2020-08-07 13:30:00,43.85,43.96,43.82,43.94,57753.0,40.8902,40.9927,40.8622,40.9741,57753.0
2020-08-07 14:00:00,43.94,44.01,43.81,43.81,59817.0,40.9741,41.0394,40.8529,40.8529,59817.0
2020-08-07 14:30:00,43.8,43.92,43.79,43.91,75594.0,40.8435,40.9554,40.8342,40.9461,75594.0
2020-08-07 15:00:00,43.89,44.08,43.86,43.99,98115.0,40.9275,41.1046,40.8995,41.0207,98115.0
2020-08-07 15:30:00,44.01,44.29,43.95,44.28,360825.0,41.0394,41.3005,40.9834,41.2911,360825.0
2020-08-10 09:30:00,44.5,44.5,43.82,43.92,128097.0,41.4963,41.4963,40.8622,40.9554,128097.0
2020-08-10 10:00:00,43.88,43.88,43.64,43.67,48114.0,40.9181,40.9181,40.6943,40.7223,48114.0
2020-08-10 10:30:00,43.7,43.82,43.58,43.6,52680.0,40.7503,40.8622,40.6384,40.657,52680.0
2020-08-10 11:00:00,43.64,43.69,43.52,43.65,106173.0,40.6943,40.741,40.5824,40.7037,106173.0
2020-08-10 11:30:00,43.64,43.9,43.64,43.84,50922.0,40.6943,40.9368,40.6943,40.8808,50922.0
2020-08-10 12:00:00,43.86,43.95,43.81,43.82,51009.0,40.8995,40.9834,40.8529,40.8622,51009.0
2020-08-10 12:30:00,43.83,44.0,43.82,43.99,35808.0,40.8715,41.03,40.8622,41.0207,35808.0
2020-08-10 13:00:00,44.01,44.08,43.88,44.02,48432.0,41.0394,41.1046,40.9181,41.0487,48432.0
2020-08-10 13:30:00,44.03,44.15,43.99,44.1,69765.0,41.058,41.1699,41.0207,41.1233,69765.0
2020-08-10 14:00:00,44.1,44.17,44.08,44.14,40749.0,41.1233,41.1886,41.1046,41.1606,40749.0
2020-08-10 14:30:00,44.14,44.16,43.96,43.99,134574.0,41.1606,41.1792,40.9927,41.0207,134574.0
2020-08-10 15:00:00,44.01,44.01,43.87,43.93,60885.0,41.0394,41.0394,40.9088,40.9648,60885.0
2020-08-10 15:30:00,43.95,43.98,43.82,43.84,250506.0,40.9834,41.0114,40.8622,40.8808,250506.0
2020-08-11 09:30:00,44.0,44.03,43.66,43.7,94980.0,41.03,41.058,40.713,40.7503,94980.0
2020-08-11 10:00:00,43.74,43.89,43.71,43.89,39525.0,40.7876,40.9275,40.7596,40.9275,39525.0
2020-08-11 10:30:00,43.9,44.04,43.87,43.96,35250.0,40.9368,41.0673,40.9088,40.9927,35250.0
2020-08-11 11:00:00,43.97,44.0,43.82,43.89,65697.0,41.0021,41.03,40.8622,40.9275,65697.0
2020-08-11 11:30:00,43.9,43.91,43.68,43.72,71757.0,40.9368,40.9461,40.7316,40.7689,71757.0
2020-08-11 12:00:00,43.74,43.86,43.72,43.85,29013.0,40.7876,40.8995,40.7689,40.8902,29013.0
2020-08-11 12:30:00,43.87,44.0,43.85,43.98,27837.0,40.9088,41.03,40.8902,41.0114,27837.0
2020-08-11 13:00:00,44.0,44.1,43.99,44.03,54459.0,41.03,41.1233,41.0207,41.058,54459.0
2020-08-11 13:30:00,44.02,44.02,43.72,43.85,92703.0,41.0487,41.0487,40.7689,40.8902,92703.0
2020-08-11 14:00:00,43.87,43.94,43.86,43.86,34647.0,40.9088,40.9741,40.8995,40.8995,34647.0
2020-08-11 14:30:00,43.86,43.87,43.77,43.87,54978.0,40.8995,40.9088,40.8156,40.9088,54978.0
2020-08-11 15:00:00,43.86,43.89,43.61,43.76,66804.0,40.8995,40.9275,40.6664,40.8062,66804.0
2020-08-11 15:30:00,43.75,43.77,43.37,43.5,229644.0,40.7969,40.8156,40.4426,40.5638,229644.0
2020-08-12 09:30:00,43.72,44.3,43.72,44.3,114885.0,40.7689,41.3098,40.7689,41.3098,114885.0
2020-08-12 10:00:00,44.3,44.35,44.1,44.19,83655.0,41.3098,41.3564,41.1233,41.2072,83655.0
2020-08-12 10:30:00,44.21,44.28,44.16,44.22,83025.0,41.2259,41.2911,41.1792,41.2352,83025.0
2020-08-12 11:00:00,44.21,44.26,44.13,44.17,60936.0,41.2259,41.2725,41.1513,41.1886,60936.0
2020-08-12 11:30:00,44.13,44.2,44.04,44.06,43191.0,41.1513,41.2165,41.0673,41.086,43191.0
2020-08-12 12:00:00,44.08,44.13,43.82,43.83,186174.0,41.1046,41.1513,40.8622,40.8715,186174.0
2020-08-12 12:30:00,43.85,43.99,43.82,43.84,95325.0,40.8902,41.0207,40.8622,40.8808,95325.0
2020-08-12 13:00:00,43.85,43.89,43.68,43.7,37323.0,40.8902,40.9275,40.7316,40.7503,37323.0
2020-08-12 13:30:00,43.72,43.88,43.71,43.75,132945.0,40.7689,40.9181,40.7596,40.7969,132945.0
2020-08-12 14:00:00,43.75,43.79,43.63,43.66,168834.0,40.7969,40.8342,40.685,40.713,168834.0
2020-08-12 14:30:00,43.65,43.71,43.65,43.67,157923.0,40.7037,40.7596,40.7037,40.7223,157923.0
2020-08-12 15:00:00,43.68,43.69,43.62,43.66,229194.0,40.7316,40.741,40.6757,40.713,229194.0
2020-08-12 15:30:00,43.66,43.66,43.41,43.45,773922.0,40.713,40.713,40.4799,40.5172,773922.0
2020-08-13 09:30:00,43.34,43.43,43.25,43.27,102690.0,40.4146,40.4985,40.3307,40.3493,102690.0
2020-08-13 10:00:00,43.22,43.28,43.16,43.21,203391.0,40.3027,40.3586,40.2467,40.2934,203391.0
2020-08-13 10:30:00,43.2,43.23,43.02,43.11,82242.0,40.284,40.312,40.1162,40.2001,82242.0
2020-08-13 11:00:00,43.13,43.22,43.08,43.11,62694.0,40.2188,40.3027,40.1721,40.2001,62694.0
2020-08-13 11:30:00,43.1,43.13,43.04,43.09,49728.0,40.1908,40.2188,40.1348,40.1815,49728.0
2020-08-13 12:00:00,43.12,43.22,43.04,43.07,117867.0,40.2094,40.3027,40.1348,40.1628,117867.0
2020-08-13 12:30:00,43.08,43.32,43.08,43.26,133464.0,40.1721,40.3959,40.1721,40.34,133464.0
2020-08-13 13:00:00,43.3,43.42,43.22,43.32,170049.0,40.3773,40.4892,40.3027,40.3959,170049.0
2020-08-13 13:30:00,43.33,43.59,43.31,43.59,152691.0,40.4053,40.6477,40.3866,40.6477,152691.0
2020-08-13 14:00:00,43.56,43.56,43.36,43.44,59691.0,40.6197,40.6197,40.4332,40.5078,59691.0
2020-08-13 14:30:00,43.44,43.48,43.31,43.36,46821.0,40.5078,40.5451,40.3866,40.4332,46821.0
2020-08-13 15:00:00,43.38,43.5,43.35,43.49,59868.0,40.4519,40.5638,40.4239,40.5545,59868.0
2020-08-13 15:30:00,43.49,43.5,43.37,43.42,230238.0,40.5545,40.5638,40.4426,40.4892,230238.0
2020-08-14 09:30:00,43.42,43.54,43.23,43.31,120228.0,40.4892,40.6011,40.312,40.3866,120228.0
2020-08-14 10:00:00,43.31,43.33,43.23,43.28,52899.0,40.3866,40.4053,40.312,40.3586,52899.0
2020-08-14 10:30:00,43.26,43.39,43.26,43.38,52602.0,40.34,40.4612,40.34,40.4519,52602.0
2020-08-14 11:00:00,43.36,43.47,43.36,43.45,60630.0,40.4332,40.5358,40.4332,40.5172,60630.0
2020-08-14 11:30:00,43.46,43.48,43.39,43.4,73917.0,40.5265,40.5451,40.4612,40.4705,73917.0
2020-08-14 12:00:00,43.41,43.41,43.25,43.27,36948.0,40.4799,40.4799,40.3307,40.3493,36948.0
2020-08-14 12:30:00,43.28,43.31,43.25,43.26,44967.0,40.3586,40.3866,40.3307,40.34,44967.0
2020-08-14 13:00:00,43.26,43.39,43.25,43.39,36402.0,40.34,40.4612,40.3307,40.4612,36402.0
2020-08-14 13:30:00,43.39,43.4,43.3,43.31,27018.0,40.4612,40.4705,40.3773,40.3866,27018.0
2020-08-14 14:00:00,43.3,43.32,43.27,43.31,32070.0,40.3773,40.3959,40.3493,40.3866,32070.0
2020-08-14 14:30:00,43.31,43.31,43.25,43.26,29193.0,40.3866,40.3866,40.3307,40.34,29193.0
2020-08-14 15:00:00,43.25,43.25,43.07,43.07,67620.0,40.3307,40.3307,40.1628,40.1628,67620.0
2020-08-14 15:30:00,43.06,43.08,42.9,43.07,230397.0,40.1535,40.1721,40.0043,40.1628,230397.0
2020-08-17 09:30:00,43.13,43.23,43.0,43.16,172137.0,40.2188,40.312,40.0975,40.2467,172137.0
2020-08-17 10:00:00,43.18,43.49,43.16,43.48,58269.0,40.2654,40.5545,40.2467,40.5451,58269.0
2020-08-17 10:30:00,43.49,43.6,43.39,43.43,50703.0,40.5545,40.657,40.4612,40.4985,50703.0
2020-08-17 11:00:00,43.42,43.45,43.34,43.43,41901.0,40.4892,40.5172,40.4146,40.4985,41901.0
2020-08-17 11:30:00,43.42,43.46,43.35,43.41,61314.0,40.4892,40.5265,40.4239,40.4799,61314.0
2020-08-17 12:00:00,43.41,43.41,43.29,43.32,50079.0,40.4799,40.4799,40.368,40.3959,50079.0
2020-08-17 12:30:00,43.32,43.38,43.3,43.32,58635.0,40.3959,40.4519,40.3773,40.3959,58635.0
2020-08-17 13:00:00,43.33,43.36,43.32,43.34,43467.0,40.4053,40.4332,40.3959,40.4146,43467.0
2020-08-17 13:30:00,43.34,43.39,43.32,43.33,50631.0,40.4146,40.4612,40.3959,40.4053,50631.0
2020-08-17 14:00:00,43.34,43.52,43.34,43.49,149358.0,40.4146,40.5824,40.4146,40.5545,149358.0
2020-08-17 14:30:00,43.5,43.52,43.47,43.49,69855.0,40.5638,40.5824,40.5358,40.5545,69855.0
2020-08-17 15:00:00,43.49,43.54,43.46,43.52,74208.0,40.5545,40.6011,40.5265,40.5824,74208.0
2020-08-17 15:30:00,43.51,43.58,43.43,43.43,250191.0,40.5731,40.6384,40.4985,40.4985,250191.0
2020-08-18 09:30:00,43.43,43.53,43.23,43.29,54642.0,40.4985,40.5918,40.312,40.368,54642.0
2020-08-18 10:00:00,43.3,43.3,43.11,43.2,39864.0,40.3773,40.3773,40.2001,40.284,39864.0
2020-08-18 10:30:00,43.21,43.35,43.2,43.35,23862.0,40.2934,40.4239,40.284,40.4239,23862.0
2020-08-18 11:00:00,43.36,43.5,43.35,43.44,105138.0,40.4332,40.5638,40.4239,40.5078,105138.0
2020-08-18 11:30:00,43.44,43.59,43.43,43.59,42444.0,40.5078,40.6477,40.4985,40.6477,42444.0
2020-08-18 12:00:00,43.6,43.6,43.51,43.53,41646.0,40.657,40.657,40.5731,40.5918,41646.0
2020-08-18 12:30:00,43.53,43.59,43.49,43.54,55932.0,40.5918,40.6477,40.5545,40.6011,55932.0
2020-08-18 13:00:00,43.54,43.55,43.5,43.51,37842.0,40.6011,40.6104,40.5638,40.5731,37842.0
2020-08-18 13:30:00,43.51,43.54,43.36,43.36,103704.0,40.5731,40.6011,40.4332,40.4332,103704.0
2020-08-18 14:00:00,43.35,43.4,43.3,43.39,68397.0,40.4239,40.4705,40.3773,40.4612,68397.0
2020-08-18 14:30:00,43.38,43.39,43.31,43.39,66579.0,40.4519,40.4612,40.3866,40.4612,66579.0
2020-08-18 15:00:00,43.38,43.4,43.33,43.35,57060.0,40.4519,40.4705,40.4053,40.4239,57060.0
2020-08-18 15:30:00,43.34,43.36,43.26,43.35,186528.0,40.4146,40.4332,40.34,40.4239,186528.0
2020-08-19 09:30:00,43.61,43.67,43.31,43.35,68451.0,40.6664,40.7223,40.3866,40.4239,68451.0
2020-08-19 10:00:00,43.34,43.42,43.3,43.37,38586.0,40.4146,40.4892,40.3773,40.4426,38586.0
2020-08-19 10:30:00,43.37,43.4,43.23,43.28,70554.0,40.4426,40.4705,40.312,40.3586,70554.0
2020-08-19 11:00:00,43.27,43.32,43.24,43.26,32637.0,40.3493,40.3959,40.3213,40.34,32637.0
2020-08-19 11:30:00,43.26,43.29,43.19,43.26,35445.0,40.34,40.368,40.2747,40.34,35445.0
2020-08-19 12:00:00,43.26,43.27,43.1,43.14,30357.0,40.34,40.3493,40.1908,40.2281,30357.0
2020-08-19 12:30:00,43.17,43.22,43.14,43.22,30558.0,40.2561,40.3027,40.2281,40.3027,30558.0
2020-08-19 13:00:00,43.21,43.21,43.1,43.12,27855.0,40.2934,40.2934,40.1908,40.2094,27855.0
2020-08-19 13:30:00,43.14,43.36,43.14,43.36,80961.0,40.2281,40.4332,40.2281,40.4332,80961.0
2020-08-19 14:00:00,43.35,43.43,43.33,43.4,43212.0,40.4239,40.4985,40.4053,40.4705,43212.0
2020-08-19 14:30:00,43.37,43.48,43.33,43.42,61809.0,40.4426,40.5451,40.4053,40.4892,61809.0
2020-08-19 15:00:00,43.43,43.51,43.36,43.41,81051.0,40.4985,40.5731,40.4332,40.4799,81051.0
2020-08-19 15:30:00,43.41,43.45,43.16,43.29,195093.0,40.4799,40.5172,40.2467,40.368,195093.0
2020-08-20 09:30:00,43.18,43.59,43.15,43.59,66240.0,40.2654,40.6477,40.2374,40.6477,66240.0
2020-08-20 10:00:00,43.58,43.61,43.42,43.56,54693.0,40.6384,40.6664,40.4892,40.6197,54693.0
2020-08-20 10:30:00,43.58,43.59,43.42,43.5,44514.0,40.6384,40.6477,40.4892,40.5638,44514.0
2020-08-20 11:00:00,43.49,43.59,43.45,43.56,50907.0,40.5545,40.6477,40.5172,40.6197,50907.0
2020-08-20 11:30:00,43.54,43.78,43.54,43.76,36216.0,40.6011,40.8249,40.6011,40.8062,36216.0
2020-08-20 12:00:00,43.75,43.82,43.74,43.77,30234.0,40.7969,40.8622,40.7876,40.8156,30234.0
2020-08-20 12:30:00,43.76,43.76,43.65,43.7,24573.0,40.8062,40.8062,40.7037,40.7503,24573.0
2020-08-20 13:00:00,43.72,43.75,43.66,43.7,23466.0,40.7689,40.7969,40.713,40.7503,23466.0
2020-08-20 13:30:00,43.69,43.72,43.63,43.64,16677.0,40.741,40.7689,40.685,40.6943,16677.0
2020-08-20 14:00:00,43.63,43.63,43.49,43.59,56085.0,40.685,40.685,40.5545,40.6477,56085.0
2020-08-20 14:30:00,43.58,43.66,43.53,43.54,43869.0,40.6384,40.713,40.5918,40.6011,43869.0
2020-08-20 15:00:00,43.56,43.59,43.47,43.49,48000.0,40.6197,40.6477,40.5358,40.5545,48000.0
2020-08-20 15:30:00,43.49,43.56,43.41,43.46,120735.0,40.5545,40.6197,40.4799,40.5265,120735.0
2020-08-21 09:30:00,43.43,43.55,43.23,43.27,135060.0,40.4985,40.6104,40.312,40.3493,135060.0
2020-08-21 10:00:00,43.28,43.35,43.09,43.21,38097.0,40.3586,40.4239,40.1815,40.2934,38097.0
2020-08-21 10:30:00,43.22,43.27,43.18,43.18,29355.0,40.3027,40.3493,40.2654,40.2654,29355.0
2020-08-21 11:00:00,43.19,43.23,43.11,43.13,34803.0,40.2747,40.312,40.2001,40.2188,34803.0
2020-08-21 11:30:00,43.12,43.2,43.08,43.19,23391.0,40.2094,40.284,40.1721,40.2747,23391.0
2020-08-21 12:00:00,43.19,43.33,43.19,43.3,28287.0,40.2747,40.4053,40.2747,40.3773,28287.0
2020-08-21 12:30:00,43.29,43.36,43.25,43.26,26025.0,40.368,40.4332,40.3307,40.34,26025.0
2020-08-21 13:00:00,43.26,43.33,43.24,43.32,16356.0,40.34,40.4053,40.3213,40.3959,16356.0
2020-08-21 13:30:00,43.32,43.37,43.24,43.24,44622.0,40.3959,40.4426,40.3213,40.3213,44622.0
2020-08-21 14:00:00,43.24,43.27,43.14,43.16,102708.0,40.3213,40.3493,40.2281,40.2467,102708.0
2020-08-21 14:30:00,43.16,43.33,43.15,43.26,48798.0,40.2467,40.4053,40.2374,40.34,48798.0
2020-08-21 15:00:00,43.25,43.38,43.24,43.33,46983.0,40.3307,40.4519,40.3213,40.4053,46983.0
2020-08-21 15:30:00,43.33,43.35,43.29,43.3,118023.0,40.4053,40.4239,40.368,40.3773,118023.0
2020-08-24 09:30:00,43.4,43.63,43.23,43.51,99309.0,40.4705,40.685,40.312,40.5731,99309.0
2020-08-24 10:00:00,43.56,43.57,43.4,43.53,75309.0,40.6197,40.6291,40.4705,40.5918,75309.0
2020-08-24 10:30:00,43.53,43.58,43.42,43.58,78627.0,40.5918,40.6384,40.4892,40.6384,78627.0
2020-08-24 11:00:00,43.59,43.74,43.58,43.7,67020.0,40.6477,40.7876,40.6384,40.7503,67020.0
2020-08-24 11:30:00,43.7,43.82,43.7,43.73,41031.0,40.7503,40.8622,40.7503,40.7783,41031.0
2020-08-24 12:00:00,43.73,43.78,43.59,43.62,51393.0,40.7783,40.8249,40.6477,40.6757,51393.0
2020-08-24 12:30:00,43.64,43.79,43.58,43.78,27759.0,40.6943,40.8342,40.6384,40.8249,27759.0
2020-08-24 13:00:00,43.79,43.83,43.74,43.77,45633.0,40.8342,40.8715,40.7876,40.8156,45633.0
2020-08-24 13:30:00,43.8,43.83,43.73,43.73,72501.0,40.8435,40.8715,40.7783,40.7783,72501.0
2020-08-24 14:00:00,43.73,43.77,43.65,43.66,75915.0,40.7783,40.8156,40.7037,40.713,75915.0
2020-08-24 14:30:00,43.66,43.72,43.56,43.61,82779.0,40.713,40.7689,40.6197,40.6664,82779.0
2020-08-24 15:00:00,43.61,43.69,43.49,43.67,60441.0,40.6664,40.741,40.5545,40.7223,60441.0
2020-08-24 15:30:00,43.67,43.9,43.64,43.87,235212.0,40.7223,40.9368,40.6943,40.9088,235212.0
2020-08-25 09:30:00,43.88,44.01,43.49,43.63,64068.0,40.9181,41.0394,40.5545,40.685,64068.0
2020-08-25 10:00:00,43.63,43.77,43.6,43.77,32229.0,40.685,40.8156,40.657,40.8156,32229.0
2020-08-25 10:30:00,43.67,43.71,43.62,43.66,16266.0,40.7223,40.7596,40.6757,40.713,16266.0
2020-08-25 11:00:00,43.69,43.75,43.63,43.7,35712.0,40.741,40.7969,40.685,40.7503,35712.0
2020-08-25 11:30:00,43.69,43.7,43.44,43.45,49797.0,40.741,40.7503,40.5078,40.5172,49797.0
2020-08-25 12:00:00,43.45,43.48,43.38,43.42,42117.0,40.5172,40.5451,40.4519,40.4892,42117.0
2020-08-25 12:30:00,43.42,43.52,43.4,43.45,46371.0,40.4892,40.5824,40.4705,40.5172,46371.0
2020-08-25 13:00:00,43.46,43.66,43.46,43.56,38535.0,40.5265,40.713,40.5265,40.6197,38535.0
2020-08-25 13:30:00,43.55,43.56,43.37,43.42,61644.0,40.6104,40.6197,40.4426,40.4892,61644.0
2020-08-25 14:00:00,43.41,43.41,43.3,43.34,133008.0,40.4799,40.4799,40.3773,40.4146,133008.0
2020-08-25 14:30:00,43.34,43.37,43.28,43.34,56322.0,40.4146,40.4426,40.3586,40.4146,56322.0
2020-08-25 15:00:00,43.34,43.35,43.31,43.34,37680.0,40.4146,40.4239,40.3866,40.4146,37680.0
2020-08-25 15:30:00,43.35,43.39,43.25,43.37,160524.0,40.4239,40.4612,40.3307,40.4426,160524.0
2020-08-26 09:30:00,43.47,43.94,43.4,43.73,214260.0,40.5358,40.9741,40.4705,40.7783,214260.0
2020-08-26 10:00:00,43.72,43.74,43.56,43.69,39276.0,40.7689,40.7876,40.6197,40.741,39276.0
2020-08-26 10:30:00,43.68,43.96,43.68,43.95,50103.0,40.7316,40.9927,40.7316,40.9834,50103.0
2020-08-26 11:00:00,43.96,44.07,43.91,43.92,69615.0,40.9927,41.0953,40.9461,40.9554,69615.0
2020-08-26 11:30:00,43.88,44.01,43.68,43.96,85629.0,40.9181,41.0394,40.7316,40.9927,85629.0
2020-08-26 12:00:00,43.98,44.08,43.98,44.07,34581.0,41.0114,41.1046,41.0114,41.0953,34581.0
2020-08-26 12:30:00,44.06,44.11,44.05,44.07,31569.0,41.086,41.1326,41.0767,41.0953,31569.0
2020-08-26 13:00:00,44.07,44.13,44.06,44.11,19344.0,41.0953,41.1513,41.086,41.1326,19344.0
2020-08-26 13:30:00,44.11,44.17,44.1,44.17,25506.0,41.1326,41.1886,41.1233,41.1886,25506.0
2020-08-26 14:00:00,44.16,44.36,44.16,44.32,33099.0,41.1792,41.3657,41.1792,41.3284,33099.0
2020-08-26 14:30:00,44.34,44.41,44.32,44.34,35187.0,41.3471,41.4124,41.3284,41.3471,35187.0
2020-08-26 15:00:00,44.33,44.53,44.33,44.51,75174.0,41.3378,41.5243,41.3378,41.5056,75174.0
2020-08-26 15:30:00,44.51,44.51,44.11,44.18,282588.0,41.5056,41.5056,41.1326,41.1979,282588.0
2020-08-27 09:30:00,44.35,44.43,43.95,44.27,73656.0,41.3564,41.431,40.9834,41.2818,73656.0
2020-08-27 10:00:00,44.27,44.3,44.1,44.3,51168.0,41.2818,41.3098,41.1233,41.3098,51168.0
2020-08-27 10:30:00,44.29,44.33,44.11,44.31,45387.0,41.3005,41.3378,41.1326,41.3191,45387.0
2020-08-27 11:00:00,44.33,44.37,44.22,44.23,44094.0,41.3378,41.3751,41.2352,41.2445,44094.0
2020-08-27 11:30:00,44.24,44.32,44.18,44.26,37395.0,41.2538,41.3284,41.1979,41.2725,37395.0
2020-08-27 12:00:00,44.25,44.27,44.15,44.18,42012.0,41.2632,41.2818,41.1699,41.1979,42012.0
2020-08-27 12:30:00,44.17,44.19,43.99,44.06,29340.0,41.1886,41.2072,41.0207,41.086,29340.0
2020-08-27 13:00:00,44.05,44.2,44.05,44.17,31854.0,41.0767,41.2165,41.0767,41.1886,31854.0
2020-08-27 13:30:00,44.19,44.27,44.15,44.27,37056.0,41.2072,41.2818,41.1699,41.2818,37056.0
2020-08-27 14:00:00,44.26,44.31,44.24,44.29,33321.0,41.2725,41.3191,41.2538,41.3005,33321.0
2020-08-27 14:30:00,44.29,44.29,44.16,44.16,37326.0,41.3005,41.3005,41.1792,41.1792,37326.0
2020-08-27 15:00:00,44.17,44.21,44.14,44.17,53775.0,41.1886,41.2259,41.1606,41.1886,53775.0
2020-08-27 15:30:00,44.17,44.19,43.94,43.95,205956.0,41.1886,41.2072,40.9741,40.9834,205956.0
2020-08-28 09:30:00,44.21,44.21,43.87,43.97,59439.0,41.2259,41.2259,40.9088,41.0021,59439.0
2020-08-28 10:00:00,44.02,44.04,43.92,43.99,40713.0,41.0487,41.0673,40.9554,41.0207,40713.0
2020-08-28 10:30:00,44.02,44.02,43.85,43.87,27783.0,41.0487,41.0487,40.8902,40.9088,27783.0
2020-08-28 11:00:00,43.91,43.99,43.87,43.89,30108.0,40.9461,41.0207,40.9088,40.9275,30108.0
2020-08-28 11:30:00,43.89,43.97,43.88,43.88,30207.0,40.9275,41.0021,40.9181,40.9181,30207.0
2020-08-28 12:00:00,43.91,43.96,43.89,43.9,27135.0,40.9461,40.9927,40.9275,40.9368,27135.0
2020-08-28 12:30:00,43.91,44.05,43.91,44.05,39741.0,40.9461,41.0767,40.9461,41.0767,39741.0
2020-08-28 13:00:00,44.05,44.06,43.94,43.94,46380.0,41.0767,41.086,40.9741,40.9741,46380.0
2020-08-28 13:30:00,43.95,43.95,43.88,43.91,26550.0,40.9834,40.9834,40.9181,40.9461,26550.0
2020-08-28 14:00:00,43.91,43.94,43.86,43.88,46992.0,40.9461,40.9741,40.8995,40.9181,46992.0
2020-08-28 14:30:00,43.88,43.88,43.81,43.87,31824.0,40.9181,40.9181,40.8529,40.9088,31824.0
2020-08-28 15:00:00,43.89,43.99,43.86,43.95,25311.0,40.9275,41.0207,40.8995,40.9834,25311.0
2020-08-28 15:30:00,43.95,44.01,43.92,43.95,269106.0,40.9834,41.0394,40.9554,40.9834,269106.0
2020-08-31 09:30:00,44.18,44.21,44.05,44.17,70968.0,41.1979,41.2259,41.0767,41.1886,70968.0
2020-08-31 10:00:00,44.16,44.36,44.04,44.31,65856.0,41.1792,41.3657,41.0673,41.3191,65856.0
2020-08-31 10:30:00,44.33,44.42,44.29,44.41,40938.0,41.3378,41.4217,41.3005,41.4124,40938.0
2020-08-31 11:00:00,44.42,44.69,44.41,44.46,121662.0,41.4217,41.6735,41.4124,41.459,121662.0
2020-08-31 11:30:00,44.46,44.71,44.43,44.68,56775.0,41.459,41.6921,41.431,41.6641,56775.0
2020-08-31 12:00:00,44.68,44.87,44.67,44.87,68793.0,41.6641,41.8413,41.6548,41.8413,68793.0
2020-08-31 12:30:00,44.85,44.85,44.66,44.72,30015.0,41.8227,41.8227,41.6455,41.7014,30015.0
2020-08-31 13:00:00,44.74,45.0,44.74,44.97,95964.0,41.7201,41.9625,41.7201,41.9346,95964.0
2020-08-31 13:30:00,44.97,44.98,44.85,44.85,49671.0,41.9346,41.9439,41.8227,41.8227,49671.0
2020-08-31 14:00:00,44.85,44.92,44.82,44.86,52599.0,41.8227,41.8879,41.7947,41.832,52599.0
2020-08-31 14:30:00,44.87,44.89,44.84,44.86,30330.0,41.8413,41.86,41.8133,41.832,30330.0
2020-08-31 15:00:00,44.86,44.89,44.79,44.84,67830.0,41.832,41.86,41.7667,41.8133,67830.0
2020-08-31 15:30:00,44.84,45.04,44.73,44.77,502386.0,41.8133,41.9998,41.7108,41.7481,502386.0
2020-09-01 09:30:00,44.88,44.93,44.43,44.63,123624.0,41.8506,41.8973,41.431,41.6175,123624.0
2020-09-01 10:00:00,44.65,44.76,44.61,44.68,79686.0,41.6362,41.7387,41.5989,41.6641,79686.0
2020-09-01 10:30:00,44.69,44.74,44.65,44.67,112692.0,41.6735,41.7201,41.6362,41.6548,112692.0
2020-09-01 11:00:00,44.69,44.76,44.52,44.61,41871.0,41.6735,41.7387,41.5149,41.5989,41871.0
2020-09-01 11:30:00,44.63,44.78,44.59,44.66,64590.0,41.6175,41.7574,41.5802,41.6455,64590.0
2020-09-01 12:00:00,44.63,44.72,44.63,44.65,28749.0,41.6175,41.7014,41.6175,41.6362,28749.0
2020-09-01 12:30:00,44.67,44.67,44.5,44.54,34353.0,41.6548,41.6548,41.4963,41.5336,34353.0
2020-09-01 13:00:00,44.53,44.54,44.48,44.52,26322.0,41.5243,41.5336,41.4776,41.5149,26322.0
2020-09-01 13:30:00,44.52,44.6,44.51,44.58,32658.0,41.5149,41.5895,41.5056,41.5709,32658.0
2020-09-01 14:00:00,44.59,44.75,44.59,44.69,45840.0,41.5802,41.7294,41.5802,41.6735,45840.0
2020-09-01 14:30:00,44.72,44.91,44.72,44.89,44238.0,41.7014,41.8786,41.7014,41.86,44238.0
2020-09-01 15:00:00,44.9,44.9,44.77,44.83,42873.0,41.8693,41.8693,41.7481,41.804,42873.0
2020-09-01 15:30:00,44.82,44.95,44.77,44.95,124173.0,41.7947,41.9159,41.7481,41.9159,124173.0
2020-09-02 09:30:00,45.0,45.63,45.0,45.63,246954.0,41.9625,42.55,41.9625,42.55,246954.0
2020-09-02 10:00:00,45.66,45.7,45.48,45.6,118050.0,42.578,42.6153,42.4101,42.522,118050.0
2020-09-02 10:30:00,45.62,45.79,45.56,45.77,84069.0,42.5407,42.6992,42.4847,42.6806,84069.0
2020-09-02 11:00:00,45.77,45.83,45.55,45.58,87912.0,42.6806,42.7365,42.4754,42.5034,87912.0
2020-09-02 11:30:00,45.57,45.67,45.57,45.63,52632.0,42.4941,42.5873,42.4941,42.55,52632.0
2020-09-02 12:00:00,45.64,45.67,45.56,45.64,41565.0,42.5593,42.5873,42.4847,42.5593,41565.0
2020-09-02 12:30:00,45.62,45.63,45.57,45.62,71787.0,42.5407,42.55,42.4941,42.5407,71787.0
2020-09-02 13:00:00,45.61,45.64,45.51,45.59,52521.0,42.5314,42.5593,42.4381,42.5127,52521.0
2020-09-02 13:30:00,45.6,45.73,45.6,45.7,32607.0,42.522,42.6433,42.522,42.6153,32607.0
2020-09-02 14:00:00,45.71,45.8,45.67,45.74,47457.0,42.6246,42.7085,42.5873,42.6526,47457.0
2020-09-02 14:30:00,45.72,45.81,45.71,45.81,36135.0,42.6339,42.7179,42.6246,42.7179,36135.0
2020-09-02 15:00:00,45.82,45.98,45.77,45.95,72051.0,42.7272,42.8764,42.6806,42.8484,72051.0
2020-09-02 15:30:00,45.95,45.97,45.62,45.77,407667.0,42.8484,42.8671,42.5407,42.6806,407667.0
2020-09-03 09:30:00,45.94,45.94,45.26,45.55,169401.0,42.8391,42.8391,42.205,42.4754,169401.0
2020-09-03 10:00:00,45.59,45.67,45.1,45.24,98334.0,42.5127,42.5873,42.0558,42.1863,98334.0
2020-09-03 10:30:00,45.2,45.35,45.13,45.2,111825.0,42.149,42.2889,42.0838,42.149,111825.0
2020-09-03 11:00:00,45.23,45.23,44.26,44.55,156456.0,42.177,42.177,41.2725,41.5429,156456.0
2020-09-03 11:30:00,44.51,44.9,44.5,44.68,51042.0,41.5056,41.8693,41.4963,41.6641,51042.0
2020-09-03 12:00:00,44.68,44.68,44.48,44.48,75960.0,41.6641,41.6641,41.4776,41.4776,75960.0
2020-09-03 12:30:00,44.45,44.52,44.18,44.2,76770.0,41.4497,41.5149,41.1979,41.2165,76770.0
2020-09-03 13:00:00,44.17,44.27,43.96,44.27,104175.0,41.1886,41.2818,40.9927,41.2818,104175.0
2020-09-03 13:30:00,44.16,44.28,44.06,44.26,82281.0,41.1792,41.2911,41.086,41.2725,82281.0
2020-09-03 14:00:00,44.27,44.38,44.19,44.36,117888.0,41.2818,41.3844,41.2072,41.3657,117888.0
2020-09-03 14:30:00,44.37,44.52,44.17,44.2,83649.0,41.3751,41.5149,41.1886,41.2165,83649.0
2020-09-03 15:00:00,44.18,44.37,44.11,44.17,110616.0,41.1979,41.3751,41.1326,41.1886,110616.0
2020-09-03 15:30:00,44.18,44.48,44.11,44.44,278055.0,41.1979,41.4776,41.1326,41.4403,278055.0
2020-09-04 09:30:00,44.7,44.71,44.23,44.31,123969.0,41.6828,41.6921,41.2445,41.3191,123969.0
2020-09-04 10:00:00,44.32,44.4,43.61,43.64,149409.0,41.3284,41.403,40.6664,40.6943,149409.0
2020-09-04 10:30:00,43.64,43.84,43.18,43.43,148239.0,40.6943,40.8808,40.2654,40.4985,148239.0
2020-09-04 11:00:00,43.44,43.5,42.87,43.04,135189.0,40.5078,40.5638,39.9763,40.1348,135189.0
2020-09-04 11:30:00,43.08,43.39,42.93,43.39,110193.0,40.1721,40.4612,40.0323,40.4612,110193.0
2020-09-04 12:00:00,43.38,43.49,43.17,43.41,88506.0,40.4519,40.5545,40.2561,40.4799,88506.0
2020-09-04 12:30:00,43.47,43.66,43.47,43.59,30255.0,40.5358,40.713,40.5358,40.6477,30255.0
2020-09-04 13:00:00,43.56,43.56,43.41,43.49,33246.0,40.6197,40.6197,40.4799,40.5545,33246.0
2020-09-04 13:30:00,43.47,43.56,43.42,43.52,28434.0,40.5358,40.6197,40.4892,40.5824,28434.0
2020-09-04 14:00:00,43.54,43.59,43.41,43.56,57621.0,40.6011,40.6477,40.4799,40.6197,57621.0
2020-09-04 14:30:00,43.55,43.86,43.52,43.86,83934.0,40.6104,40.8995,40.5824,40.8995,83934.0
2020-09-04 15:00:00,43.85,43.88,43.69,43.78,68451.0,40.8902,40.9181,40.741,40.8249,68451.0
2020-09-04 15:30:00,43.75,43.79,43.34,43.45,241794.0,40.7969,40.8342,40.4146,40.5172,241794.0
2020-09-08 09:30:00,42.94,43.03,42.33,42.97,174204.0,40.0416,40.1255,39.4728,40.0696,174204.0
2020-09-08 10:00:00,42.99,43.12,42.72,43.02,78738.0,40.0882,40.2094,39.8364,40.1162,78738.0
2020-09-08 10:30:00,43.04,43.16,42.87,42.89,72498.0,40.1348,40.2467,39.9763,39.995,72498.0
2020-09-08 11:00:00,42.85,43.08,42.81,42.98,64149.0,39.9577,40.1721,39.9204,40.0789,64149.0
2020-09-08 11:30:00,42.97,42.98,42.71,42.86,67179.0,40.0696,40.0789,39.8271,39.967,67179.0
2020-09-08 12:00:00,42.84,42.88,42.69,42.69,73797.0,39.9483,39.9856,39.8085,39.8085,73797.0
2020-09-08 12:30:00,42.71,42.72,42.5,42.53,74487.0,39.8271,39.8364,39.6313,39.6593,74487.0
2020-09-08 13:00:00,42.54,42.72,42.53,42.66,95988.0,39.6686,39.8364,39.6593,39.7805,95988.0
2020-09-08 13:30:00,42.66,42.8,42.62,42.63,238569.0,39.7805,39.911,39.7432,39.7525,238569.0
2020-09-08 14:00:00,42.63,42.69,42.44,42.45,101238.0,39.7525,39.8085,39.5753,39.5847,101238.0
2020-09-08 14:30:00,42.43,42.43,42.1,42.24,109185.0,39.566,39.566,39.2583,39.3888,109185.0
2020-09-08 15:00:00,42.24,42.31,42.06,42.28,104334.0,39.3888,39.4541,39.221,39.4261,104334.0
2020-09-08 15:30:00,42.32,42.41,42.09,42.17,380175.0,39.4634,39.5474,39.249,39.3236,380175.0
2020-09-09 09:30:00,42.74,42.85,42.34,42.85,172101.0,39.8551,39.9577,39.4821,39.9577,172101.0
2020-09-09 10:00:00,42.82,43.1,42.76,43.03,78030.0,39.9297,40.1908,39.8737,40.1255,78030.0
2020-09-09 10:30:00,43.02,43.03,42.88,42.93,73416.0,40.1162,40.1255,39.9856,40.0323,73416.0
2020-09-09 11:00:00,42.96,43.12,42.92,43.0,48477.0,40.0602,40.2094,40.0229,40.0975,48477.0
2020-09-09 11:30:00,43.0,43.14,42.94,43.09,39948.0,40.0975,40.2281,40.0416,40.1815,39948.0
2020-09-09 12:00:00,43.11,43.13,43.04,43.07,69975.0,40.2001,40.2188,40.1348,40.1628,69975.0
2020-09-09 12:30:00,43.07,43.16,43.04,43.09,69768.0,40.1628,40.2467,40.1348,40.1815,69768.0
2020-09-09 13:00:00,43.1,43.27,43.1,43.18,87006.0,40.1908,40.3493,40.1908,40.2654,87006.0
2020-09-09 13:30:00,43.18,43.25,43.07,43.08,65694.0,40.2654,40.3307,40.1628,40.1721,65694.0
2020-09-09 14:00:00,43.07,43.08,42.98,42.98,77805.0,40.1628,40.1721,40.0789,40.0789,77805.0
2020-09-09 14:30:00,42.97,43.13,42.97,43.08,85881.0,40.0696,40.2188,40.0696,40.1721,85881.0
2020-09-09 15:00:00,43.06,43.31,43.06,43.26,53145.0,40.1535,40.3866,40.1535,40.34,53145.0
2020-09-09 15:30:00,43.26,43.27,42.97,43.05,191601.0,40.34,40.3493,40.0696,40.1442,191601.0
2020-09-10 09:30:00,43.02,43.02,42.59,42.82,97818.0,40.2736,40.2736,39.871,40.0863,97818.0
2020-09-10 10:00:00,42.82,42.87,42.54,42.59,56856.0,40.0863,40.1331,39.8242,39.871,56856.0
2020-09-10 10:30:00,42.6,42.82,42.25,42.29,101778.0,39.8804,40.0863,39.5527,39.5902,101778.0
2020-09-10 11:00:00,42.29,42.51,42.2,42.47,58416.0,39.5902,39.7961,39.5059,39.7587,58416.0
2020-09-10 11:30:00,42.48,42.5,42.22,42.31,73968.0,39.768,39.7867,39.5246,39.6089,73968.0
2020-09-10 12:00:00,42.26,42.32,42.09,42.11,51654.0,39.5621,39.6182,39.4029,39.4216,51654.0
2020-09-10 12:30:00,42.11,42.19,41.98,42.07,56088.0,39.4216,39.4965,39.2999,39.3842,56088.0
2020-09-10 13:00:00,42.06,42.23,42.02,42.1,39354.0,39.3748,39.534,39.3374,39.4123,39354.0
2020-09-10 13:30:00,42.13,42.2,42.01,42.01,38136.0,39.4404,39.5059,39.328,39.328,38136.0
2020-09-10 14:00:00,42.01,42.11,41.7,41.71,111462.0,39.328,39.4216,39.0378,39.0472,111462.0
2020-09-10 14:30:00,41.73,41.94,41.65,41.89,106878.0,39.0659,39.2625,38.991,39.2157,106878.0
2020-09-10 15:00:00,41.89,41.91,41.59,41.67,261150.0,39.2157,39.2344,38.9348,39.0097,261150.0
2020-09-10 15:30:00,41.66,41.85,41.57,41.63,409968.0,39.0004,39.1782,38.9161,38.9723,409968.0
2020-09-11 09:30:00,42.03,42.19,41.93,42.03,177735.0,39.3468,39.4965,39.2531,39.3468,177735.0
2020-09-11 10:00:00,42.02,42.12,41.83,41.89,83088.0,39.3374,39.431,39.1595,39.2157,83088.0
2020-09-11 10:30:00,41.9,42.04,41.75,41.85,77880.0,39.2251,39.3561,39.0846,39.1782,77880.0
2020-09-11 11:00:00,41.85,42.12,41.83,42.05,48156.0,39.1782,39.431,39.1595,39.3655,48156.0
2020-09-11 11:30:00,42.05,42.2,41.99,42.16,61737.0,39.3655,39.5059,39.3093,39.4685,61737.0
2020-09-11 12:00:00,42.14,42.27,42.13,42.18,39402.0,39.4497,39.5714,39.4404,39.4872,39402.0
2020-09-11 12:30:00,42.16,42.16,41.85,41.9,50886.0,39.4685,39.4685,39.1782,39.2251,50886.0
2020-09-11 13:00:00,41.93,41.93,41.72,41.72,25062.0,39.2531,39.2531,39.0565,39.0565,25062.0
2020-09-11 13:30:00,41.69,41.76,41.6,41.61,23259.0,39.0285,39.094,38.9442,38.9536,23259.0
2020-09-11 14:00:00,41.61,41.74,41.58,41.68,14625.0,38.9536,39.0753,38.9255,39.0191,14625.0
2020-09-11 14:30:00,41.69,41.91,41.68,41.87,23250.0,39.0285,39.2344,39.0191,39.197,23250.0
2020-09-11 15:00:00,41.88,41.93,41.71,41.91,25239.0,39.2063,39.2531,39.0472,39.2344,25239.0
2020-09-11 15:30:00,41.91,42.01,41.76,41.9,216063.0,39.2344,39.328,39.094,39.2251,216063.0
2020-09-14 09:30:00,42.18,42.28,42.08,42.19,88161.0,39.4872,39.5808,39.3936,39.4965,88161.0
2020-09-14 10:00:00,42.19,42.49,42.17,42.45,80439.0,39.4965,39.7774,39.4778,39.7399,80439.0
2020-09-14 10:30:00,42.41,42.51,42.36,42.48,25206.0,39.7025,39.7961,39.6557,39.768,25206.0
2020-09-14 11:00:00,42.49,42.62,42.48,42.57,35097.0,39.7774,39.8991,39.768,39.8523,35097.0
2020-09-14 11:30:00,42.59,42.66,42.57,42.62,34125.0,39.871,39.9365,39.8523,39.8991,34125.0
2020-09-14 12:00:00,42.64,42.68,42.61,42.66,24771.0,39.9178,39.9553,39.8897,39.9365,24771.0
2020-09-14 12:30:00,42.68,42.69,42.6,42.67,29391.0,39.9553,39.9646,39.8804,39.9459,29391.0
2020-09-14 13:00:00,42.7,42.72,42.49,42.52,39960.0,39.974,39.9927,39.7774,39.8055,39960.0
2020-09-14 13:30:00,42.53,42.54,42.47,42.51,34806.0,39.8148,39.8242,39.7587,39.7961,34806.0
2020-09-14 14:00:00,42.5,42.51,42.42,42.43,70755.0,39.7867,39.7961,39.7119,39.7212,70755.0
2020-09-14 14:30:00,42.46,42.47,42.24,42.35,52836.0,39.7493,39.7587,39.5433,39.6463,52836.0
2020-09-14 15:00:00,42.35,42.36,42.24,42.36,33480.0,39.6463,39.6557,39.5433,39.6557,33480.0
2020-09-14 15:30:00,42.35,42.47,42.32,42.32,205998.0,39.6463,39.7587,39.6182,39.6182,205998.0
2020-09-15 09:30:00,42.67,42.7,42.43,42.51,97797.0,39.9459,39.974,39.7212,39.7961,97797.0
2020-09-15 10:00:00,42.51,42.84,42.5,42.82,54654.0,39.7961,40.105,39.7867,40.0863,54654.0
2020-09-15 10:30:00,42.86,42.96,42.74,42.94,50421.0,40.1238,40.2174,40.0114,40.1987,50421.0
2020-09-15 11:00:00,42.93,42.96,42.85,42.88,41334.0,40.1893,40.2174,40.1144,40.1425,41334.0
2020-09-15 11:30:00,42.87,42.92,42.81,42.86,18954.0,40.1331,40.1799,40.077,40.1238,18954.0
2020-09-15 12:00:00,42.85,42.88,42.79,42.83,14748.0,40.1144,40.1425,40.0582,40.0957,14748.0
2020-09-15 12:30:00,42.82,42.86,42.8,42.8,11400.0,40.0863,40.1238,40.0676,40.0676,11400.0
2020-09-15 13:00:00,42.8,42.86,42.77,42.8,18525.0,40.0676,40.1238,40.0395,40.0676,18525.0
2020-09-15 13:30:00,42.79,42.83,42.72,42.74,17154.0,40.0582,40.0957,39.9927,40.0114,17154.0
2020-09-15 14:00:00,42.73,42.78,42.69,42.76,12624.0,40.0021,40.0489,39.9646,40.0302,12624.0
2020-09-15 14:30:00,42.77,42.82,42.74,42.78,30315.0,40.0395,40.0863,40.0114,40.0489,30315.0
2020-09-15 15:00:00,42.79,42.79,42.69,42.71,30885.0,40.0582,40.0582,39.9646,39.9833,30885.0
2020-09-15 15:30:00,42.7,42.79,42.6,42.71,135651.0,39.974,40.0582,39.8804,39.9833,135651.0
2020-09-16 09:30:00,42.64,43.03,42.59,43.0,97596.0,39.9178,40.2829,39.871,40.2548,97596.0
2020-09-16 10:00:00,42.99,43.22,42.95,43.17,80679.0,40.2455,40.4608,40.208,40.414,80679.0
2020-09-16 10:30:00,43.18,43.29,43.11,43.2,60900.0,40.4233,40.5263,40.3578,40.4421,60900.0
2020-09-16 11:00:00,43.21,43.26,43.14,43.17,67029.0,40.4514,40.4982,40.3859,40.414,67029.0
2020-09-16 11:30:00,43.16,43.18,43.07,43.09,43665.0,40.4046,40.4233,40.3204,40.3391,43665.0
2020-09-16 12:00:00,43.08,43.13,43.02,43.06,50625.0,40.3297,40.3765,40.2736,40.311,50625.0
2020-09-16 12:30:00,43.03,43.05,42.92,42.92,36645.0,40.2829,40.3016,40.1799,40.1799,36645.0
2020-09-16 13:00:00,42.91,42.93,42.82,42.84,47982.0,40.1706,40.1893,40.0863,40.105,47982.0
2020-09-16 13:30:00,42.85,42.97,42.81,42.96,36462.0,40.1144,40.2267,40.077,40.2174,36462.0
2020-09-16 14:00:00,42.96,43.02,42.88,42.92,37527.0,40.2174,40.2736,40.1425,40.1799,37527.0
2020-09-16 14:30:00,42.94,42.99,42.75,42.76,29058.0,40.1987,40.2455,40.0208,40.0302,29058.0
2020-09-16 15:00:00,42.79,42.79,42.46,42.47,80421.0,40.0582,40.0582,39.7493,39.7587,80421.0
2020-09-16 15:30:00,42.47,42.61,42.38,42.42,148548.0,39.7587,39.8897,39.6744,39.7119,148548.0
2020-09-17 09:30:00,41.8,41.81,41.59,41.64,98082.0,39.1314,39.1408,38.9348,38.9817,98082.0
2020-09-17 10:00:00,41.63,41.65,41.37,41.47,100548.0,38.9723,38.991,38.7289,38.8225,100548.0
2020-09-17 10:30:00,41.47,41.62,41.39,41.53,65511.0,38.8225,38.9629,38.7476,38.8787,65511.0
2020-09-17 11:00:00,41.54,41.8,41.54,41.67,156612.0,38.888,39.1314,38.888,39.0097,156612.0
2020-09-17 11:30:00,41.66,41.71,41.49,41.52,47697.0,39.0004,39.0472,38.8412,38.8693,47697.0
2020-09-17 12:00:00,41.5,41.55,41.2,41.22,48603.0,38.8506,38.8974,38.5697,38.5885,48603.0
2020-09-17 12:30:00,41.22,41.54,41.22,41.53,55494.0,38.5885,38.888,38.5885,38.8787,55494.0
2020-09-17 13:00:00,41.53,41.54,41.4,41.41,23331.0,38.8787,38.888,38.757,38.7663,23331.0
2020-09-17 13:30:00,41.38,41.52,41.38,41.42,32496.0,38.7383,38.8693,38.7383,38.7757,32496.0
2020-09-17 14:00:00,41.38,41.52,41.37,41.38,62673.0,38.7383,38.8693,38.7289,38.7383,62673.0
2020-09-17 14:30:00,41.35,41.46,41.29,41.42,188067.0,38.7102,38.8131,38.654,38.7757,188067.0
2020-09-17 15:00:00,41.43,41.45,41.24,41.31,128319.0,38.7851,38.8038,38.6072,38.6727,128319.0
2020-09-17 15:30:00,41.3,41.51,41.29,41.48,288873.0,38.6634,38.86,38.654,38.8319,288873.0
2020-09-18 09:30:00,41.67,41.79,41.44,41.72,320550.0,39.0097,39.1221,38.7944,39.0565,320550.0
2020-09-18 10:00:00,41.77,41.83,41.49,41.55,81417.0,39.1034,39.1595,38.8412,38.8974,81417.0
2020-09-18 10:30:00,41.56,41.58,41.28,41.29,65235.0,38.9068,38.9255,38.6446,38.654,65235.0
2020-09-18 11:00:00,41.27,41.39,41.22,41.31,42348.0,38.6353,38.7476,38.5885,38.6727,42348.0
2020-09-18 11:30:00,41.31,41.43,41.24,41.41,31635.0,38.6727,38.7851,38.6072,38.7663,31635.0
2020-09-18 12:00:00,41.41,41.5,41.32,41.38,32556.0,38.7663,38.8506,38.6821,38.7383,32556.0
2020-09-18 12:30:00,41.36,41.36,41.05,41.11,83334.0,38.7195,38.7195,38.4293,38.4855,83334.0
2020-09-18 13:00:00,41.13,41.18,40.91,40.91,87252.0,38.5042,38.551,38.2983,38.2983,87252.0
2020-09-18 13:30:00,40.88,40.88,40.7,40.81,144522.0,38.2702,38.2702,38.1017,38.2046,144522.0
2020-09-18 14:00:00,40.8,40.8,40.6,40.66,156612.0,38.1953,38.1953,38.008,38.0642,156612.0
2020-09-18 14:30:00,40.65,40.83,40.62,40.82,125466.0,38.0549,38.2234,38.0268,38.214,125466.0
2020-09-18 15:00:00,40.84,41.0,40.83,40.99,171810.0,38.2327,38.3825,38.2234,38.3731,171810.0
2020-09-18 15:30:00,41.0,41.15,40.7,40.8,506316.0,38.3825,38.5229,38.1017,38.1953,506316.0
2020-09-21 09:30:00,40.1,40.84,40.0,40.83,214074.0,37.54,38.2327,37.4464,38.2234,214074.0
2020-09-21 10:00:00,40.81,40.94,40.35,40.45,173496.0,38.2046,38.3263,37.774,37.8676,173496.0
2020-09-21 10:30:00,40.42,40.5,40.31,40.45,71808.0,37.8395,37.9144,37.7366,37.8676,71808.0
2020-09-21 11:00:00,40.41,40.63,40.31,40.36,57327.0,37.8302,38.0361,37.7366,37.7834,57327.0
2020-09-21 11:30:00,40.36,40.41,40.26,40.32,46770.0,37.7834,37.8302,37.6898,37.7459,46770.0
2020-09-21 12:00:00,40.34,40.36,40.21,40.24,65484.0,37.7646,37.7834,37.6429,37.671,65484.0
2020-09-21 12:30:00,40.23,40.23,39.92,39.94,84888.0,37.6617,37.6617,37.3715,37.3902,84888.0
2020-09-21 13:00:00,39.95,40.13,39.9,40.11,55305.0,37.3995,37.5681,37.3527,37.5493,55305.0
2020-09-21 13:30:00,40.12,40.26,40.12,40.25,72267.0,37.5587,37.6898,37.5587,37.6804,72267.0
2020-09-21 14:00:00,40.23,40.28,40.14,40.18,84192.0,37.6617,37.7085,37.5774,37.6149,84192.0
2020-09-21 14:30:00,40.16,40.27,40.05,40.25,66906.0,37.5961,37.6991,37.4932,37.6804,66906.0
2020-09-21 15:00:00,40.23,40.65,40.22,40.61,195675.0,37.6617,38.0549,37.6523,38.0174,195675.0
2020-09-21 15:30:00,40.61,40.7,40.52,40.7,326931.0,38.0174,38.1017,37.9332,38.1017,326931.0
2020-09-22 09:30:00,40.7,41.12,40.69,40.72,98430.0,38.1017,38.4949,38.0923,38.1204,98430.0
2020-09-22 10:00:00,40.7,40.77,40.45,40.49,66396.0,38.1017,38.1672,37.8676,37.9051,66396.0
2020-09-22 10:30:00,40.49,40.5,40.16,40.16,39381.0,37.9051,37.9144,37.5961,37.5961,39381.0
2020-09-22 11:00:00,40.16,40.24,40.1,40.16,55485.0,37.5961,37.671,37.54,37.5961,55485.0
2020-09-22 11:30:00,40.16,40.28,40.09,40.28,55245.0,37.5961,37.7085,37.5306,37.7085,55245.0
2020-09-22 12:00:00,40.28,40.48,40.28,40.42,39729.0,37.7085,37.8957,37.7085,37.8395,39729.0
2020-09-22 12:30:00,40.42,40.56,40.4,40.5,111708.0,37.8395,37.9706,37.8208,37.9144,111708.0
2020-09-22 13:00:00,40.51,40.62,40.5,40.57,72321.0,37.9238,38.0268,37.9144,37.98,72321.0
2020-09-22 13:30:00,40.59,40.67,40.58,40.66,40020.0,37.9987,38.0736,37.9893,38.0642,40020.0
2020-09-22 14:00:00,40.66,40.7,40.62,40.68,65001.0,38.0642,38.1017,38.0268,38.0829,65001.0
2020-09-22 14:30:00,40.7,40.81,40.69,40.77,97098.0,38.1017,38.2046,38.0923,38.1672,97098.0
2020-09-22 15:00:00,40.77,40.88,40.75,40.86,71835.0,38.1672,38.2702,38.1485,38.2514,71835.0
2020-09-22 15:30:00,40.86,41.11,40.82,41.09,253146.0,38.2514,38.4855,38.214,38.4668,253146.0
2020-09-23 09:30:00,41.24,41.24,40.83,41.01,107034.0,38.6072,38.6072,38.2234,38.3919,107034.0
2020-09-23 10:00:00,41.04,41.19,41.03,41.11,33735.0,38.42,38.5604,38.4106,38.4855,33735.0
2020-09-23 10:30:00,41.05,41.13,40.92,40.96,43380.0,38.4293,38.5042,38.3076,38.3451,43380.0
2020-09-23 11:00:00,40.98,41.03,40.81,40.85,29385.0,38.3638,38.4106,38.2046,38.2421,29385.0
2020-09-23 11:30:00,40.84,40.85,40.62,40.65,46668.0,38.2327,38.2421,38.0268,38.0549,46668.0
2020-09-23 12:00:00,40.6,40.69,40.49,40.57,22644.0,38.008,38.0923,37.9051,37.98,22644.0
2020-09-23 12:30:00,40.56,40.67,40.54,40.65,24000.0,37.9706,38.0736,37.9519,38.0549,24000.0
2020-09-23 13:00:00,40.63,40.65,40.48,40.55,42000.0,38.0361,38.0549,37.8957,37.9612,42000.0
2020-09-23 13:30:00,40.53,40.54,40.34,40.39,43464.0,37.9425,37.9519,37.7646,37.8115,43464.0
2020-09-23 14:00:00,40.38,40.4,40.13,40.19,60231.0,37.8021,37.8208,37.5681,37.6242,60231.0
2020-09-23 14:30:00,40.19,40.19,39.97,39.97,40635.0,37.6242,37.6242,37.4183,37.4183,40635.0
2020-09-23 15:00:00,39.97,40.05,39.87,40.05,83184.0,37.4183,37.4932,37.3247,37.4932,83184.0
2020-09-23 15:30:00,40.04,40.08,39.89,39.91,267813.0,37.4838,37.5212,37.3434,37.3621,267813.0
2020-09-24 09:30:00,39.86,40.2,39.75,40.08,97323.0,37.3153,37.6336,37.2123,37.5212,97323.0
2020-09-24 10:00:00,40.08,40.33,40.04,40.05,85719.0,37.5212,37.7553,37.4838,37.4932,85719.0
2020-09-24 10:30:00,39.98,40.24,39.92,40.2,92508.0,37.4276,37.671,37.3715,37.6336,92508.0
2020-09-24 11:00:00,40.19,40.25,40.06,40.21,42513.0,37.6242,37.6804,37.5025,37.6429,42513.0
2020-09-24 11:30:00,40.21,40.42,40.21,40.41,42399.0,37.6429,37.8395,37.6429,37.8302,42399.0
2020-09-24 12:00:00,40.42,40.6,40.39,40.54,41004.0,37.8395,38.008,37.8115,37.9519,41004.0
2020-09-24 12:30:00,40.53,40.62,40.39,40.62,38523.0,37.9425,38.0268,37.8115,38.0268,38523.0
2020-09-24 13:00:00,40.62,40.75,40.61,40.72,38640.0,38.0268,38.1485,38.0174,38.1204,38640.0
2020-09-24 13:30:00,40.72,40.76,40.62,40.62,29241.0,38.1204,38.1578,38.0268,38.0268,29241.0
2020-09-24 14:00:00,40.6,40.61,40.48,40.49,105246.0,38.008,38.0174,37.8957,37.9051,105246.0
2020-09-24 14:30:00,40.49,40.55,40.36,40.36,88353.0,37.9051,37.9612,37.7834,37.7834,88353.0
2020-09-24 15:00:00,40.36,40.45,40.19,40.27,91089.0,37.7834,37.8676,37.6242,37.6991,91089.0
2020-09-24 15:30:00,40.27,40.48,40.2,40.48,234072.0,37.6991,37.8957,37.6336,37.8957,234072.0
2020-09-25 09:30:00,40.38,40.62,40.3,40.62,80814.0,37.8021,38.0268,37.7272,38.0268,80814.0
2020-09-25 10:00:00,40.58,40.62,40.23,40.6,63672.0,37.9893,38.0268,37.6617,38.008,63672.0
2020-09-25 10:30:00,40.56,40.72,40.52,40.72,54885.0,37.9706,38.1204,37.9332,38.1204,54885.0
2020-09-25 11:00:00,40.74,40.9,40.64,40.89,52380.0,38.1391,38.2889,38.0455,38.2795,52380.0
2020-09-25 11:30:00,40.86,40.95,40.77,40.84,42990.0,38.2514,38.3357,38.1672,38.2327,42990.0
2020-09-25 12:00:00,40.83,40.94,40.81,40.87,47892.0,38.2234,38.3263,38.2046,38.2608,47892.0
2020-09-25 12:30:00,40.88,40.92,40.79,40.92,29655.0,38.2702,38.3076,38.1859,38.3076,29655.0
2020-09-25 13:00:00,40.9,40.99,40.88,40.96,40035.0,38.2889,38.3731,38.2702,38.3451,40035.0
2020-09-25 13:30:00,40.96,41.11,40.93,41.06,42015.0,38.3451,38.4855,38.317,38.4387,42015.0
2020-09-25 14:00:00,41.06,41.17,41.05,41.13,47301.0,38.4387,38.5417,38.4293,38.5042,47301.0
2020-09-25 14:30:00,41.11,41.22,41.1,41.21,53913.0,38.4855,38.5885,38.4761,38.5791,53913.0
2020-09-25 15:00:00,41.21,41.36,41.2,41.33,57027.0,38.5791,38.7195,38.5697,38.6914,57027.0
2020-09-25 15:30:00,41.33,41.37,41.18,41.35,215001.0,38.6914,38.7289,38.551,38.7102,215001.0
2020-09-28 09:30:00,41.95,41.95,41.33,41.36,146994.0,39.2719,39.2719,38.6914,38.7195,146994.0
2020-09-28 10:00:00,41.38,41.79,41.38,41.75,86394.0,38.7383,39.1221,38.7383,39.0846,86394.0
2020-09-28 10:30:00,41.75,41.89,41.72,41.79,68511.0,39.0846,39.2157,39.0565,39.1221,68511.0
2020-09-28 11:00:00,41.79,41.94,41.79,41.93,65178.0,39.1221,39.2625,39.1221,39.2531,65178.0
2020-09-28 11:30:00,41.92,41.99,41.82,41.83,54732.0,39.2438,39.3093,39.1502,39.1595,54732.0
2020-09-28 12:00:00,41.84,41.85,41.74,41.75,40407.0,39.1689,39.1782,39.0753,39.0846,40407.0
2020-09-28 12:30:00,41.76,41.88,41.74,41.87,29784.0,39.094,39.2063,39.0753,39.197,29784.0
2020-09-28 13:00:00,41.88,41.96,41.86,41.92,31698.0,39.2063,39.2812,39.1876,39.2438,31698.0
2020-09-28 13:30:00,41.92,42.06,41.92,42.05,43143.0,39.2438,39.3748,39.2438,39.3655,43143.0
2020-09-28 14:00:00,42.06,42.11,42.02,42.08,43098.0,39.3748,39.4216,39.3374,39.3936,43098.0
2020-09-28 14:30:00,42.08,42.11,41.96,42.02,41568.0,39.3936,39.4216,39.2812,39.3374,41568.0
2020-09-28 15:00:00,42.01,42.02,41.91,41.96,54741.0,39.328,39.3374,39.2344,39.2812,54741.0
2020-09-28 15:30:00,41.96,41.96,41.74,41.79,254385.0,39.2812,39.2812,39.0753,39.1221,254385.0
2020-09-29 09:30:00,41.77,41.84,41.59,41.77,71982.0,39.1034,39.1689,38.9348,39.1034,71982.0
2020-09-29 10:00:00,41.81,41.95,41.77,41.88,56220.0,39.1408,39.2719,39.1034,39.2063,56220.0
2020-09-29 10:30:00,41.88,41.91,41.63,41.76,86169.0,39.2063,39.2344,38.9723,39.094,86169.0
2020-09-29 11:00:00,41.77,41.77,41.63,41.63,64485.0,39.1034,39.1034,38.9723,38.9723,64485.0
2020-09-29 11:30:00,41.62,41.7,41.54,41.64,61905.0,38.9629,39.0378,38.888,38.9817,61905.0
2020-09-29 12:00:00,41.64,41.74,41.58,41.73,141522.0,38.9817,39.0753,38.9255,39.0659,141522.0
2020-09-29 12:30:00,41.73,41.92,41.73,41.92,40740.0,39.0659,39.2438,39.0659,39.2438,40740.0
2020-09-29 13:00:00,41.94,41.94,41.81,41.9,48921.0,39.2625,39.2625,39.1408,39.2251,48921.0
2020-09-29 13:30:00,41.94,42.09,41.86,42.07,54423.0,39.2625,39.4029,39.1876,39.3842,54423.0
2020-09-29 14:00:00,42.06,42.1,41.97,42.08,69642.0,39.3748,39.4123,39.2906,39.3936,69642.0
2020-09-29 14:30:00,42.08,42.12,39.34,39.63,2023650.0,39.3936,39.431,36.8285,37.1,2023650.0
2020-09-29 15:00:00,39.61,40.21,39.47,40.19,1017471.0,37.0813,37.6429,36.9502,37.6242,1017471.0
2020-09-29 15:30:00,40.19,40.79,40.1,40.46,1376961.0,37.6242,38.1859,37.54,37.877,1376961.0
2020-09-30 09:30:00,40.69,41.12,40.56,41.01,274863.0,38.0923,38.4949,37.9706,38.3919,274863.0
2020-09-30 10:00:00,41.0,41.19,40.95,41.09,313494.0,38.3825,38.5604,38.3357,38.4668,313494.0
2020-09-30 10:30:00,41.1,41.16,40.98,41.1,297822.0,38.4761,38.5323,38.3638,38.4761,297822.0
2020-09-30 11:00:00,41.09,41.47,41.07,41.41,140760.0,38.4668,38.8225,38.448,38.7663,140760.0
2020-09-30 11:30:00,41.41,41.42,41.24,41.26,115500.0,38.7663,38.7757,38.6072,38.6259,115500.0
2020-09-30 12:00:00,41.25,41.42,41.23,41.38,112353.0,38.6166,38.7757,38.5978,38.7383,112353.0
2020-09-30 12:30:00,41.4,41.41,41.29,41.29,82557.0,38.757,38.7663,38.654,38.654,82557.0
2020-09-30 13:00:00,41.3,41.32,41.16,41.18,215607.0,38.6634,38.6821,38.5323,38.551,215607.0
2020-09-30 13:30:00,41.19,41.22,41.11,41.15,181797.0,38.5604,38.5885,38.4855,38.5229,181797.0
2020-09-30 14:00:00,41.15,41.24,40.9,40.98,173910.0,38.5229,38.6072,38.2889,38.3638,173910.0
2020-09-30 14:30:00,40.97,40.97,40.62,40.8,211986.0,38.3544,38.3544,38.0268,38.1953,211986.0
2020-09-30 15:00:00,40.8,40.83,40.43,40.62,180828.0,38.1953,38.2234,37.8489,38.0268,180828.0
2020-09-30 15:30:00,40.62,41.01,40.53,40.91,501390.0,38.0268,38.3919,37.9425,38.2983,501390.0
2020-10-01 09:30:00,41.31,41.5,41.09,41.15,169641.0,38.6727,38.8506,38.4668,38.5229,169641.0
2020-10-01 10:00:00,41.1,41.25,40.96,41.02,154254.0,38.4761,38.6166,38.3451,38.4012,154254.0
2020-10-01 10:30:00,41.03,41.21,40.99,41.06,130122.0,38.4106,38.5791,38.3731,38.4387,130122.0
2020-10-01 11:00:00,41.09,41.38,41.0,41.34,198918.0,38.4668,38.7383,38.3825,38.7008,198918.0
2020-10-01 11:30:00,41.37,41.52,41.36,41.39,105597.0,38.7289,38.8693,38.7195,38.7476,105597.0
2020-10-01 12:00:00,41.36,41.52,41.32,41.52,79524.0,38.7195,38.8693,38.6821,38.8693,79524.0
2020-10-01 12:30:00,41.52,41.52,41.32,41.32,50379.0,38.8693,38.8693,38.6821,38.6821,50379.0
2020-10-01 13:00:00,41.31,41.33,41.2,41.27,112152.0,38.6727,38.6914,38.5697,38.6353,112152.0
2020-10-01 13:30:00,41.28,41.32,41.14,41.19,177039.0,38.6446,38.6821,38.5136,38.5604,177039.0
2020-10-01 14:00:00,41.21,41.28,41.07,41.21,143568.0,38.5791,38.6446,38.448,38.5791,143568.0
2020-10-01 14:30:00,41.22,41.38,41.22,41.36,119886.0,38.5885,38.7383,38.5885,38.7195,119886.0
2020-10-01 15:00:00,41.35,41.4,41.19,41.2,140997.0,38.7102,38.757,38.5604,38.5697,140997.0
2020-10-01 15:30:00,41.2,41.32,41.09,41.31,503724.0,38.5697,38.6821,38.4668,38.6727,503724.0
2020-10-02 09:30:00,40.89,41.13,40.75,41.12,101040.0,38.2795,38.5042,38.1485,38.4949,101040.0
2020-10-02 10:00:00,41.06,41.37,41.05,41.35,79389.0,38.4387,38.7289,38.4293,38.7102,79389.0
2020-10-02 10:30:00,41.3,41.54,41.3,41.49,101721.0,38.6634,38.888,38.6634,38.8412,101721.0
2020-10-02 11:00:00,41.49,41.56,41.43,41.5,58029.0,38.8412,38.9068,38.7851,38.8506,58029.0
2020-10-02 11:30:00,41.47,41.51,41.01,41.01,59880.0,38.8225,38.86,38.3919,38.3919,59880.0
2020-10-02 12:00:00,41.01,41.22,40.95,41.1,129219.0,38.3919,38.5885,38.3357,38.4761,129219.0
2020-10-02 12:30:00,41.12,41.38,41.12,41.35,112182.0,38.4949,38.7383,38.4949,38.7102,112182.0
2020-10-02 13:00:00,41.32,41.39,41.19,41.33,59073.0,38.6821,38.7476,38.5604,38.6914,59073.0
2020-10-02 13:30:00,41.32,41.34,41.12,41.24,28347.0,38.6821,38.7008,38.4949,38.6072,28347.0
2020-10-02 14:00:00,41.25,41.49,41.25,41.43,49593.0,38.6166,38.8412,38.6166,38.7851,49593.0
2020-10-02 14:30:00,41.44,41.48,41.35,41.4,67314.0,38.7944,38.8319,38.7102,38.757,67314.0
2020-10-02 15:00:00,41.4,41.41,41.23,41.31,73464.0,38.757,38.7663,38.5978,38.6727,73464.0
2020-10-02 15:30:00,41.29,41.36,41.15,41.18,267420.0,38.654,38.7195,38.5229,38.551,267420.0
2020-10-05 09:30:00,41.4,41.54,41.19,41.24,110100.0,38.757,38.888,38.5604,38.6072,110100.0
2020-10-05 10:00:00,41.3,41.35,40.94,40.95,71742.0,38.6634,38.7102,38.3263,38.3357,71742.0
2020-10-05 10:30:00,40.97,41.23,40.9,41.17,62277.0,38.3544,38.5978,38.2889,38.5417,62277.0
2020-10-05 11:00:00,41.15,41.24,41.07,41.11,85317.0,38.5229,38.6072,38.448,38.4855,85317.0
2020-10-05 11:30:00,41.08,41.12,40.93,40.98,49539.0,38.4574,38.4949,38.317,38.3638,49539.0
2020-10-05 12:00:00,40.97,41.06,40.94,41.04,74799.0,38.3544,38.4387,38.3263,38.42,74799.0
2020-10-05 12:30:00,41.05,41.32,41.04,41.32,37713.0,38.4293,38.6821,38.42,38.6821,37713.0
2020-10-05 13:00:00,41.31,41.36,41.25,41.26,32163.0,38.6727,38.7195,38.6166,38.6259,32163.0
2020-10-05 13:30:00,41.25,41.27,41.11,41.19,56820.0,38.6166,38.6353,38.4855,38.5604,56820.0
2020-10-05 14:00:00,41.18,41.39,41.17,41.36,56817.0,38.551,38.7476,38.5417,38.7195,56817.0
2020-10-05 14:30:00,41.37,41.56,41.37,41.56,57798.0,38.7289,38.9068,38.7289,38.9068,57798.0
2020-10-05 15:00:00,41.6,41.64,41.52,41.6,99093.0,38.9442,38.9817,38.8693,38.9442,99093.0
2020-10-05 15:30:00,41.62,41.66,41.53,41.63,293400.0,38.9629,39.0004,38.8787,38.9723,293400.0
2020-10-06 09:30:00,41.66,41.66,41.38,41.59,329436.0,39.0004,39.0004,38.7383,38.9348,329436.0
2020-10-06 10:00:00,41.64,41.93,41.64,41.74,123774.0,38.9817,39.2531,38.9817,39.0753,123774.0
2020-10-06 10:30:00,41.75,41.86,41.71,41.79,75165.0,39.0846,39.1876,39.0472,39.1221,75165.0
2020-10-06 11:00:00,41.8,41.8,41.62,41.65,54615.0,39.1314,39.1314,38.9629,38.991,54615.0
2020-10-06 11:30:00,41.63,41.71,41.59,41.65,30948.0,38.9723,39.0472,38.9348,38.991,30948.0
2020-10-06 12:00:00,41.66,41.81,41.63,41.77,66846.0,39.0004,39.1408,38.9723,39.1034,66846.0
2020-10-06 12:30:00,41.77,41.8,41.71,41.75,83064.0,39.1034,39.1314,39.0472,39.0846,83064.0
2020-10-06 13:00:00,41.75,41.85,41.71,41.82,88317.0,39.0846,39.1782,39.0472,39.1502,88317.0
2020-10-06 13:30:00,41.81,41.85,41.69,41.69,85623.0,39.1408,39.1782,39.0285,39.0285,85623.0
2020-10-06 14:00:00,41.7,41.8,41.69,41.77,74655.0,39.0378,39.1314,39.0285,39.1034,74655.0
2020-10-06 14:30:00,41.77,41.82,41.17,41.22,100401.0,39.1034,39.1502,38.5417,38.5885,100401.0
2020-10-06 15:00:00,41.18,41.34,41.05,41.19,128022.0,38.551,38.7008,38.4293,38.5604,128022.0
2020-10-06 15:30:00,41.19,41.32,41.03,41.19,259743.0,38.5604,38.6821,38.4106,38.5604,259743.0
2020-10-07 09:30:00,41.29,41.6,41.0,41.11,125604.0,38.654,38.9442,38.3825,38.4855,125604.0
2020-10-07 10:00:00,41.11,41.46,41.09,41.34,52770.0,38.4855,38.8131,38.4668,38.7008,52770.0
2020-10-07 10:30:00,41.33,41.36,41.06,41.06,48729.0,38.6914,38.7195,38.4387,38.4387,48729.0
2020-10-07 11:00:00,41.06,41.07,40.8,40.88,120360.0,38.4387,38.448,38.1953,38.2702,120360.0
2020-10-07 11:30:00,40.89,40.9,40.73,40.89,67122.0,38.2795,38.2889,38.1297,38.2795,67122.0
2020-10-07 12:00:00,40.91,40.93,40.8,40.88,116136.0,38.2983,38.317,38.1953,38.2702,116136.0
2020-10-07 12:30:00,40.89,40.92,40.79,40.82,61890.0,38.2795,38.3076,38.1859,38.214,61890.0
2020-10-07 13:00:00,40.83,40.93,40.83,40.84,33309.0,38.2234,38.317,38.2234,38.2327,33309.0
2020-10-07 13:30:00,40.86,40.97,40.8,40.89,83244.0,38.2514,38.3544,38.1953,38.2795,83244.0
2020-10-07 14:00:00,40.9,41.14,40.89,41.07,78468.0,38.2889,38.5136,38.2795,38.448,78468.0
2020-10-07 14:30:00,41.07,41.19,41.02,41.16,89454.0,38.448,38.5604,38.4012,38.5323,89454.0
2020-10-07 15:00:00,41.17,41.18,41.08,41.11,84930.0,38.5417,38.551,38.4574,38.4855,84930.0
2020-10-07 15:30:00,41.1,41.11,40.95,40.96,449661.0,38.4761,38.4855,38.3357,38.3451,449661.0
2020-10-08 09:30:00,41.17,41.37,41.11,41.36,116259.0,38.5417,38.7289,38.4855,38.7195,116259.0
2020-10-08 10:00:00,41.37,41.44,41.22,41.27,47490.0,38.7289,38.7944,38.5885,38.6353,47490.0
2020-10-08 10:30:00,41.27,41.44,41.25,41.43,65253.0,38.6353,38.7944,38.6166,38.7851,65253.0
2020-10-08 11:00:00,41.4,41.46,41.34,41.34,69429.0,38.757,38.8131,38.7008,38.7008,69429.0
2020-10-08 11:30:00,41.4,41.43,41.23,41.34,37596.0,38.757,38.7851,38.5978,38.7008,37596.0
2020-10-08 12:00:00,41.33,41.43,41.32,41.41,43884.0,38.6914,38.7851,38.6821,38.7663,43884.0
2020-10-08 12:30:00,41.41,41.45,41.33,41.38,30351.0,38.7663,38.8038,38.6914,38.7383,30351.0
2020-10-08 13:00:00,41.4,41.41,41.31,41.33,48474.0,38.757,38.7663,38.6727,38.6914,48474.0
2020-10-08 13:30:00,41.33,41.42,41.31,41.39,30372.0,38.6914,38.7757,38.6727,38.7476,30372.0
2020-10-08 14:00:00,41.4,41.57,41.37,41.56,48615.0,38.757,38.9161,38.7289,38.9068,48615.0
2020-10-08 14:30:00,41.58,41.63,41.54,41.6,89412.0,38.9255,38.9723,38.888,38.9442,89412.0
2020-10-08 15:00:00,41.61,41.61,41.47,41.49,60726.0,38.9536,38.9536,38.8225,38.8412,60726.0
2020-10-08 15:30:00,41.49,41.55,41.35,41.55,191925.0,38.8412,38.8974,38.7102,38.8974,191925.0
2020-10-09 09:30:00,42.01,42.12,41.72,41.77,54681.0,39.328,39.431,39.0565,39.1034,54681.0
2020-10-09 10:00:00,41.79,41.8,41.61,41.66,23859.0,39.1221,39.1314,38.9536,39.0004,23859.0
2020-10-09 10:30:00,41.67,41.69,41.57,41.66,31974.0,39.0097,39.0285,38.9161,39.0004,31974.0
2020-10-09 11:00:00,41.66,41.77,41.64,41.68,37563.0,39.0004,39.1034,38.9817,39.0191,37563.0
2020-10-09 11:30:00,41.67,41.99,41.67,41.95,50490.0,39.0097,39.3093,39.0097,39.2719,50490.0
2020-10-09 12:00:00,41.94,41.95,41.78,41.83,30168.0,39.2625,39.2719,39.1127,39.1595,30168.0
2020-10-09 12:30:00,41.85,41.91,41.83,41.86,24732.0,39.1782,39.2344,39.1595,39.1876,24732.0
2020-10-09 13:00:00,41.82,41.84,41.78,41.78,27231.0,39.1502,39.1689,39.1127,39.1127,27231.0
2020-10-09 13:30:00,41.8,41.83,41.77,41.83,21942.0,39.1314,39.1595,39.1034,39.1595,21942.0
2020-10-09 14:00:00,41.84,41.84,41.68,41.7,21708.0,39.1689,39.1689,39.0191,39.0378,21708.0
2020-10-09 14:30:00,41.69,41.78,41.65,41.71,32964.0,39.0285,39.1127,38.991,39.0472,32964.0
2020-10-09 15:00:00,41.71,41.86,41.69,41.82,51396.0,39.0472,39.1876,39.0285,39.1502,51396.0
2020-10-09 15:30:00,41.82,41.83,41.67,41.69,123555.0,39.1502,39.1595,39.0097,39.0285,123555.0
2020-10-12 09:30:00,41.94,42.05,41.75,42.0,91359.0,39.2625,39.3655,39.0846,39.3187,91359.0
2020-10-12 10:00:00,41.96,42.18,41.96,42.12,35208.0,39.2812,39.4872,39.2812,39.431,35208.0
2020-10-12 10:30:00,42.09,42.16,41.99,42.15,30126.0,39.4029,39.4685,39.3093,39.4591,30126.0
2020-10-12 11:00:00,42.13,42.32,42.13,42.21,48255.0,39.4404,39.6182,39.4404,39.5153,48255.0
2020-10-12 11:30:00,42.21,42.34,42.19,42.33,48978.0,39.5153,39.637,39.4965,39.6276,48978.0
2020-10-12 12:00:00,42.34,42.34,42.23,42.27,31830.0,39.637,39.637,39.534,39.5714,31830.0
2020-10-12 12:30:00,42.28,42.35,42.25,42.33,17943.0,39.5808,39.6463,39.5527,39.6276,17943.0
2020-10-12 13:00:00,42.35,42.44,42.27,42.38,35514.0,39.6463,39.7306,39.5714,39.6744,35514.0
2020-10-12 13:30:00,42.41,42.42,42.3,42.4,35361.0,39.7025,39.7119,39.5995,39.6931,35361.0
2020-10-12 14:00:00,42.4,42.44,42.37,42.41,54360.0,39.6931,39.7306,39.665,39.7025,54360.0
2020-10-12 14:30:00,42.4,42.41,42.28,42.3,27657.0,39.6931,39.7025,39.5808,39.5995,27657.0
2020-10-12 15:00:00,42.31,42.33,42.24,42.28,31443.0,39.6089,39.6276,39.5433,39.5808,31443.0
2020-10-12 15:30:00,42.3,42.33,42.08,42.1,157233.0,39.5995,39.6276,39.3936,39.4123,157233.0
2020-10-13 09:30:00,42.29,42.31,42.08,42.21,62064.0,39.5902,39.6089,39.3936,39.5153,62064.0
2020-10-13 10:00:00,42.24,42.31,41.98,42.02,42450.0,39.5433,39.6089,39.2999,39.3374,42450.0
2020-10-13 10:30:00,41.97,42.13,41.95,42.1,49458.0,39.2906,39.4404,39.2719,39.4123,49458.0
2020-10-13 11:00:00,42.13,42.28,42.13,42.26,53397.0,39.4404,39.5808,39.4404,39.5621,53397.0
2020-10-13 11:30:00,42.24,42.25,42.04,42.07,22134.0,39.5433,39.5527,39.3561,39.3842,22134.0
2020-10-13 12:00:00,42.06,42.21,42.04,42.2,18975.0,39.3748,39.5153,39.3561,39.5059,18975.0
2020-10-13 12:30:00,42.18,42.19,42.06,42.11,15453.0,39.4872,39.4965,39.3748,39.4216,15453.0
2020-10-13 13:00:00,42.07,42.11,41.93,41.94,17958.0,39.3842,39.4216,39.2531,39.2625,17958.0
2020-10-13 13:30:00,41.95,41.96,41.85,41.85,15579.0,39.2719,39.2812,39.1782,39.1782,15579.0
2020-10-13 14:00:00,41.82,41.92,41.78,41.83,22230.0,39.1502,39.2438,39.1127,39.1595,22230.0
2020-10-13 14:30:00,41.8,41.88,41.78,41.88,22866.0,39.1314,39.2063,39.1127,39.2063,22866.0
2020-10-13 15:00:00,41.87,42.08,41.87,42.08,36375.0,39.197,39.3936,39.197,39.3936,36375.0
2020-10-13 15:30:00,42.08,42.22,42.05,42.13,196047.0,39.3936,39.5246,39.3655,39.4404,196047.0
2020-10-14 09:30:00,42.43,42.6,42.34,42.51,80001.0,39.7212,39.8804,39.637,39.7961,80001.0
2020-10-14 10:00:00,42.48,42.6,42.43,42.54,57135.0,39.768,39.8804,39.7212,39.8242,57135.0
2020-10-14 10:30:00,42.52,42.62,42.48,42.59,62559.0,39.8055,39.8991,39.768,39.871,62559.0
2020-10-14 11:00:00,42.58,42.71,42.58,42.71,223326.0,39.8616,39.9833,39.8616,39.9833,223326.0
2020-10-14 11:30:00,42.71,42.76,42.46,42.47,103779.0,39.9833,40.0302,39.7493,39.7587,103779.0
2020-10-14 12:00:00,42.47,42.57,42.38,42.45,43425.0,39.7587,39.8523,39.6744,39.7399,43425.0
2020-10-14 12:30:00,42.44,42.56,42.44,42.52,30918.0,39.7306,39.8429,39.7306,39.8055,30918.0
2020-10-14 13:00:00,42.52,42.6,42.52,42.56,16659.0,39.8055,39.8804,39.8055,39.8429,16659.0
2020-10-14 13:30:00,42.53,42.53,42.46,42.5,26703.0,39.8148,39.8148,39.7493,39.7867,26703.0
2020-10-14 14:00:00,42.48,42.55,42.41,42.44,30975.0,39.768,39.8336,39.7025,39.7306,30975.0
2020-10-14 14:30:00,42.46,42.54,42.38,42.54,38694.0,39.7493,39.8242,39.6744,39.8242,38694.0
2020-10-14 15:00:00,42.54,42.73,42.53,42.66,58494.0,39.8242,40.0021,39.8148,39.9365,58494.0
2020-10-14 15:30:00,42.67,42.69,42.52,42.53,179340.0,39.9459,39.9646,39.8055,39.8148,179340.0
2020-10-15 09:30:00,42.19,42.47,42.05,42.47,56040.0,39.4965,39.7587,39.3655,39.7587,56040.0
2020-10-15 10:00:00,42.47,42.59,42.32,42.32,40047.0,39.7587,39.871,39.6182,39.6182,40047.0
2020-10-15 10:30:00,42.34,42.35,42.17,42.35,45207.0,39.637,39.6463,39.4778,39.6463,45207.0
2020-10-15 11:00:00,42.28,42.54,42.26,42.48,29871.0,39.5808,39.8242,39.5621,39.768,29871.0
2020-10-15 11:30:00,42.49,42.6,42.49,42.54,27192.0,39.7774,39.8804,39.7774,39.8242,27192.0
2020-10-15 12:00:00,42.5,42.61,42.49,42.61,17946.0,39.7867,39.8897,39.7774,39.8897,17946.0
2020-10-15 12:30:00,42.6,42.61,42.37,42.51,28320.0,39.8804,39.8897,39.665,39.7961,28320.0
2020-10-15 13:00:00,42.53,42.6,42.49,42.56,19644.0,39.8148,39.8804,39.7774,39.8429,19644.0
2020-10-15 13:30:00,42.55,42.6,42.54,42.58,17355.0,39.8336,39.8804,39.8242,39.8616,17355.0
2020-10-15 14:00:00,42.59,42.69,42.57,42.68,25485.0,39.871,39.9646,39.8523,39.9553,25485.0
2020-10-15 14:30:00,42.67,42.68,42.6,42.64,32601.0,39.9459,39.9553,39.8804,39.9178,32601.0
2020-10-15 15:00:00,42.64,42.76,42.6,42.76,45375.0,39.9178,40.0302,39.8804,40.0302,45375.0
2020-10-15 15:30:00,42.75,42.81,42.65,42.81,274710.0,40.0208,40.077,39.9272,40.077,274710.0
2020-10-16 09:30:00,42.88,42.9,42.63,42.89,161784.0,40.1425,40.1612,39.9085,40.1519,161784.0
2020-10-16 10:00:00,42.89,43.14,42.84,43.06,81822.0,40.1519,40.3859,40.105,40.311,81822.0
2020-10-16 10:30:00,43.11,43.25,43.08,43.15,33081.0,40.3578,40.4889,40.3297,40.3953,33081.0
2020-10-16 11:00:00,43.13,43.24,43.05,43.15,139116.0,40.3765,40.4795,40.3016,40.3953,139116.0
2020-10-16 11:30:00,43.14,43.23,42.86,42.92,34407.0,40.3859,40.4701,40.1238,40.1799,34407.0
2020-10-16 12:00:00,42.92,42.92,42.74,42.86,62163.0,40.1799,40.1799,40.0114,40.1238,62163.0
2020-10-16 12:30:00,42.85,42.9,42.8,42.9,26283.0,40.1144,40.1612,40.0676,40.1612,26283.0
2020-10-16 13:00:00,42.9,43.04,42.89,43.04,207222.0,40.1612,40.2923,40.1519,40.2923,207222.0
2020-10-16 13:30:00,43.04,43.2,43.02,43.2,59631.0,40.2923,40.4421,40.2736,40.4421,59631.0
2020-10-16 14:00:00,43.2,43.3,43.14,43.14,121629.0,40.4421,40.5357,40.3859,40.3859,121629.0
2020-10-16 14:30:00,43.17,43.18,42.9,43.04,66633.0,40.414,40.4233,40.1612,40.2923,66633.0
2020-10-16 15:00:00,43.04,43.04,42.83,42.88,50862.0,40.2923,40.2923,40.0957,40.1425,50862.0
2020-10-16 15:30:00,42.87,43.01,42.85,42.97,392172.0,40.1331,40.2642,40.1144,40.2267,392172.0
2020-10-19 09:30:00,43.25,43.37,42.94,42.98,66696.0,40.4889,40.6012,40.1987,40.2361,66696.0
2020-10-19 10:00:00,42.94,43.05,42.89,43.05,31062.0,40.1987,40.3016,40.1519,40.3016,31062.0
2020-10-19 10:30:00,43.07,43.1,42.88,42.88,112818.0,40.3204,40.3484,40.1425,40.1425,112818.0
2020-10-19 11:00:00,42.89,43.0,42.86,42.91,73971.0,40.1519,40.2548,40.1238,40.1706,73971.0
2020-10-19 11:30:00,42.92,42.93,42.81,42.92,71025.0,40.1799,40.1893,40.077,40.1799,71025.0
2020-10-19 12:00:00,42.91,43.01,42.83,42.99,39693.0,40.1706,40.2642,40.0957,40.2455,39693.0
2020-10-19 12:30:00,42.99,43.02,42.86,42.86,14301.0,40.2455,40.2736,40.1238,40.1238,14301.0
2020-10-19 13:00:00,42.84,42.87,42.8,42.8,17406.0,40.105,40.1331,40.0676,40.0676,17406.0
2020-10-19 13:30:00,42.8,42.85,42.77,42.84,43119.0,40.0676,40.1144,40.0395,40.105,43119.0
2020-10-19 14:00:00,42.85,42.95,42.77,42.94,37098.0,40.1144,40.208,40.0395,40.1987,37098.0
2020-10-19 14:30:00,42.95,42.95,42.77,42.78,149577.0,40.208,40.208,40.0395,40.0489,149577.0
2020-10-19 15:00:00,42.79,42.8,42.61,42.68,196791.0,40.0582,40.0676,39.8897,39.9553,196791.0
2020-10-19 15:30:00,42.68,42.74,42.46,42.53,451245.0,39.9553,40.0114,39.7493,39.8148,451245.0
2020-10-20 09:30:00,42.5,43.17,42.5,43.17,147231.0,39.7867,40.414,39.7867,40.414,147231.0
2020-10-20 10:00:00,43.18,43.27,43.05,43.24,116784.0,40.4233,40.5076,40.3016,40.4795,116784.0
2020-10-20 10:30:00,43.29,43.47,43.26,43.37,108717.0,40.5263,40.6948,40.4982,40.6012,108717.0
2020-10-20 11:00:00,43.36,43.39,43.14,43.33,148035.0,40.5918,40.6199,40.3859,40.5638,148035.0
2020-10-20 11:30:00,43.33,43.36,43.2,43.35,65319.0,40.5638,40.5918,40.4421,40.5825,65319.0
2020-10-20 12:00:00,43.36,43.42,43.28,43.31,49437.0,40.5918,40.648,40.517,40.545,49437.0
2020-10-20 12:30:00,43.3,43.57,43.27,43.43,63708.0,40.5357,40.7884,40.5076,40.6574,63708.0
2020-10-20 13:00:00,43.49,43.63,43.39,43.61,50133.0,40.7135,40.8446,40.6199,40.8259,50133.0
2020-10-20 13:30:00,43.64,43.69,43.48,43.52,77610.0,40.854,40.9008,40.7042,40.7416,77610.0
2020-10-20 14:00:00,43.52,43.54,43.37,43.39,57669.0,40.7416,40.7604,40.6012,40.6199,57669.0
2020-10-20 14:30:00,43.42,43.46,43.32,43.39,80907.0,40.648,40.6855,40.5544,40.6199,80907.0
2020-10-20 15:00:00,43.4,43.43,43.13,43.3,131811.0,40.6293,40.6574,40.3765,40.5357,131811.0
2020-10-20 15:30:00,43.3,43.31,43.0,43.0,387870.0,40.5357,40.545,40.2548,40.2548,387870.0
2020-10-21 09:30:00,43.49,44.68,42.67,44.5,502671.0,40.7135,41.8276,39.9459,41.6591,502671.0
2020-10-21 10:00:00,44.52,44.59,44.01,44.05,164529.0,41.6778,41.7433,41.2003,41.2378,164529.0
2020-10-21 10:30:00,44.02,44.24,43.83,44.06,234024.0,41.2097,41.4157,41.0318,41.2472,234024.0
2020-10-21 11:00:00,44.03,44.15,43.9,44.04,82719.0,41.2191,41.3314,41.0974,41.2284,82719.0
2020-10-21 11:30:00,44.03,44.15,43.76,43.78,85986.0,41.2191,41.3314,40.9663,40.985,85986.0
2020-10-21 12:00:00,43.78,43.94,43.53,43.61,76137.0,40.985,41.1348,40.751,40.8259,76137.0
2020-10-21 12:30:00,43.63,43.65,43.22,43.34,64737.0,40.8446,40.8633,40.4608,40.5731,64737.0
2020-10-21 13:00:00,43.4,43.91,43.39,43.83,99033.0,40.6293,41.1067,40.6199,41.0318,99033.0
2020-10-21 13:30:00,43.83,43.93,43.76,43.82,134421.0,41.0318,41.1255,40.9663,41.0225,134421.0
2020-10-21 14:00:00,43.83,44.05,43.79,44.02,82185.0,41.0318,41.2378,40.9944,41.2097,82185.0
2020-10-21 14:30:00,44.03,44.22,43.96,44.17,67698.0,41.2191,41.3969,41.1535,41.3501,67698.0
2020-10-21 15:00:00,44.21,44.29,44.07,44.29,114144.0,41.3876,41.4625,41.2565,41.4625,114144.0
2020-10-21 15:30:00,44.28,44.32,44.1,44.12,354597.0,41.4531,41.4906,41.2846,41.3033,354597.0
2020-10-22 09:30:00,44.5,44.5,43.56,43.83,134280.0,41.6591,41.6591,40.7791,41.0318,134280.0
2020-10-22 10:00:00,43.81,43.99,43.51,43.66,73941.0,41.0131,41.1816,40.7323,40.8727,73941.0
2020-10-22 10:30:00,43.66,44.05,43.58,43.98,92442.0,40.8727,41.2378,40.7978,41.1723,92442.0
2020-10-22 11:00:00,43.97,44.14,43.88,44.0,73719.0,41.1629,41.3221,41.0786,41.191,73719.0
2020-10-22 11:30:00,43.95,43.98,43.82,43.91,30942.0,41.1442,41.1723,41.0225,41.1067,30942.0
2020-10-22 12:00:00,43.94,44.1,43.9,43.99,35937.0,41.1348,41.2846,41.0974,41.1816,35937.0
2020-10-22 12:30:00,44.0,44.05,43.93,44.0,42204.0,41.191,41.2378,41.1255,41.191,42204.0
2020-10-22 13:00:00,44.0,44.14,43.95,44.06,30597.0,41.191,41.3221,41.1442,41.2472,30597.0
2020-10-22 13:30:00,44.06,44.1,43.88,43.88,40878.0,41.2472,41.2846,41.0786,41.0786,40878.0
2020-10-22 14:00:00,43.88,43.95,43.83,43.83,52944.0,41.0786,41.1442,41.0318,41.0318,52944.0
2020-10-22 14:30:00,43.84,43.88,43.6,43.62,45657.0,41.0412,41.0786,40.8165,40.8352,45657.0
2020-10-22 15:00:00,43.6,43.62,43.42,43.43,117498.0,40.8165,40.8352,40.648,40.6574,117498.0
2020-10-22 15:30:00,43.42,43.58,43.33,43.33,289518.0,40.648,40.7978,40.5638,40.5638,289518.0
2020-10-23 09:30:00,43.52,43.52,42.93,43.0,108423.0,40.7416,40.7416,40.1893,40.2548,108423.0
2020-10-23 10:00:00,42.9,43.1,42.79,42.9,93525.0,40.1612,40.3484,40.0582,40.1612,93525.0
2020-10-23 10:30:00,42.87,42.96,42.48,42.9,139575.0,40.1331,40.2174,39.768,40.1612,139575.0
2020-10-23 11:00:00,42.88,42.89,42.6,42.64,72531.0,40.1425,40.1519,39.8804,39.9178,72531.0
2020-10-23 11:30:00,42.62,42.75,42.57,42.73,42474.0,39.8991,40.0208,39.8523,40.0021,42474.0
2020-10-23 12:00:00,42.73,42.83,42.67,42.81,59472.0,40.0021,40.0957,39.9459,40.077,59472.0
2020-10-23 12:30:00,42.79,42.85,42.74,42.76,36807.0,40.0582,40.1144,40.0114,40.0302,36807.0
2020-10-23 13:00:00,42.79,42.97,42.79,42.93,37650.0,40.0582,40.2267,40.0582,40.1893,37650.0
2020-10-23 13:30:00,42.93,42.97,42.85,42.87,23793.0,40.1893,40.2267,40.1144,40.1331,23793.0
2020-10-23 14:00:00,42.89,43.02,42.88,43.01,37392.0,40.1519,40.2736,40.1425,40.2642,37392.0
2020-10-23 14:30:00,43.03,43.04,42.97,43.0,44172.0,40.2829,40.2923,40.2267,40.2548,44172.0
2020-10-23 15:00:00,43.01,43.11,42.99,43.02,53541.0,40.2642,40.3578,40.2455,40.2736,53541.0
2020-10-23 15:30:00,43.01,43.05,42.95,43.0,227682.0,40.2642,40.3016,40.208,40.2548,227682.0
2020-10-26 09:30:00,42.64,42.79,42.43,42.54,90441.0,39.9178,40.0582,39.7212,39.8242,90441.0
2020-10-26 10:00:00,42.5,42.74,42.48,42.71,70275.0,39.7867,40.0114,39.768,39.9833,70275.0
2020-10-26 10:30:00,42.71,42.74,42.54,42.67,112545.0,39.9833,40.0114,39.8242,39.9459,112545.0
2020-10-26 11:00:00,42.65,42.65,42.19,42.32,60759.0,39.9272,39.9272,39.4965,39.6182,60759.0
2020-10-26 11:30:00,42.35,42.58,42.31,42.47,61464.0,39.6463,39.8616,39.6089,39.7587,61464.0
2020-10-26 12:00:00,42.49,42.49,42.34,42.36,33141.0,39.7774,39.7774,39.637,39.6557,33141.0
2020-10-26 12:30:00,42.34,42.37,42.26,42.37,51138.0,39.637,39.665,39.5621,39.665,51138.0
2020-10-26 13:00:00,42.35,42.38,42.25,42.29,66621.0,39.6463,39.6744,39.5527,39.5902,66621.0
2020-10-26 13:30:00,42.26,42.47,42.23,42.46,55512.0,39.5621,39.7587,39.534,39.7493,55512.0
2020-10-26 14:00:00,42.44,42.52,42.43,42.52,37644.0,39.7306,39.8055,39.7212,39.8055,37644.0
2020-10-26 14:30:00,42.52,42.52,42.31,42.31,33009.0,39.8055,39.8055,39.6089,39.6089,33009.0
2020-10-26 15:00:00,42.29,42.38,42.25,42.28,68916.0,39.5902,39.6744,39.5527,39.5808,68916.0
2020-10-26 15:30:00,42.29,42.47,42.19,42.47,281511.0,39.5902,39.7587,39.4965,39.7587,281511.0
2020-10-27 09:30:00,42.58,42.77,42.34,42.76,50469.0,39.8616,40.0395,39.637,40.0302,50469.0
2020-10-27 10:00:00,42.73,42.73,42.33,42.34,55953.0,40.0021,40.0021,39.6276,39.637,55953.0
2020-10-27 10:30:00,42.39,42.47,42.33,42.33,48792.0,39.6838,39.7587,39.6276,39.6276,48792.0
2020-10-27 11:00:00,42.28,42.43,42.26,42.35,49923.0,39.5808,39.7212,39.5621,39.6463,49923.0
2020-10-27 11:30:00,42.35,42.35,42.14,42.16,56769.0,39.6463,39.6463,39.4497,39.4685,56769.0
2020-10-27 12:00:00,42.16,42.34,42.11,42.27,43230.0,39.4685,39.637,39.4216,39.5714,43230.0
2020-10-27 12:30:00,42.27,42.27,42.16,42.27,47406.0,39.5714,39.5714,39.4685,39.5714,47406.0
2020-10-27 13:00:00,42.28,42.36,42.15,42.36,30507.0,39.5808,39.6557,39.4591,39.6557,30507.0
2020-10-27 13:30:00,42.36,42.44,42.22,42.3,55518.0,39.6557,39.7306,39.5246,39.5995,55518.0
2020-10-27 14:00:00,42.31,42.36,42.21,42.32,33477.0,39.6089,39.6557,39.5153,39.6182,33477.0
2020-10-27 14:30:00,42.29,42.29,42.03,42.05,41088.0,39.5902,39.5902,39.3468,39.3655,41088.0
2020-10-27 15:00:00,42.05,42.07,41.9,41.93,47070.0,39.3655,39.3842,39.2251,39.2531,47070.0
2020-10-27 15:30:00,41.96,41.99,41.69,41.7,298041.0,39.2812,39.3093,39.0285,39.0378,298041.0
2020-10-28 09:30:00,41.25,41.46,40.67,40.75,104901.0,38.6166,38.8131,38.0736,38.1485,104901.0
2020-10-28 10:00:00,40.72,40.72,40.34,40.49,63507.0,38.1204,38.1204,37.7646,37.9051,63507.0
2020-10-28 10:30:00,40.48,40.73,40.42,40.6,72690.0,37.8957,38.1297,37.8395,38.008,72690.0
2020-10-28 11:00:00,40.58,40.8,40.53,40.53,80118.0,37.9893,38.1953,37.9425,37.9425,80118.0
2020-10-28 11:30:00,40.56,40.83,40.48,40.8,28731.0,37.9706,38.2234,37.8957,38.1953,28731.0
2020-10-28 12:00:00,40.85,40.9,40.66,40.66,20571.0,38.2421,38.2889,38.0642,38.0642,20571.0
2020-10-28 12:30:00,40.67,40.67,40.46,40.61,31338.0,38.0736,38.0736,37.877,38.0174,31338.0
2020-10-28 13:00:00,40.59,40.62,40.43,40.62,50859.0,37.9987,38.0268,37.8489,38.0268,50859.0
2020-10-28 13:30:00,40.6,40.72,40.56,40.7,49869.0,38.008,38.1204,37.9706,38.1017,49869.0
2020-10-28 14:00:00,40.7,40.77,40.55,40.77,39021.0,38.1017,38.1672,37.9612,38.1672,39021.0
2020-10-28 14:30:00,40.76,40.79,40.61,40.68,48627.0,38.1578,38.1859,38.0174,38.0829,48627.0
2020-10-28 15:00:00,40.65,40.84,40.58,40.77,51018.0,38.0549,38.2327,37.9893,38.1672,51018.0
2020-10-28 15:30:00,40.76,40.86,40.5,40.58,299772.0,38.1578,38.2514,37.9144,37.9893,299772.0
2020-10-29 09:30:00,40.58,40.9,40.25,40.86,111198.0,37.9893,38.2889,37.6804,38.2514,111198.0
2020-10-29 10:00:00,40.8,40.9,40.45,40.67,234054.0,38.1953,38.2889,37.8676,38.0736,234054.0
2020-10-29 10:30:00,40.75,40.9,40.67,40.81,50349.0,38.1485,38.2889,38.0736,38.2046,50349.0
2020-10-29 11:00:00,40.83,40.97,40.74,40.87,39231.0,38.2234,38.3544,38.1391,38.2608,39231.0
2020-10-29 11:30:00,40.81,40.82,40.61,40.68,55317.0,38.2046,38.214,38.0174,38.0829,55317.0
2020-10-29 12:00:00,40.71,40.86,40.71,40.84,35598.0,38.111,38.2514,38.111,38.2327,35598.0
2020-10-29 12:30:00,40.85,41.06,40.84,40.88,35865.0,38.2421,38.4387,38.2327,38.2702,35865.0
2020-10-29 13:00:00,40.87,40.93,40.78,40.87,36360.0,38.2608,38.317,38.1766,38.2608,36360.0
2020-10-29 13:30:00,40.87,41.11,40.86,41.07,32250.0,38.2608,38.4855,38.2514,38.448,32250.0
2020-10-29 14:00:00,41.08,41.23,41.04,41.14,40077.0,38.4574,38.5978,38.42,38.5136,40077.0
2020-10-29 14:30:00,41.14,41.15,40.85,40.87,59127.0,38.5136,38.5229,38.2421,38.2608,59127.0
2020-10-29 15:00:00,40.88,40.93,40.76,40.82,64428.0,38.2702,38.317,38.1578,38.214,64428.0
2020-10-29 15:30:00,40.87,40.93,40.65,40.65,193065.0,38.2608,38.317,38.0549,38.0549,193065.0
2020-10-30 09:30:00,40.35,40.9,40.35,40.83,75156.0,37.774,38.2889,37.774,38.2234,75156.0
2020-10-30 10:00:00,40.78,40.99,40.62,40.62,69087.0,38.1766,38.3731,38.0268,38.0268,69087.0
2020-10-30 10:30:00,40.66,40.72,40.23,40.23,45450.0,38.0642,38.1204,37.6617,37.6617,45450.0
2020-10-30 11:00:00,40.26,40.47,40.24,40.34,39558.0,37.6898,37.8863,37.671,37.7646,39558.0
2020-10-30 11:30:00,40.37,40.41,40.25,40.36,26022.0,37.7927,37.8302,37.6804,37.7834,26022.0
2020-10-30 12:00:00,40.35,40.6,40.34,40.58,32049.0,37.774,38.008,37.7646,37.9893,32049.0
2020-10-30 12:30:00,40.53,40.54,40.35,40.41,34941.0,37.9425,37.9519,37.774,37.8302,34941.0
2020-10-30 13:00:00,40.36,40.39,40.15,40.32,51114.0,37.7834,37.8115,37.5868,37.7459,51114.0
2020-10-30 13:30:00,40.3,40.34,40.13,40.26,40218.0,37.7272,37.7646,37.5681,37.6898,40218.0
2020-10-30 14:00:00,40.28,40.3,40.12,40.12,32010.0,37.7085,37.7272,37.5587,37.5587,32010.0
2020-10-30 14:30:00,40.12,40.12,39.92,40.04,54954.0,37.5587,37.5587,37.3715,37.4838,54954.0
2020-10-30 15:00:00,40.01,40.11,39.94,40.03,72048.0,37.4557,37.5493,37.3902,37.4744,72048.0
2020-10-30 15:30:00,40.05,40.38,39.95,40.33,290664.0,37.4932,37.8021,37.3995,37.7553,290664.0
2020-11-02 09:30:00,40.87,41.55,40.76,41.51,107958.0,38.2608,38.8974,38.1578,38.86,107958.0
2020-11-02 10:00:00,41.55,41.63,41.28,41.52,75855.0,38.8974,38.9723,38.6446,38.8693,75855.0
2020-11-02 10:30:00,41.46,41.47,41.19,41.19,28038.0,38.8131,38.8225,38.5604,38.5604,28038.0
2020-11-02 11:00:00,41.14,41.41,41.08,41.39,67986.0,38.5136,38.7663,38.4574,38.7476,67986.0
2020-11-02 11:30:00,41.35,41.47,41.23,41.25,33633.0,38.7102,38.8225,38.5978,38.6166,33633.0
2020-11-02 12:00:00,41.24,41.25,41.12,41.22,24753.0,38.6072,38.6166,38.4949,38.5885,24753.0
2020-11-02 12:30:00,41.24,41.25,41.02,41.04,22425.0,38.6072,38.6166,38.4012,38.42,22425.0
2020-11-02 13:00:00,41.07,41.09,40.81,40.85,48339.0,38.448,38.4668,38.2046,38.2421,48339.0
2020-11-02 13:30:00,40.83,40.9,40.78,40.78,31017.0,38.2234,38.2889,38.1766,38.1766,31017.0
2020-11-02 14:00:00,40.8,41.01,40.75,40.99,90813.0,38.1953,38.3919,38.1485,38.3731,90813.0
2020-11-02 14:30:00,40.99,41.06,40.91,40.96,55029.0,38.3731,38.4387,38.2983,38.3451,55029.0
2020-11-02 15:00:00,40.97,41.11,40.97,41.07,88806.0,38.3544,38.4855,38.3544,38.448,88806.0
2020-11-02 15:30:00,41.07,41.12,40.89,41.06,155937.0,38.448,38.4949,38.2795,38.4387,155937.0
2020-11-03 09:30:00,41.67,41.92,41.39,41.87,77574.0,39.0097,39.2438,38.7476,39.197,77574.0
2020-11-03 10:00:00,41.88,42.29,41.81,42.17,52689.0,39.2063,39.5902,39.1408,39.4778,52689.0
2020-11-03 10:30:00,42.18,42.32,42.05,42.22,47325.0,39.4872,39.6182,39.3655,39.5246,47325.0
2020-11-03 11:00:00,42.23,42.25,42.08,42.08,43626.0,39.534,39.5527,39.3936,39.3936,43626.0
2020-11-03 11:30:00,42.07,42.16,41.87,41.91,35832.0,39.3842,39.4685,39.197,39.2344,35832.0
2020-11-03 12:00:00,41.92,41.98,41.75,41.79,19923.0,39.2438,39.2999,39.0846,39.1221,19923.0
2020-11-03 12:30:00,41.87,41.95,41.86,41.89,20580.0,39.197,39.2719,39.1876,39.2157,20580.0
2020-11-03 13:00:00,41.91,42.02,41.91,41.92,24636.0,39.2344,39.3374,39.2344,39.2438,24636.0
2020-11-03 13:30:00,41.94,42.03,41.85,41.88,21816.0,39.2625,39.3468,39.1782,39.2063,21816.0
2020-11-03 14:00:00,41.89,41.98,41.85,41.87,21996.0,39.2157,39.2999,39.1782,39.197,21996.0
2020-11-03 14:30:00,41.9,42.02,41.75,41.79,49098.0,39.2251,39.3374,39.0846,39.1221,49098.0
2020-11-03 15:00:00,41.79,41.8,41.64,41.7,54273.0,39.1221,39.1314,38.9817,39.0378,54273.0
2020-11-03 15:30:00,41.72,41.89,41.59,41.64,207498.0,39.0565,39.2157,38.9348,38.9817,207498.0
2020-11-04 09:30:00,42.01,43.22,42.01,43.13,233673.0,39.328,40.4608,39.328,40.3765,233673.0
2020-11-04 10:00:00,43.2,43.81,43.16,43.72,190986.0,40.4421,41.0131,40.4046,40.9289,190986.0
2020-11-04 10:30:00,43.72,43.72,43.35,43.48,57399.0,40.9289,40.9289,40.5825,40.7042,57399.0
2020-11-04 11:00:00,43.49,43.75,43.41,43.75,42267.0,40.7135,40.9569,40.6387,40.9569,42267.0
2020-11-04 11:30:00,43.74,43.84,43.5,43.6,29544.0,40.9476,41.0412,40.7229,40.8165,29544.0
2020-11-04 12:00:00,43.67,43.84,43.59,43.73,21747.0,40.8821,41.0412,40.8072,40.9382,21747.0
2020-11-04 12:30:00,43.72,43.84,43.58,43.64,16473.0,40.9289,41.0412,40.7978,40.854,16473.0
2020-11-04 13:00:00,43.59,43.64,43.49,43.51,24210.0,40.8072,40.854,40.7135,40.7323,24210.0
2020-11-04 13:30:00,43.49,43.67,43.48,43.6,22857.0,40.7135,40.8821,40.7042,40.8165,22857.0
2020-11-04 14:00:00,43.62,43.69,43.51,43.61,33219.0,40.8352,40.9008,40.7323,40.8259,33219.0
2020-11-04 14:30:00,43.64,43.75,43.63,43.66,45837.0,40.854,40.9569,40.8446,40.8727,45837.0
2020-11-04 15:00:00,43.6,43.62,43.32,43.34,87906.0,40.8165,40.8352,40.5544,40.5731,87906.0
2020-11-04 15:30:00,43.35,43.5,43.1,43.1,341085.0,40.5825,40.7229,40.3484,40.3484,341085.0
2020-11-05 09:30:00,43.22,44.21,43.19,44.09,210183.0,40.4608,41.3876,40.4327,41.2752,210183.0
2020-11-05 10:00:00,44.1,44.48,44.08,44.33,151542.0,41.2846,41.6403,41.2659,41.4999,151542.0
2020-11-05 10:30:00,44.32,44.62,44.32,44.55,73938.0,41.4906,41.7714,41.4906,41.7059,73938.0
2020-11-05 11:00:00,44.57,44.6,44.25,44.25,135120.0,41.7246,41.7527,41.425,41.425,135120.0
2020-11-05 11:30:00,44.27,44.4,44.27,44.29,71934.0,41.4438,41.5655,41.4438,41.4625,71934.0
2020-11-05 12:00:00,44.28,44.3,44.0,44.09,46530.0,41.4531,41.4718,41.191,41.2752,46530.0
2020-11-05 12:30:00,44.1,44.18,44.1,44.12,35568.0,41.2846,41.3595,41.2846,41.3033,35568.0
2020-11-05 13:00:00,44.18,44.28,44.12,44.16,70920.0,41.3595,41.4531,41.3033,41.3408,70920.0
2020-11-05 13:30:00,44.18,44.32,44.18,44.26,75228.0,41.3595,41.4906,41.3595,41.4344,75228.0
2020-11-05 14:00:00,44.26,44.33,44.1,44.17,121149.0,41.4344,41.4999,41.2846,41.3501,121149.0
2020-11-05 14:30:00,44.2,44.31,44.16,44.28,135834.0,41.3782,41.4812,41.3408,41.4531,135834.0
2020-11-05 15:00:00,44.27,44.39,44.22,44.39,106035.0,41.4438,41.5561,41.3969,41.5561,106035.0
2020-11-05 15:30:00,44.37,44.48,44.26,44.41,281424.0,41.5374,41.6403,41.4344,41.5748,281424.0
2020-11-06 09:30:00,44.41,44.52,43.94,44.07,102873.0,41.5748,41.6778,41.1348,41.2565,102873.0
2020-11-06 10:00:00,44.22,44.41,44.11,44.37,42153.0,41.3969,41.5748,41.294,41.5374,42153.0
2020-11-06 10:30:00,44.36,44.4,44.01,44.01,77805.0,41.528,41.5655,41.2003,41.2003,77805.0
2020-11-06 11:00:00,44.06,44.28,43.99,43.99,134925.0,41.2472,41.4531,41.1816,41.1816,134925.0
2020-11-06 11:30:00,44.03,44.26,43.98,44.26,56655.0,41.2191,41.4344,41.1723,41.4344,56655.0
2020-11-06 12:00:00,44.25,44.47,44.17,44.23,101841.0,41.425,41.631,41.3501,41.4063,101841.0
2020-11-06 12:30:00,44.23,44.4,44.17,44.4,50814.0,41.4063,41.5655,41.3501,41.5655,50814.0
2020-11-06 13:00:00,44.37,44.51,44.34,44.47,94605.0,41.5374,41.6684,41.5093,41.631,94605.0
2020-11-06 13:30:00,44.44,44.46,44.37,44.44,56856.0,41.6029,41.6216,41.5374,41.6029,56856.0
2020-11-06 14:00:00,44.45,44.65,44.45,44.63,36840.0,41.6123,41.7995,41.6123,41.7808,36840.0
2020-11-06 14:30:00,44.65,44.66,44.5,44.53,59739.0,41.7995,41.8089,41.6591,41.6872,59739.0
2020-11-06 15:00:00,44.53,44.55,44.41,44.55,52203.0,41.6872,41.7059,41.5748,41.7059,52203.0
2020-11-06 15:30:00,44.57,44.65,44.36,44.36,231093.0,41.7246,41.7995,41.528,41.528,231093.0
2020-11-09 09:30:00,46.5,46.5,45.08,45.65,367071.0,43.5314,43.5314,42.202,42.7357,367071.0
2020-11-09 10:00:00,45.57,46.03,45.32,45.32,122400.0,42.6608,43.0914,42.4267,42.4267,122400.0
2020-11-09 10:30:00,45.34,45.34,44.66,44.74,66030.0,42.4454,42.4454,41.8089,41.8837,66030.0
2020-11-09 11:00:00,44.77,44.83,44.36,44.45,122199.0,41.9118,41.968,41.528,41.6123,122199.0
2020-11-09 11:30:00,44.42,44.57,44.23,44.56,91890.0,41.5842,41.7246,41.4063,41.7152,91890.0
2020-11-09 12:00:00,44.57,44.72,44.4,44.54,89367.0,41.7246,41.865,41.5655,41.6965,89367.0
2020-11-09 12:30:00,44.59,44.8,44.56,44.8,67059.0,41.7433,41.9399,41.7152,41.9399,67059.0
2020-11-09 13:00:00,44.83,44.85,44.55,44.55,57351.0,41.968,41.9867,41.7059,41.7059,57351.0
2020-11-09 13:30:00,44.59,44.63,44.36,44.36,87132.0,41.7433,41.7808,41.528,41.528,87132.0
2020-11-09 14:00:00,44.39,44.45,44.1,44.16,67560.0,41.5561,41.6123,41.2846,41.3408,67560.0
2020-11-09 14:30:00,44.17,44.31,44.01,44.09,95760.0,41.3501,41.4812,41.2003,41.2752,95760.0
2020-11-09 15:00:00,44.09,44.23,43.73,43.74,114888.0,41.2752,41.4063,40.9382,40.9476,114888.0
2020-11-09 15:30:00,43.76,43.94,43.08,43.23,444921.0,40.9663,41.1348,40.3297,40.4701,444921.0
2020-11-10 09:30:00,43.09,43.33,42.21,42.64,215535.0,40.3391,40.5638,39.5153,39.9178,215535.0
2020-11-10 10:00:00,42.54,43.28,42.46,42.79,605373.0,39.8242,40.517,39.7493,40.0582,605373.0
2020-11-10 10:30:00,42.81,42.87,42.03,42.03,147594.0,40.077,40.1331,39.3468,39.3468,147594.0
2020-11-10 11:00:00,42.04,42.27,42.03,42.22,129846.0,39.3561,39.5714,39.3468,39.5246,129846.0
2020-11-10 11:30:00,42.19,42.32,42.07,42.2,100419.0,39.4965,39.6182,39.3842,39.5059,100419.0
2020-11-10 12:00:00,42.19,42.38,42.18,42.21,107994.0,39.4965,39.6744,39.4872,39.5153,107994.0
2020-11-10 12:30:00,42.23,42.34,42.17,42.21,97716.0,39.534,39.637,39.4778,39.5153,97716.0
2020-11-10 13:00:00,42.22,42.36,42.14,42.18,61488.0,39.5246,39.6557,39.4497,39.4872,61488.0
2020-11-10 13:30:00,42.12,42.15,42.03,42.13,114465.0,39.431,39.4591,39.3468,39.4404,114465.0
2020-11-10 14:00:00,42.14,42.29,42.02,42.03,152448.0,39.4497,39.5902,39.3374,39.3468,152448.0
2020-11-10 14:30:00,42.04,42.25,42.02,42.24,61065.0,39.3561,39.5527,39.3374,39.5433,61065.0
2020-11-10 15:00:00,42.24,42.35,42.2,42.33,86175.0,39.5433,39.6463,39.5059,39.6276,86175.0
2020-11-10 15:30:00,42.33,42.38,42.22,42.38,428484.0,39.6276,39.6744,39.5246,39.6744,428484.0
2020-11-11 09:30:00,42.53,43.77,42.51,43.44,275193.0,39.8148,40.9757,39.7961,40.6667,275193.0
2020-11-11 10:00:00,43.47,43.58,43.34,43.39,82719.0,40.6948,40.7978,40.5731,40.6199,82719.0
2020-11-11 10:30:00,43.44,43.74,43.41,43.61,63813.0,40.6667,40.9476,40.6387,40.8259,63813.0
2020-11-11 11:00:00,43.6,43.65,43.33,43.4,62028.0,40.8165,40.8633,40.5638,40.6293,62028.0
2020-11-11 11:30:00,43.41,43.49,43.28,43.3,58407.0,40.6387,40.7135,40.517,40.5357,58407.0
2020-11-11 12:00:00,43.31,43.39,43.27,43.34,45231.0,40.545,40.6199,40.5076,40.5731,45231.0
2020-11-11 12:30:00,43.34,43.39,43.27,43.36,43200.0,40.5731,40.6199,40.5076,40.5918,43200.0
2020-11-11 13:00:00,43.39,43.39,43.2,43.22,44835.0,40.6199,40.6199,40.4421,40.4608,44835.0
2020-11-11 13:30:00,43.22,43.27,43.2,43.22,36855.0,40.4608,40.5076,40.4421,40.4608,36855.0
2020-11-11 14:00:00,43.23,43.43,43.21,43.29,55983.0,40.4701,40.6574,40.4514,40.5263,55983.0
2020-11-11 14:30:00,43.29,43.43,43.21,43.31,93195.0,40.5263,40.6574,40.4514,40.545,93195.0
2020-11-11 15:00:00,43.31,43.31,43.14,43.17,51078.0,40.545,40.545,40.3859,40.414,51078.0
2020-11-11 15:30:00,43.16,43.3,43.09,43.25,215757.0,40.4046,40.5357,40.3391,40.4889,215757.0
2020-11-12 09:30:00,43.42,43.43,42.6,42.69,74241.0,40.648,40.6574,39.8804,39.9646,74241.0
2020-11-12 10:00:00,42.64,42.76,42.54,42.65,54033.0,39.9178,40.0302,39.8242,39.9272,54033.0
2020-11-12 10:30:00,42.66,43.0,42.66,43.0,66882.0,39.9365,40.2548,39.9365,40.2548,66882.0
2020-11-12 11:00:00,42.99,43.07,42.68,42.7,28146.0,40.2455,40.3204,39.9553,39.974,28146.0
2020-11-12 11:30:00,42.71,42.78,42.65,42.7,32625.0,39.9833,40.0489,39.9272,39.974,32625.0
2020-11-12 12:00:00,42.7,42.78,42.61,42.66,37932.0,39.974,40.0489,39.8897,39.9365,37932.0
2020-11-12 12:30:00,42.64,42.7,42.38,42.46,40983.0,39.9178,39.974,39.6744,39.7493,40983.0
2020-11-12 13:00:00,42.45,42.48,42.3,42.36,52854.0,39.7399,39.768,39.5995,39.6557,52854.0
2020-11-12 13:30:00,42.44,42.54,42.29,42.39,91464.0,39.7306,39.8242,39.5902,39.6838,91464.0
2020-11-12 14:00:00,42.39,42.46,42.29,42.39,54684.0,39.6838,39.7493,39.5902,39.6838,54684.0
2020-11-12 14:30:00,42.38,42.44,42.24,42.28,70611.0,39.6744,39.7306,39.5433,39.5808,70611.0
2020-11-12 15:00:00,42.28,42.35,42.15,42.29,56892.0,39.5808,39.6463,39.4591,39.5902,56892.0
2020-11-12 15:30:00,42.29,42.38,42.15,42.24,506115.0,39.5902,39.6744,39.4591,39.5433,506115.0
2020-11-13 09:30:00,42.48,42.74,42.39,42.52,92955.0,39.768,40.0114,39.6838,39.8055,92955.0
2020-11-13 10:00:00,42.57,42.57,42.34,42.47,35640.0,39.8523,39.8523,39.637,39.7587,35640.0
2020-11-13 10:30:00,42.47,42.5,42.27,42.34,70443.0,39.7587,39.7867,39.5714,39.637,70443.0
2020-11-13 11:00:00,42.4,42.42,42.25,42.3,30558.0,39.6931,39.7119,39.5527,39.5995,30558.0
2020-11-13 11:30:00,42.31,42.33,42.18,42.27,21414.0,39.6089,39.6276,39.4872,39.5714,21414.0
2020-11-13 12:00:00,42.3,42.34,42.2,42.21,29319.0,39.5995,39.637,39.5059,39.5153,29319.0
2020-11-13 12:30:00,42.21,42.24,42.07,42.09,54339.0,39.5153,39.5433,39.3842,39.4029,54339.0
2020-11-13 13:00:00,42.09,42.18,42.06,42.13,44889.0,39.4029,39.4872,39.3748,39.4404,44889.0
2020-11-13 13:30:00,42.12,42.12,41.91,41.93,54219.0,39.431,39.431,39.2344,39.2531,54219.0
2020-11-13 14:00:00,41.93,42.05,41.89,42.02,143193.0,39.2531,39.3655,39.2157,39.3374,143193.0
2020-11-13 14:30:00,41.99,42.05,41.77,41.94,138273.0,39.3093,39.3655,39.1034,39.2625,138273.0
2020-11-13 15:00:00,41.93,41.97,41.84,41.94,255918.0,39.2531,39.2906,39.1689,39.2625,255918.0
2020-11-13 15:30:00,41.91,42.01,41.87,41.93,396144.0,39.2344,39.328,39.197,39.2531,396144.0
2020-11-16 09:30:00,42.19,42.19,41.38,41.88,296967.0,39.4965,39.4965,38.7383,39.2063,296967.0
2020-11-16 10:00:00,41.9,41.97,41.46,41.72,152064.0,39.2251,39.2906,38.8131,39.0565,152064.0
2020-11-16 10:30:00,41.76,42.01,41.73,41.99,100476.0,39.094,39.328,39.0659,39.3093,100476.0
2020-11-16 11:00:00,42.01,42.19,41.9,41.93,100170.0,39.328,39.4965,39.2251,39.2531,100170.0
2020-11-16 11:30:00,41.94,41.94,41.72,41.77,62058.0,39.2625,39.2625,39.0565,39.1034,62058.0
2020-11-16 12:00:00,41.76,41.93,41.72,41.93,45825.0,39.094,39.2531,39.0565,39.2531,45825.0
2020-11-16 12:30:00,41.91,42.03,41.9,41.94,152553.0,39.2344,39.3468,39.2251,39.2625,152553.0
2020-11-16 13:00:00,41.93,42.01,41.81,41.86,99360.0,39.2531,39.328,39.1408,39.1876,99360.0
2020-11-16 13:30:00,41.86,42.02,41.86,41.93,56727.0,39.1876,39.3374,39.1876,39.2531,56727.0
2020-11-16 14:00:00,41.93,42.01,41.83,41.84,55143.0,39.2531,39.328,39.1595,39.1689,55143.0
2020-11-16 14:30:00,41.83,41.88,41.74,41.8,157149.0,39.1595,39.2063,39.0753,39.1314,157149.0
2020-11-16 15:00:00,41.8,41.83,41.71,41.77,134214.0,39.1314,39.1595,39.0472,39.1034,134214.0
2020-11-16 15:30:00,41.77,41.86,41.68,41.86,478770.0,39.1034,39.1876,39.0191,39.1876,478770.0
2020-11-17 09:30:00,41.96,42.02,41.24,41.44,152037.0,39.2812,39.3374,38.6072,38.7944,152037.0
2020-11-17 10:00:00,41.44,41.52,41.25,41.25,76629.0,38.7944,38.8693,38.6166,38.6166,76629.0
2020-11-17 10:30:00,41.25,41.36,41.22,41.36,62556.0,38.6166,38.7195,38.5885,38.7195,62556.0
2020-11-17 11:00:00,41.31,41.37,41.23,41.23,70398.0,38.6727,38.7289,38.5978,38.5978,70398.0
2020-11-17 11:30:00,41.25,41.43,41.25,41.42,225225.0,38.6166,38.7851,38.6166,38.7757,225225.0
2020-11-17 12:00:00,41.41,41.43,41.26,41.33,211821.0,38.7663,38.7851,38.6259,38.6914,211821.0
2020-11-17 12:30:00,41.33,41.37,41.29,41.37,69960.0,38.6914,38.7289,38.654,38.7289,69960.0
2020-11-17 13:00:00,41.39,41.5,41.38,41.4,108114.0,38.7476,38.8506,38.7383,38.757,108114.0
2020-11-17 13:30:00,41.41,41.46,41.36,41.38,66972.0,38.7663,38.8131,38.7195,38.7383,66972.0
2020-11-17 14:00:00,41.38,41.46,41.37,41.38,71700.0,38.7383,38.8131,38.7289,38.7383,71700.0
2020-11-17 14:30:00,41.38,41.43,41.38,41.41,90729.0,38.7383,38.7851,38.7383,38.7663,90729.0
2020-11-17 15:00:00,41.41,41.48,41.31,41.33,138390.0,38.7663,38.8319,38.6727,38.6914,138390.0
2020-11-17 15:30:00,41.34,41.48,41.28,41.44,418449.0,38.7008,38.8319,38.6446,38.7944,418449.0
2020-11-18 09:30:00,41.39,41.39,40.74,40.87,197577.0,38.7476,38.7476,38.1391,38.2608,197577.0
2020-11-18 10:00:00,40.9,41.36,40.89,41.25,113421.0,38.2889,38.7195,38.2795,38.6166,113421.0
2020-11-18 10:30:00,41.26,41.34,41.15,41.15,116424.0,38.6259,38.7008,38.5229,38.5229,116424.0
2020-11-18 11:00:00,41.14,41.18,41.03,41.05,76482.0,38.5136,38.551,38.4106,38.4293,76482.0
2020-11-18 11:30:00,41.05,41.1,40.86,40.88,59970.0,38.4293,38.4761,38.2514,38.2702,59970.0
2020-11-18 12:00:00,40.86,41.08,40.8,41.04,176409.0,38.2514,38.4574,38.1953,38.42,176409.0
2020-11-18 12:30:00,41.03,41.08,40.93,41.01,133503.0,38.4106,38.4574,38.317,38.3919,133503.0
2020-11-18 13:00:00,41.01,41.08,40.92,40.98,162369.0,38.3919,38.4574,38.3076,38.3638,162369.0
2020-11-18 13:30:00,40.98,41.0,40.83,40.93,106944.0,38.3638,38.3825,38.2234,38.317,106944.0
2020-11-18 14:00:00,40.93,41.06,40.91,41.01,225660.0,38.317,38.4387,38.2983,38.3919,225660.0
2020-11-18 14:30:00,41.02,41.39,41.01,41.29,74442.0,38.4012,38.7476,38.3919,38.654,74442.0
2020-11-18 15:00:00,41.29,41.36,41.22,41.23,97995.0,38.654,38.7195,38.5885,38.5978,97995.0
2020-11-18 15:30:00,41.23,41.29,40.88,40.89,271278.0,38.5978,38.654,38.2702,38.2795,271278.0
2020-11-19 09:30:00,41.57,41.71,40.95,41.53,371598.0,38.9161,39.0472,38.3357,38.8787,371598.0
2020-11-19 10:00:00,41.53,41.82,41.53,41.78,200154.0,38.8787,39.1502,38.8787,39.1127,200154.0
2020-11-19 10:30:00,41.77,42.15,41.62,42.13,173508.0,39.1034,39.4591,38.9629,39.4404,173508.0
2020-11-19 11:00:00,42.13,42.23,41.93,41.97,110664.0,39.4404,39.534,39.2531,39.2906,110664.0
2020-11-19 11:30:00,41.98,42.12,41.87,41.89,58086.0,39.2999,39.431,39.197,39.2157,58086.0
2020-11-19 12:00:00,41.89,41.97,41.85,41.87,64965.0,39.2157,39.2906,39.1782,39.197,64965.0
2020-11-19 12:30:00,41.87,41.91,41.79,41.87,131955.0,39.197,39.2344,39.1221,39.197,131955.0
2020-11-19 13:00:00,41.88,41.92,41.67,41.68,61371.0,39.2063,39.2438,39.0097,39.0191,61371.0
2020-11-19 13:30:00,41.66,41.73,41.62,41.68,47424.0,39.0004,39.0659,38.9629,39.0191,47424.0
2020-11-19 14:00:00,41.69,41.71,41.63,41.66,38793.0,39.0285,39.0472,38.9723,39.0004,38793.0
2020-11-19 14:30:00,41.67,41.81,41.66,41.74,46653.0,39.0097,39.1408,39.0004,39.0753,46653.0
2020-11-19 15:00:00,41.72,41.74,41.65,41.7,57570.0,39.0565,39.0753,38.991,39.0378,57570.0
2020-11-19 15:30:00,41.69,41.78,41.58,41.59,291306.0,39.0285,39.1127,38.9255,38.9348,291306.0
2020-11-20 09:30:00,41.73,42.05,41.55,41.96,160590.0,39.0659,39.3655,38.8974,39.2812,160590.0
2020-11-20 10:00:00,42.0,42.01,41.6,41.9,116925.0,39.3187,39.328,38.9442,39.2251,116925.0
2020-11-20 10:30:00,41.89,42.19,41.88,42.18,105621.0,39.2157,39.4965,39.2063,39.4872,105621.0
2020-11-20 11:00:00,42.17,42.36,42.16,42.31,98418.0,39.4778,39.6557,39.4685,39.6089,98418.0
2020-11-20 11:30:00,42.33,42.39,42.11,42.13,79326.0,39.6276,39.6838,39.4216,39.4404,79326.0
2020-11-20 12:00:00,42.12,42.31,42.09,42.14,94308.0,39.431,39.6089,39.4029,39.4497,94308.0
2020-11-20 12:30:00,42.14,42.16,42.06,42.13,61257.0,39.4497,39.4685,39.3748,39.4404,61257.0
2020-11-20 13:00:00,42.13,42.17,41.99,42.15,61293.0,39.4404,39.4778,39.3093,39.4591,61293.0
2020-11-20 13:30:00,42.16,42.22,42.07,42.14,72261.0,39.4685,39.5246,39.3842,39.4497,72261.0
2020-11-20 14:00:00,42.14,42.23,42.13,42.2,48726.0,39.4497,39.534,39.4404,39.5059,48726.0
2020-11-20 14:30:00,42.2,42.36,42.2,42.27,81648.0,39.5059,39.6557,39.5059,39.5714,81648.0
2020-11-20 15:00:00,42.29,42.3,42.2,42.23,79092.0,39.5902,39.5995,39.5059,39.534,79092.0
2020-11-20 15:30:00,42.23,42.46,42.07,42.11,431397.0,39.534,39.7493,39.3842,39.4216,431397.0
2020-11-23 09:30:00,42.19,42.49,42.0,42.25,149277.0,39.4965,39.7774,39.3187,39.5527,149277.0
2020-11-23 10:00:00,42.32,42.35,41.84,41.91,115212.0,39.6182,39.6463,39.1689,39.2344,115212.0
2020-11-23 10:30:00,41.9,42.0,41.79,41.9,87432.0,39.2251,39.3187,39.1221,39.2251,87432.0
2020-11-23 11:00:00,41.89,41.98,41.7,41.72,82566.0,39.2157,39.2999,39.0378,39.0565,82566.0
2020-11-23 11:30:00,41.71,41.79,41.61,41.76,70023.0,39.0472,39.1221,38.9536,39.094,70023.0
2020-11-23 12:00:00,41.74,41.75,41.63,41.7,48633.0,39.0753,39.0846,38.9723,39.0378,48633.0
2020-11-23 12:30:00,41.7,41.89,41.7,41.88,38142.0,39.0378,39.2157,39.0378,39.2063,38142.0
2020-11-23 13:00:00,41.88,41.93,41.8,41.9,40173.0,39.2063,39.2531,39.1314,39.2251,40173.0
2020-11-23 13:30:00,41.89,41.97,41.86,41.92,30309.0,39.2157,39.2906,39.1876,39.2438,30309.0
2020-11-23 14:00:00,41.91,41.96,41.88,41.91,41448.0,39.2344,39.2812,39.2063,39.2344,41448.0
2020-11-23 14:30:00,41.91,42.03,41.9,42.0,69741.0,39.2344,39.3468,39.2251,39.3187,69741.0
2020-11-23 15:00:00,42.0,42.07,41.95,42.05,88059.0,39.3187,39.3842,39.2719,39.3655,88059.0
2020-11-23 15:30:00,42.04,42.08,41.96,42.0,310188.0,39.3561,39.3936,39.2812,39.3187,310188.0
2020-11-24 09:30:00,42.04,42.57,42.02,42.35,135525.0,39.3561,39.8523,39.3374,39.6463,135525.0
2020-11-24 10:00:00,42.31,42.44,42.17,42.3,191868.0,39.6089,39.7306,39.4778,39.5995,191868.0
2020-11-24 10:30:00,42.3,42.38,42.23,42.23,162093.0,39.5995,39.6744,39.534,39.534,162093.0
2020-11-24 11:00:00,42.24,42.48,42.24,42.47,83802.0,39.5433,39.768,39.5433,39.7587,83802.0
2020-11-24 11:30:00,42.47,42.57,42.31,42.31,105528.0,39.7587,39.8523,39.6089,39.6089,105528.0
2020-11-24 12:00:00,42.3,42.3,42.07,42.29,230892.0,39.5995,39.5995,39.3842,39.5902,230892.0
2020-11-24 12:30:00,42.29,42.45,42.29,42.43,93168.0,39.5902,39.7399,39.5902,39.7212,93168.0
2020-11-24 13:00:00,42.43,42.44,42.28,42.29,62673.0,39.7212,39.7306,39.5808,39.5902,62673.0
2020-11-24 13:30:00,42.29,42.48,42.28,42.33,37905.0,39.5902,39.768,39.5808,39.6276,37905.0
2020-11-24 14:00:00,42.33,42.36,42.26,42.31,74982.0,39.6276,39.6557,39.5621,39.6089,74982.0
2020-11-24 14:30:00,42.31,42.36,42.29,42.32,57930.0,39.6089,39.6557,39.5902,39.6182,57930.0
2020-11-24 15:00:00,42.3,42.35,42.28,42.33,78513.0,39.5995,39.6463,39.5808,39.6276,78513.0
2020-11-24 15:30:00,42.34,42.42,42.31,42.42,189669.0,39.637,39.7119,39.6089,39.7119,189669.0
2020-11-25 09:30:00,42.55,42.6,42.34,42.53,140517.0,39.8336,39.8804,39.637,39.8148,140517.0
2020-11-25 10:00:00,42.51,42.74,42.45,42.52,103395.0,39.7961,40.0114,39.7399,39.8055,103395.0
2020-11-25 10:30:00,42.53,42.64,42.43,42.57,56034.0,39.8148,39.9178,39.7212,39.8523,56034.0
2020-11-25 11:00:00,42.56,42.66,42.44,42.56,48618.0,39.8429,39.9365,39.7306,39.8429,48618.0
2020-11-25 11:30:00,42.54,42.67,42.52,42.54,43941.0,39.8242,39.9459,39.8055,39.8242,43941.0
2020-11-25 12:00:00,42.58,42.6,42.49,42.5,120591.0,39.8616,39.8804,39.7774,39.7867,120591.0
2020-11-25 12:30:00,42.52,42.58,42.48,42.52,87462.0,39.8055,39.8616,39.768,39.8055,87462.0
2020-11-25 13:00:00,42.52,42.52,42.41,42.5,48510.0,39.8055,39.8055,39.7025,39.7867,48510.0
2020-11-25 13:30:00,42.5,42.54,42.47,42.52,64440.0,39.7867,39.8242,39.7587,39.8055,64440.0
2020-11-25 14:00:00,42.51,42.55,42.47,42.51,139920.0,39.7961,39.8336,39.7587,39.7961,139920.0
2020-11-25 14:30:00,42.53,42.53,42.44,42.47,79866.0,39.8148,39.8148,39.7306,39.7587,79866.0
2020-11-25 15:00:00,42.48,42.53,42.46,42.46,130761.0,39.768,39.8148,39.7493,39.7493,130761.0
2020-11-25 15:30:00,42.45,42.51,42.41,42.44,241539.0,39.7399,39.7961,39.7025,39.7306,241539.0
2020-11-27 09:30:00,42.44,42.5,42.09,42.26,127587.0,39.7306,39.7867,39.4029,39.5621,127587.0
2020-11-27 10:00:00,42.23,42.5,42.23,42.28,130671.0,39.534,39.7867,39.534,39.5808,130671.0
2020-11-27 10:30:00,42.29,42.38,42.23,42.3,63144.0,39.5902,39.6744,39.534,39.5995,63144.0
2020-11-27 11:00:00,42.35,42.36,42.28,42.3,99552.0,39.6463,39.6557,39.5808,39.5995,99552.0
2020-11-27 11:30:00,42.3,42.37,42.28,42.35,133815.0,39.5995,39.665,39.5808,39.6463,133815.0
2020-11-27 12:00:00,42.36,42.37,42.31,42.36,166011.0,39.6557,39.665,39.6089,39.6557,166011.0
2020-11-27 12:30:00,42.34,42.47,42.29,42.34,299289.0,39.637,39.7587,39.5902,39.637,299289.0
2020-11-30 09:30:00,42.34,42.76,42.18,42.25,117393.0,39.637,40.0302,39.4872,39.5527,117393.0
2020-11-30 10:00:00,42.28,42.42,42.25,42.29,105564.0,39.5808,39.7119,39.5527,39.5902,105564.0
2020-11-30 10:30:00,42.31,42.41,42.2,42.33,142761.0,39.6089,39.7025,39.5059,39.6276,142761.0
2020-11-30 11:00:00,42.34,42.37,42.27,42.32,66186.0,39.637,39.665,39.5714,39.6182,66186.0
2020-11-30 11:30:00,42.35,42.35,42.14,42.21,89499.0,39.6463,39.6463,39.4497,39.5153,89499.0
2020-11-30 12:00:00,42.21,42.35,42.2,42.3,54225.0,39.5153,39.6463,39.5059,39.5995,54225.0
2020-11-30 12:30:00,42.3,42.35,42.27,42.32,72084.0,39.5995,39.6463,39.5714,39.6182,72084.0
2020-11-30 13:00:00,42.33,42.35,42.3,42.33,94143.0,39.6276,39.6463,39.5995,39.6276,94143.0
2020-11-30 13:30:00,42.32,42.34,42.26,42.27,101973.0,39.6182,39.637,39.5621,39.5714,101973.0
2020-11-30 14:00:00,42.3,42.36,42.22,42.34,97293.0,39.5995,39.6557,39.5246,39.637,97293.0
2020-11-30 14:30:00,42.33,42.46,42.3,42.46,267876.0,39.6276,39.7493,39.5995,39.7493,267876.0
2020-11-30 15:00:00,42.46,42.54,42.35,42.47,96807.0,39.7493,39.8242,39.6463,39.7587,96807.0
2020-11-30 15:30:00,42.5,42.68,42.45,42.68,261645.0,39.7867,39.9553,39.7399,39.9553,261645.0
2020-12-01 09:30:00,42.9,43.39,42.44,43.32,200184.0,40.1612,40.6199,39.7306,40.5544,200184.0
2020-12-01 10:00:00,43.28,43.38,43.16,43.25,82563.0,40.517,40.6106,40.4046,40.4889,82563.0
2020-12-01 10:30:00,43.28,43.32,43.13,43.2,62391.0,40.517,40.5544,40.3765,40.4421,62391.0
2020-12-01 11:00:00,43.28,43.37,43.14,43.15,48294.0,40.517,40.6012,40.3859,40.3953,48294.0
2020-12-01 11:30:00,43.18,43.27,43.1,43.22,73836.0,40.4233,40.5076,40.3484,40.4608,73836.0
2020-12-01 12:00:00,43.21,43.25,43.03,43.06,44742.0,40.4514,40.4889,40.2829,40.311,44742.0
2020-12-01 12:30:00,43.07,43.13,42.95,43.08,27579.0,40.3204,40.3765,40.208,40.3297,27579.0
2020-12-01 13:00:00,43.09,43.16,43.04,43.12,24096.0,40.3391,40.4046,40.2923,40.3672,24096.0
2020-12-01 13:30:00,43.13,43.3,43.13,43.21,33183.0,40.3765,40.5357,40.3765,40.4514,33183.0
2020-12-01 14:00:00,43.22,43.37,43.22,43.37,33822.0,40.4608,40.6012,40.4608,40.6012,33822.0
2020-12-01 14:30:00,43.37,43.47,43.32,43.37,57513.0,40.6012,40.6948,40.5544,40.6012,57513.0
2020-12-01 15:00:00,43.38,43.38,43.11,43.17,60948.0,40.6106,40.6106,40.3578,40.414,60948.0
2020-12-01 15:30:00,43.18,43.34,43.14,43.31,189015.0,40.4233,40.5731,40.3859,40.545,189015.0
2020-12-02 09:30:00,43.24,43.33,43.02,43.03,156036.0,40.4795,40.5638,40.2736,40.2829,156036.0
2020-12-02 10:00:00,43.06,43.28,42.92,42.98,125508.0,40.311,40.517,40.1799,40.2361,125508.0
2020-12-02 10:30:00,42.96,43.12,42.94,42.99,35748.0,40.2174,40.3672,40.1987,40.2455,35748.0
2020-12-02 11:00:00,42.98,43.2,42.97,43.15,65940.0,40.2361,40.4421,40.2267,40.3953,65940.0
2020-12-02 11:30:00,43.12,43.13,42.91,42.91,55980.0,40.3672,40.3765,40.1706,40.1706,55980.0
2020-12-02 12:00:00,42.9,42.9,42.77,42.79,57411.0,40.1612,40.1612,40.0395,40.0582,57411.0
2020-12-02 12:30:00,42.8,42.91,42.75,42.82,49581.0,40.0676,40.1706,40.0208,40.0863,49581.0
2020-12-02 13:00:00,42.82,43.04,42.81,43.04,44769.0,40.0863,40.2923,40.077,40.2923,44769.0
2020-12-02 13:30:00,43.06,43.11,43.0,43.01,38583.0,40.311,40.3578,40.2548,40.2642,38583.0
2020-12-02 14:00:00,43.0,43.1,42.98,43.07,24924.0,40.2548,40.3484,40.2361,40.3204,24924.0
2020-12-02 14:30:00,43.1,43.17,43.06,43.08,46815.0,40.3484,40.414,40.311,40.3297,46815.0
2020-12-02 15:00:00,43.09,43.12,43.05,43.09,39447.0,40.3391,40.3672,40.3016,40.3391,39447.0
2020-12-02 15:30:00,43.09,43.19,43.03,43.15,142347.0,40.3391,40.4327,40.2829,40.3953,142347.0
2020-12-03 09:30:00,42.17,42.35,41.09,41.55,819762.0,39.6327,39.8019,38.6177,39.05,819762.0
2020-12-03 10:00:00,41.57,41.78,41.43,41.53,253212.0,39.0688,39.2662,38.9372,39.0312,253212.0
2020-12-03 10:30:00,41.52,41.69,41.49,41.64,378501.0,39.0218,39.1816,38.9936,39.1346,378501.0
2020-12-03 11:00:00,41.64,41.71,41.55,41.63,225444.0,39.1346,39.2004,39.05,39.1252,225444.0
2020-12-03 11:30:00,41.62,41.7,41.59,41.64,185328.0,39.1158,39.191,39.0876,39.1346,185328.0
2020-12-03 12:00:00,41.64,41.7,41.61,41.64,137577.0,39.1346,39.191,39.1064,39.1346,137577.0
2020-12-03 12:30:00,41.65,41.68,41.55,41.58,99279.0,39.144,39.1722,39.05,39.0782,99279.0
2020-12-03 13:00:00,41.59,41.66,41.52,41.64,116067.0,39.0876,39.1534,39.0218,39.1346,116067.0
2020-12-03 13:30:00,41.65,41.76,41.62,41.75,68301.0,39.144,39.2474,39.1158,39.238,68301.0
2020-12-03 14:00:00,41.77,41.79,41.67,41.67,109935.0,39.2568,39.2756,39.1628,39.1628,109935.0
2020-12-03 14:30:00,41.7,41.95,41.68,41.95,154302.0,39.191,39.4259,39.1722,39.4259,154302.0
2020-12-03 15:00:00,41.94,42.04,41.9,42.0,131337.0,39.4165,39.5105,39.3789,39.4729,131337.0
2020-12-03 15:30:00,42.0,42.05,41.62,41.63,903447.0,39.4729,39.5199,39.1158,39.1252,903447.0
2020-12-04 09:30:00,41.61,42.33,41.55,42.07,150348.0,39.1064,39.7831,39.05,39.5387,150348.0
2020-12-04 10:00:00,42.05,42.17,41.92,42.02,105765.0,39.5199,39.6327,39.3977,39.4917,105765.0
2020-12-04 10:30:00,42.02,42.1,41.83,42.1,82761.0,39.4917,39.5669,39.3132,39.5669,82761.0
2020-12-04 11:00:00,42.13,42.16,41.93,41.93,61809.0,39.5951,39.6233,39.4071,39.4071,61809.0
2020-12-04 11:30:00,41.95,42.1,41.95,41.98,53643.0,39.4259,39.5669,39.4259,39.4541,53643.0
2020-12-04 12:00:00,41.99,42.05,41.9,41.9,80913.0,39.4635,39.5199,39.3789,39.3789,80913.0
2020-12-04 12:30:00,41.91,41.94,41.82,41.83,39711.0,39.3883,39.4165,39.3038,39.3132,39711.0
2020-12-04 13:00:00,41.83,41.86,41.8,41.83,31008.0,39.3132,39.3413,39.285,39.3132,31008.0
2020-12-04 13:30:00,41.84,41.99,41.83,41.9,51816.0,39.3225,39.4635,39.3132,39.3789,51816.0
2020-12-04 14:00:00,41.89,41.9,41.8,41.81,48780.0,39.3695,39.3789,39.285,39.2944,48780.0
2020-12-04 14:30:00,41.79,41.95,41.79,41.88,88488.0,39.2756,39.4259,39.2756,39.3601,88488.0
2020-12-04 15:00:00,41.89,41.9,41.81,41.87,93375.0,39.3695,39.3789,39.2944,39.3507,93375.0
2020-12-04 15:30:00,41.87,41.97,41.75,41.77,544140.0,39.3507,39.4447,39.238,39.2568,544140.0
2020-12-07 09:30:00,41.77,42.95,41.77,42.66,214884.0,39.2568,40.3658,39.2568,40.0932,214884.0
2020-12-07 10:00:00,42.63,42.68,42.42,42.48,127071.0,40.065,40.112,39.8677,39.924,127071.0
2020-12-07 10:30:00,42.53,42.55,42.37,42.42,103359.0,39.971,39.9898,39.8207,39.8677,103359.0
2020-12-07 11:00:00,42.44,42.54,42.3,42.41,81303.0,39.8864,39.9804,39.7549,39.8583,81303.0
2020-12-07 11:30:00,42.39,42.57,42.35,42.57,64638.0,39.8395,40.0086,39.8019,40.0086,64638.0
2020-12-07 12:00:00,42.53,42.59,42.44,42.54,72774.0,39.971,40.0274,39.8864,39.9804,72774.0
2020-12-07 12:30:00,42.54,42.62,42.5,42.54,49071.0,39.9804,40.0556,39.9428,39.9804,49071.0
2020-12-07 13:00:00,42.53,42.56,42.44,42.49,69054.0,39.971,39.9992,39.8864,39.9334,69054.0
2020-12-07 13:30:00,42.49,42.57,42.46,42.54,80733.0,39.9334,40.0086,39.9052,39.9804,80733.0
2020-12-07 14:00:00,42.53,42.86,42.5,42.85,83328.0,39.971,40.2812,39.9428,40.2718,83328.0
2020-12-07 14:30:00,42.85,42.88,42.68,42.71,183564.0,40.2718,40.3,40.112,40.1402,183564.0
2020-12-07 15:00:00,42.72,42.98,42.7,42.97,142794.0,40.1496,40.394,40.1308,40.3846,142794.0
2020-12-07 15:30:00,42.98,42.99,42.64,42.85,673749.0,40.394,40.4034,40.0744,40.2718,673749.0
2020-12-08 09:30:00,42.81,42.88,42.43,42.65,82977.0,40.2342,40.3,39.8771,40.0838,82977.0
2020-12-08 10:00:00,42.62,42.76,42.59,42.76,53526.0,40.0556,40.1872,40.0274,40.1872,53526.0
2020-12-08 10:30:00,42.81,42.99,42.81,42.98,72780.0,40.2342,40.4034,40.2342,40.394,72780.0
2020-12-08 11:00:00,42.99,43.02,42.87,42.95,53925.0,40.4034,40.4316,40.2906,40.3658,53925.0
2020-12-08 11:30:00,42.97,42.97,42.83,42.89,50937.0,40.3846,40.3846,40.253,40.3094,50937.0
2020-12-08 12:00:00,42.91,42.91,42.75,42.82,38919.0,40.3282,40.3282,40.1778,40.2436,38919.0
2020-12-08 12:30:00,42.8,43.04,42.8,42.98,38784.0,40.2248,40.4503,40.2248,40.394,38784.0
2020-12-08 13:00:00,42.98,43.01,42.93,42.97,73113.0,40.394,40.4222,40.347,40.3846,73113.0
2020-12-08 13:30:00,42.95,42.97,42.84,42.96,29175.0,40.3658,40.3846,40.2624,40.3752,29175.0
2020-12-08 14:00:00,42.96,43.07,42.94,43.04,35871.0,40.3752,40.4785,40.3564,40.4503,35871.0
2020-12-08 14:30:00,43.03,43.03,42.96,42.97,37920.0,40.4409,40.4409,40.3752,40.3846,37920.0
2020-12-08 15:00:00,42.98,42.99,42.92,42.98,52761.0,40.394,40.4034,40.3376,40.394,52761.0
2020-12-08 15:30:00,43.0,43.04,42.82,42.9,221670.0,40.4128,40.4503,40.2436,40.3188,221670.0
2020-12-09 09:30:00,42.96,43.22,42.61,42.61,221901.0,40.3752,40.6195,40.0462,40.0462,221901.0
2020-12-09 10:00:00,42.63,42.63,42.33,42.53,84507.0,40.065,40.065,39.7831,39.971,84507.0
2020-12-09 10:30:00,42.51,42.56,42.27,42.27,79539.0,39.9522,39.9992,39.7267,39.7267,79539.0
2020-12-09 11:00:00,42.29,42.3,42.11,42.14,121539.0,39.7455,39.7549,39.5763,39.6045,121539.0
2020-12-09 11:30:00,42.13,42.14,41.58,41.6,306327.0,39.5951,39.6045,39.0782,39.097,306327.0
2020-12-09 12:00:00,41.59,41.72,41.36,41.69,249780.0,39.0876,39.2098,38.8714,39.1816,249780.0
2020-12-09 12:30:00,41.68,41.84,41.62,41.82,91074.0,39.1722,39.3225,39.1158,39.3038,91074.0
2020-12-09 13:00:00,41.82,41.86,41.76,41.84,45177.0,39.3038,39.3413,39.2474,39.3225,45177.0
2020-12-09 13:30:00,41.86,41.99,41.86,41.97,40989.0,39.3413,39.4635,39.3413,39.4447,40989.0
2020-12-09 14:00:00,41.97,42.07,41.9,42.06,42447.0,39.4447,39.5387,39.3789,39.5293,42447.0
2020-12-09 14:30:00,42.04,42.06,41.95,41.95,43062.0,39.5105,39.5293,39.4259,39.4259,43062.0
2020-12-09 15:00:00,41.96,42.09,41.95,42.01,104382.0,39.4353,39.5575,39.4259,39.4823,104382.0
2020-12-09 15:30:00,42.02,42.12,42.0,42.05,298377.0,39.4917,39.5857,39.4729,39.5199,298377.0
2020-12-10 09:30:00,41.92,42.12,41.67,41.86,110670.0,39.3977,39.5857,39.1628,39.3413,110670.0
2020-12-10 10:00:00,41.87,41.98,41.71,41.71,38256.0,39.3507,39.4541,39.2004,39.2004,38256.0
2020-12-10 10:30:00,41.72,41.75,41.59,41.65,69153.0,39.2098,39.238,39.0876,39.144,69153.0
2020-12-10 11:00:00,41.65,41.93,41.64,41.9,51324.0,39.144,39.4071,39.1346,39.3789,51324.0
2020-12-10 11:30:00,41.9,41.91,41.79,41.79,31410.0,39.3789,39.3883,39.2756,39.2756,31410.0
2020-12-10 12:00:00,41.78,41.85,41.72,41.77,52968.0,39.2662,39.3319,39.2098,39.2568,52968.0
2020-12-10 12:30:00,41.78,41.83,41.55,41.57,58839.0,39.2662,39.3132,39.05,39.0688,58839.0
2020-12-10 13:00:00,41.6,41.73,41.6,41.71,50415.0,39.097,39.2192,39.097,39.2004,50415.0
2020-12-10 13:30:00,41.71,41.71,41.64,41.68,42543.0,39.2004,39.2004,39.1346,39.1722,42543.0
2020-12-10 14:00:00,41.69,41.74,41.59,41.62,48255.0,39.1816,39.2286,39.0876,39.1158,48255.0
2020-12-10 14:30:00,41.6,41.63,41.54,41.55,64995.0,39.097,39.1252,39.0406,39.05,64995.0
2020-12-10 15:00:00,41.56,41.65,41.55,41.64,94623.0,39.0594,39.144,39.05,39.1346,94623.0
2020-12-10 15:30:00,41.64,41.69,41.6,41.68,234756.0,39.1346,39.1816,39.097,39.1722,234756.0
2020-12-11 09:30:00,41.52,41.99,41.52,41.77,76695.0,39.0218,39.4635,39.0218,39.2568,76695.0
2020-12-11 10:00:00,41.73,41.95,41.73,41.89,33531.0,39.2192,39.4259,39.2192,39.3695,33531.0
2020-12-11 10:30:00,41.88,41.88,41.73,41.76,28095.0,39.3601,39.3601,39.2192,39.2474,28095.0
2020-12-11 11:00:00,41.75,41.76,41.6,41.6,39321.0,39.238,39.2474,39.097,39.097,39321.0
2020-12-11 11:30:00,41.61,41.65,41.46,41.48,38694.0,39.1064,39.144,38.9654,38.9842,38694.0
2020-12-11 12:00:00,41.47,41.49,41.34,41.41,42423.0,38.9748,38.9936,38.8526,38.9184,42423.0
2020-12-11 12:30:00,41.37,41.51,41.36,41.45,51744.0,38.8808,39.0124,38.8714,38.956,51744.0
2020-12-11 13:00:00,41.45,41.54,41.42,41.5,39480.0,38.956,39.0406,38.9278,39.003,39480.0
2020-12-11 13:30:00,41.5,41.69,41.49,41.65,43404.0,39.003,39.1816,38.9936,39.144,43404.0
2020-12-11 14:00:00,41.65,41.68,41.54,41.67,51471.0,39.144,39.1722,39.0406,39.1628,51471.0
2020-12-11 14:30:00,41.67,41.73,41.65,41.68,86502.0,39.1628,39.2192,39.144,39.1722,86502.0
2020-12-11 15:00:00,41.69,41.81,41.69,41.8,50175.0,39.1816,39.2944,39.1816,39.285,50175.0
2020-12-11 15:30:00,41.8,41.92,41.79,41.86,192897.0,39.285,39.3977,39.2756,39.3413,192897.0
2020-12-14 09:30:00,42.24,42.55,41.96,42.53,110679.0,39.6985,39.9898,39.4353,39.971,110679.0
2020-12-14 10:00:00,42.53,42.7,42.52,42.67,66801.0,39.971,40.1308,39.9616,40.1026,66801.0
2020-12-14 10:30:00,42.69,42.69,42.53,42.55,50538.0,40.1214,40.1214,39.971,39.9898,50538.0
2020-12-14 11:00:00,42.55,42.55,42.36,42.38,57393.0,39.9898,39.9898,39.8113,39.8301,57393.0
2020-12-14 11:30:00,42.39,42.42,42.11,42.11,55221.0,39.8395,39.8677,39.5763,39.5763,55221.0
2020-12-14 12:00:00,42.12,42.19,42.06,42.08,50175.0,39.5857,39.6515,39.5293,39.5481,50175.0
2020-12-14 12:30:00,42.07,42.08,41.9,41.94,32631.0,39.5387,39.5481,39.3789,39.4165,32631.0
2020-12-14 13:00:00,41.98,42.0,41.91,41.98,34989.0,39.4541,39.4729,39.3883,39.4541,34989.0
2020-12-14 13:30:00,41.97,42.07,41.96,42.01,19200.0,39.4447,39.5387,39.4353,39.4823,19200.0
2020-12-14 14:00:00,42.02,42.04,41.81,41.81,29283.0,39.4917,39.5105,39.2944,39.2944,29283.0
2020-12-14 14:30:00,41.83,41.83,41.7,41.7,56655.0,39.3132,39.3132,39.191,39.191,56655.0
2020-12-14 15:00:00,41.71,41.71,41.55,41.55,81279.0,39.2004,39.2004,39.05,39.05,81279.0
2020-12-14 15:30:00,41.55,41.56,41.3,41.34,277458.0,39.05,39.0594,38.815,38.8526,277458.0
2020-12-15 09:30:00,41.6,42.1,41.55,42.1,168885.0,39.097,39.5669,39.05,39.5669,168885.0
2020-12-15 10:00:00,42.13,42.3,42.12,42.18,200277.0,39.5951,39.7549,39.5857,39.6421,200277.0
2020-12-15 10:30:00,42.16,42.43,42.16,42.39,153702.0,39.6233,39.8771,39.6233,39.8395,153702.0
2020-12-15 11:00:00,42.4,42.48,42.27,42.34,105843.0,39.8489,39.924,39.7267,39.7925,105843.0
2020-12-15 11:30:00,42.33,42.57,42.33,42.54,284073.0,39.7831,40.0086,39.7831,39.9804,284073.0
2020-12-15 12:00:00,42.54,42.66,42.51,42.62,59115.0,39.9804,40.0932,39.9522,40.0556,59115.0
2020-12-15 12:30:00,42.62,42.69,42.61,42.68,68538.0,40.0556,40.1214,40.0462,40.112,68538.0
2020-12-15 13:00:00,42.68,42.79,42.65,42.68,54567.0,40.112,40.2154,40.0838,40.112,54567.0
2020-12-15 13:30:00,42.71,42.74,42.58,42.63,40443.0,40.1402,40.1684,40.018,40.065,40443.0
2020-12-15 14:00:00,42.62,42.69,42.58,42.6,40779.0,40.0556,40.1214,40.018,40.0368,40779.0
2020-12-15 14:30:00,42.59,42.63,42.53,42.55,42039.0,40.0274,40.065,39.971,39.9898,42039.0
2020-12-15 15:00:00,42.55,42.57,42.47,42.48,50598.0,39.9898,40.0086,39.9146,39.924,50598.0
2020-12-15 15:30:00,42.47,42.51,42.42,42.43,195087.0,39.9146,39.9522,39.8677,39.8771,195087.0
2020-12-16 09:30:00,42.63,42.7,42.33,42.56,128022.0,40.065,40.1308,39.7831,39.9992,128022.0
2020-12-16 10:00:00,42.56,42.77,42.48,42.73,175932.0,39.9992,40.1966,39.924,40.159,175932.0
2020-12-16 10:30:00,42.73,42.77,42.67,42.7,80418.0,40.159,40.1966,40.1026,40.1308,80418.0
2020-12-16 11:00:00,42.69,42.75,42.48,42.51,65070.0,40.1214,40.1778,39.924,39.9522,65070.0
2020-12-16 11:30:00,42.48,42.5,42.33,42.33,46908.0,39.924,39.9428,39.7831,39.7831,46908.0
2020-12-16 12:00:00,42.32,42.34,42.23,42.26,66657.0,39.7737,39.7925,39.6891,39.7173,66657.0
2020-12-16 12:30:00,42.26,42.45,42.24,42.44,46227.0,39.7173,39.8958,39.6985,39.8864,46227.0
2020-12-16 13:00:00,42.42,42.47,42.33,42.37,65820.0,39.8677,39.9146,39.7831,39.8207,65820.0
2020-12-16 13:30:00,42.38,42.46,42.36,42.44,36378.0,39.8301,39.9052,39.8113,39.8864,36378.0
2020-12-16 14:00:00,42.48,42.48,42.29,42.31,40188.0,39.924,39.924,39.7455,39.7643,40188.0
2020-12-16 14:30:00,42.3,42.44,42.28,42.38,70425.0,39.7549,39.8864,39.7361,39.8301,70425.0
2020-12-16 15:00:00,42.4,42.45,42.34,42.44,68664.0,39.8489,39.8958,39.7925,39.8864,68664.0
2020-12-16 15:30:00,42.41,42.47,42.32,42.36,378813.0,39.8583,39.9146,39.7737,39.8113,378813.0
2020-12-17 09:30:00,42.61,42.96,42.46,42.91,200385.0,40.0462,40.3752,39.9052,40.3282,200385.0
2020-12-17 10:00:00,42.88,43.16,42.86,43.06,110100.0,40.3,40.5631,40.2812,40.4691,110100.0
2020-12-17 10:30:00,43.05,43.08,42.82,42.86,43203.0,40.4597,40.4879,40.2436,40.2812,43203.0
2020-12-17 11:00:00,42.83,42.89,42.6,42.6,43287.0,40.253,40.3094,40.0368,40.0368,43287.0
2020-12-17 11:30:00,42.6,42.63,42.54,42.61,35967.0,40.0368,40.065,39.9804,40.0462,35967.0
2020-12-17 12:00:00,42.63,42.71,42.43,42.47,57555.0,40.065,40.1402,39.8771,39.9146,57555.0
2020-12-17 12:30:00,42.48,42.67,42.47,42.67,33975.0,39.924,40.1026,39.9146,40.1026,33975.0
2020-12-17 13:00:00,42.64,42.76,42.6,42.75,53925.0,40.0744,40.1872,40.0368,40.1778,53925.0
2020-12-17 13:30:00,42.73,42.74,42.55,42.6,38868.0,40.159,40.1684,39.9898,40.0368,38868.0
2020-12-17 14:00:00,42.61,42.78,42.6,42.77,33057.0,40.0462,40.206,40.0368,40.1966,33057.0
2020-12-17 14:30:00,42.76,42.81,42.72,42.72,48033.0,40.1872,40.2342,40.1496,40.1496,48033.0
2020-12-17 15:00:00,42.7,42.75,42.62,42.68,65004.0,40.1308,40.1778,40.0556,40.112,65004.0
2020-12-17 15:30:00,42.68,42.83,42.67,42.83,296655.0,40.112,40.253,40.1026,40.253,296655.0
2020-12-18 09:30:00,42.73,43.0,42.65,42.94,334605.0,40.159,40.4128,40.0838,40.3564,334605.0
2020-12-18 10:00:00,42.92,42.97,42.78,42.91,52896.0,40.3376,40.3846,40.206,40.3282,52896.0
2020-12-18 10:30:00,42.92,42.99,42.85,42.91,50772.0,40.3376,40.4034,40.2718,40.3282,50772.0
2020-12-18 11:00:00,42.91,42.98,42.86,42.89,91218.0,40.3282,40.394,40.2812,40.3094,91218.0
2020-12-18 11:30:00,42.89,42.96,42.86,42.95,30729.0,40.3094,40.3752,40.2812,40.3658,30729.0
2020-12-18 12:00:00,42.94,43.13,42.94,43.11,36450.0,40.3564,40.5349,40.3564,40.5161,36450.0
2020-12-18 12:30:00,43.1,43.21,43.1,43.11,44259.0,40.5067,40.6101,40.5067,40.5161,44259.0
2020-12-18 13:00:00,43.09,43.09,42.85,42.93,74082.0,40.4973,40.4973,40.2718,40.347,74082.0
2020-12-18 13:30:00,42.93,42.93,42.8,42.81,49860.0,40.347,40.347,40.2248,40.2342,49860.0
2020-12-18 14:00:00,42.81,42.91,42.78,42.86,60231.0,40.2342,40.3282,40.206,40.2812,60231.0
2020-12-18 14:30:00,42.83,42.91,42.82,42.83,51015.0,40.253,40.3282,40.2436,40.253,51015.0
2020-12-18 15:00:00,42.82,42.85,42.73,42.76,44547.0,40.2436,40.2718,40.159,40.1872,44547.0
2020-12-18 15:30:00,42.75,43.04,42.74,42.87,419265.0,40.1778,40.4503,40.1684,40.2906,419265.0
2020-12-21 09:30:00,42.61,42.86,42.12,42.19,114588.0,40.0462,40.2812,39.5857,39.6515,114588.0
2020-12-21 10:00:00,42.18,42.18,41.42,41.51,171333.0,39.6421,39.6421,38.9278,39.0124,171333.0
2020-12-21 10:30:00,41.53,41.89,41.44,41.8,104571.0,39.0312,39.3695,38.9466,39.285,104571.0
2020-12-21 11:00:00,41.8,42.15,41.79,42.11,71019.0,39.285,39.6139,39.2756,39.5763,71019.0
2020-12-21 11:30:00,42.15,42.22,42.03,42.21,41706.0,39.6139,39.6797,39.5011,39.6703,41706.0
2020-12-21 12:00:00,42.21,42.33,42.2,42.33,62892.0,39.6703,39.7831,39.6609,39.7831,62892.0
2020-12-21 12:30:00,42.33,42.5,42.31,42.41,44163.0,39.7831,39.9428,39.7643,39.8583,44163.0
2020-12-21 13:00:00,42.42,42.45,42.34,42.44,44163.0,39.8677,39.8958,39.7925,39.8864,44163.0
2020-12-21 13:30:00,42.45,42.57,42.45,42.52,36453.0,39.8958,40.0086,39.8958,39.9616,36453.0
2020-12-21 14:00:00,42.52,42.57,42.48,42.57,45861.0,39.9616,40.0086,39.924,40.0086,45861.0
2020-12-21 14:30:00,42.58,42.69,42.57,42.64,32298.0,40.018,40.1214,40.0086,40.0744,32298.0
2020-12-21 15:00:00,42.68,42.69,42.54,42.57,63075.0,40.112,40.1214,39.9804,40.0086,63075.0
2020-12-21 15:30:00,42.57,42.7,42.49,42.7,250062.0,40.0086,40.1308,39.9334,40.1308,250062.0
2020-12-22 09:30:00,42.34,43.1,42.25,43.05,114426.0,39.7925,40.5067,39.7079,40.4597,114426.0
2020-12-22 10:00:00,43.03,43.08,42.92,43.05,63111.0,40.4409,40.4879,40.3376,40.4597,63111.0
2020-12-22 10:30:00,43.08,43.18,42.94,43.08,56979.0,40.4879,40.5819,40.3564,40.4879,56979.0
2020-12-22 11:00:00,43.08,43.17,42.96,43.12,40236.0,40.4879,40.5725,40.3752,40.5255,40236.0
2020-12-22 11:30:00,43.12,43.18,42.95,43.05,61563.0,40.5255,40.5819,40.3658,40.4597,61563.0
2020-12-22 12:00:00,43.08,43.22,43.03,43.18,52479.0,40.4879,40.6195,40.4409,40.5819,52479.0
2020-12-22 12:30:00,43.17,43.28,43.16,43.2,46185.0,40.5725,40.6759,40.5631,40.6007,46185.0
2020-12-22 13:00:00,43.21,43.41,43.21,43.41,67626.0,40.6101,40.7981,40.6101,40.7981,67626.0
2020-12-22 13:30:00,43.41,43.46,43.35,43.41,55935.0,40.7981,40.8451,40.7417,40.7981,55935.0
2020-12-22 14:00:00,43.37,43.41,43.33,43.38,63246.0,40.7605,40.7981,40.7229,40.7699,63246.0
2020-12-22 14:30:00,43.39,43.41,43.23,43.24,56673.0,40.7793,40.7981,40.6289,40.6383,56673.0
2020-12-22 15:00:00,43.25,43.29,43.21,43.24,56370.0,40.6477,40.6853,40.6101,40.6383,56370.0
2020-12-22 15:30:00,43.23,43.34,43.2,43.34,275577.0,40.6289,40.7323,40.6007,40.7323,275577.0
2020-12-23 09:30:00,43.5,43.58,43.08,43.19,95055.0,40.8827,40.9579,40.4879,40.5913,95055.0
2020-12-23 10:00:00,43.13,43.18,42.95,43.08,55959.0,40.5349,40.5819,40.3658,40.4879,55959.0
2020-12-23 10:30:00,43.07,43.08,42.94,43.0,57684.0,40.4785,40.4879,40.3564,40.4128,57684.0
2020-12-23 11:00:00,42.99,43.01,42.89,42.92,34173.0,40.4034,40.4222,40.3094,40.3376,34173.0
2020-12-23 11:30:00,42.9,43.07,42.9,43.01,34926.0,40.3188,40.4785,40.3188,40.4222,34926.0
2020-12-23 12:00:00,43.07,43.08,43.02,43.06,30822.0,40.4785,40.4879,40.4316,40.4691,30822.0
2020-12-23 12:30:00,43.05,43.1,42.97,42.99,29346.0,40.4597,40.5067,40.3846,40.4034,29346.0
2020-12-23 13:00:00,42.98,43.01,42.92,42.93,31134.0,40.394,40.4222,40.3376,40.347,31134.0
2020-12-23 13:30:00,42.95,42.95,42.83,42.89,26655.0,40.3658,40.3658,40.253,40.3094,26655.0
2020-12-23 14:00:00,42.87,42.93,42.79,42.85,37815.0,40.2906,40.347,40.2154,40.2718,37815.0
2020-12-23 14:30:00,42.9,42.93,42.74,42.8,51519.0,40.3188,40.347,40.1684,40.2248,51519.0
2020-12-23 15:00:00,42.82,42.86,42.77,42.78,54042.0,40.2436,40.2812,40.1966,40.206,54042.0
2020-12-23 15:30:00,42.81,42.82,42.65,42.65,219786.0,40.2342,40.2436,40.0838,40.0838,219786.0
2020-12-24 09:30:00,42.66,42.87,42.53,42.65,31506.0,40.0932,40.2906,39.971,40.0838,31506.0
2020-12-24 10:00:00,42.66,42.8,42.64,42.77,45693.0,40.0932,40.2248,40.0744,40.1966,45693.0
2020-12-24 10:30:00,42.76,42.78,42.53,42.62,30660.0,40.1872,40.206,39.971,40.0556,30660.0
2020-12-24 11:00:00,42.63,42.82,42.63,42.73,29193.0,40.065,40.2436,40.065,40.159,29193.0
2020-12-24 11:30:00,42.72,42.73,42.65,42.68,36525.0,40.1496,40.159,40.0838,40.112,36525.0
2020-12-24 12:00:00,42.67,42.77,42.65,42.77,38796.0,40.1026,40.1966,40.0838,40.1966,38796.0
2020-12-24 12:30:00,42.77,42.91,42.75,42.84,85158.0,40.1966,40.3282,40.1778,40.2624,85158.0
2020-12-28 09:30:00,43.03,43.07,42.68,42.89,103638.0,40.4409,40.4785,40.112,40.3094,103638.0
2020-12-28 10:00:00,42.92,42.99,42.74,42.91,68184.0,40.3376,40.4034,40.1684,40.3282,68184.0
2020-12-28 10:30:00,42.93,43.01,42.86,42.92,63336.0,40.347,40.4222,40.2812,40.3376,63336.0
2020-12-28 11:00:00,42.93,42.95,42.77,42.85,75402.0,40.347,40.3658,40.1966,40.2718,75402.0
2020-12-28 11:30:00,42.84,42.84,42.67,42.68,81924.0,40.2624,40.2624,40.1026,40.112,81924.0
2020-12-28 12:00:00,42.67,42.85,42.64,42.82,58662.0,40.1026,40.2718,40.0744,40.2436,58662.0
2020-12-28 12:30:00,42.84,42.87,42.79,42.8,24147.0,40.2624,40.2906,40.2154,40.2248,24147.0
2020-12-28 13:00:00,42.81,42.85,42.78,42.84,26457.0,40.2342,40.2718,40.206,40.2624,26457.0
2020-12-28 13:30:00,42.84,42.92,42.83,42.9,27402.0,40.2624,40.3376,40.253,40.3188,27402.0
2020-12-28 14:00:00,42.88,42.91,42.86,42.89,37014.0,40.3,40.3282,40.2812,40.3094,37014.0
2020-12-28 14:30:00,42.88,42.93,42.87,42.89,46749.0,40.3,40.347,40.2906,40.3094,46749.0
2020-12-28 15:00:00,42.89,42.93,42.87,42.88,40008.0,40.3094,40.347,40.2906,40.3,40008.0
2020-12-28 15:30:00,42.88,42.97,42.82,42.93,199176.0,40.3,40.3846,40.2436,40.347,199176.0
2020-12-29 09:30:00,43.22,43.26,43.09,43.12,59586.0,40.6195,40.6571,40.4973,40.5255,59586.0
2020-12-29 10:00:00,43.1,43.2,43.05,43.12,17862.0,40.5067,40.6007,40.4597,40.5255,17862.0
2020-12-29 10:30:00,43.11,43.24,43.09,43.09,23907.0,40.5161,40.6383,40.4973,40.4973,23907.0
2020-12-29 11:00:00,43.09,43.21,43.0,43.19,24177.0,40.4973,40.6101,40.4128,40.5913,24177.0
2020-12-29 11:30:00,43.17,43.29,43.16,43.21,25440.0,40.5725,40.6853,40.5631,40.6101,25440.0
2020-12-29 12:00:00,43.17,43.28,43.1,43.15,19617.0,40.5725,40.6759,40.5067,40.5537,19617.0
2020-12-29 12:30:00,43.15,43.16,43.0,43.04,19050.0,40.5537,40.5631,40.4128,40.4503,19050.0
2020-12-29 13:00:00,43.05,43.09,43.0,43.06,17010.0,40.4597,40.4973,40.4128,40.4691,17010.0
2020-12-29 13:30:00,43.05,43.09,43.01,43.07,17016.0,40.4597,40.4973,40.4222,40.4785,17016.0
2020-12-29 14:00:00,43.09,43.11,43.01,43.01,22806.0,40.4973,40.5161,40.4222,40.4222,22806.0
2020-12-29 14:30:00,42.98,43.08,42.97,43.05,23442.0,40.394,40.4879,40.3846,40.4597,23442.0
2020-12-29 15:00:00,43.04,43.09,43.02,43.06,35415.0,40.4503,40.4973,40.4316,40.4691,35415.0
2020-12-29 15:30:00,43.07,43.19,43.01,43.07,123441.0,40.4785,40.5913,40.4222,40.4785,123441.0
2020-12-30 09:30:00,43.26,43.41,43.15,43.33,52893.0,40.6571,40.7981,40.5537,40.7229,52893.0
2020-12-30 10:00:00,43.27,43.46,43.23,43.33,44250.0,40.6665,40.8451,40.6289,40.7229,44250.0
2020-12-30 10:30:00,43.34,43.36,43.2,43.24,47820.0,40.7323,40.7511,40.6007,40.6383,47820.0
2020-12-30 11:00:00,43.29,43.36,43.24,43.25,30717.0,40.6853,40.7511,40.6383,40.6477,30717.0
2020-12-30 11:30:00,43.26,43.32,43.22,43.29,39951.0,40.6571,40.7135,40.6195,40.6853,39951.0
2020-12-30 12:00:00,43.28,43.5,43.24,43.45,72756.0,40.6759,40.8827,40.6383,40.8357,72756.0
2020-12-30 12:30:00,43.45,43.51,43.38,43.38,31032.0,40.8357,40.8921,40.7699,40.7699,31032.0
2020-12-30 13:00:00,43.38,43.49,43.37,43.39,24084.0,40.7699,40.8733,40.7605,40.7793,24084.0
2020-12-30 13:30:00,43.37,43.4,43.32,43.36,30786.0,40.7605,40.7887,40.7135,40.7511,30786.0
2020-12-30 14:00:00,43.38,43.42,43.36,43.38,37113.0,40.7699,40.8075,40.7511,40.7699,37113.0
2020-12-30 14:30:00,43.37,43.42,43.34,43.34,55752.0,40.7605,40.8075,40.7323,40.7323,55752.0
2020-12-30 15:00:00,43.34,43.43,43.33,43.38,29811.0,40.7323,40.8169,40.7229,40.7699,29811.0
2020-12-30 15:30:00,43.39,43.43,43.32,43.34,127026.0,40.7793,40.8169,40.7135,40.7323,127026.0
2020-12-31 09:30:00,43.33,43.63,43.16,43.61,34407.0,40.7229,41.0048,40.5631,40.9861,34407.0
2020-12-31 10:00:00,43.62,43.71,43.45,43.45,39489.0,40.9954,41.08,40.8357,40.8357,39489.0
2020-12-31 10:30:00,43.44,43.58,43.44,43.52,32790.0,40.8263,40.9579,40.8263,40.9015,32790.0
2020-12-31 11:00:00,43.54,43.62,43.44,43.55,28629.0,40.9203,40.9954,40.8263,40.9297,28629.0
2020-12-31 11:30:00,43.59,43.59,43.41,43.49,33333.0,40.9673,40.9673,40.7981,40.8733,33333.0
2020-12-31 12:00:00,43.48,43.65,43.48,43.64,46947.0,40.8639,41.0236,40.8639,41.0142,46947.0
2020-12-31 12:30:00,43.62,43.83,43.61,43.8,51864.0,40.9954,41.1928,40.9861,41.1646,51864.0
2020-12-31 13:00:00,43.77,43.85,43.73,43.77,22914.0,41.1364,41.2116,41.0988,41.1364,22914.0
2020-12-31 13:30:00,43.78,43.84,43.76,43.81,29499.0,41.1458,41.2022,41.127,41.174,29499.0
2020-12-31 14:00:00,43.82,43.97,43.77,43.92,76407.0,41.1834,41.3244,41.1364,41.2774,76407.0
2020-12-31 14:30:00,43.92,44.01,43.92,43.94,48900.0,41.2774,41.362,41.2774,41.2962,48900.0
2020-12-31 15:00:00,43.94,44.13,43.94,44.11,70317.0,41.2962,41.4748,41.2962,41.456,70317.0
2020-12-31 15:30:00,44.11,44.29,43.98,44.25,247959.0,41.456,41.6251,41.3338,41.5875,247959.0
2021-01-04 09:30:00,44.58,44.64,43.69,43.87,244980.0,41.8977,41.9541,41.0612,41.2304,244980.0
2021-01-04 10:00:00,43.87,44.56,43.87,44.3,133632.0,41.2304,41.8789,41.2304,41.6345,133632.0
2021-01-04 10:30:00,44.31,44.35,43.99,44.05,76050.0,41.6439,41.6815,41.3432,41.3996,76050.0
2021-01-04 11:00:00,44.06,44.17,43.8,44.01,67326.0,41.409,41.5124,41.1646,41.362,67326.0
2021-01-04 11:30:00,44.02,44.02,43.81,43.82,122976.0,41.3714,41.3714,41.174,41.1834,122976.0
2021-01-04 12:00:00,43.81,43.92,43.63,43.73,99876.0,41.174,41.2774,41.0048,41.0988,99876.0
2021-01-04 12:30:00,43.7,43.72,43.57,43.63,63798.0,41.0706,41.0894,40.9485,41.0048,63798.0
2021-01-04 13:00:00,43.63,43.96,43.6,43.88,57879.0,41.0048,41.315,40.9767,41.2398,57879.0
2021-01-04 13:30:00,43.89,44.07,43.83,44.01,68712.0,41.2492,41.4184,41.1928,41.362,68712.0
2021-01-04 14:00:00,43.98,44.02,43.76,43.78,134997.0,41.3338,41.3714,41.127,41.1458,134997.0
2021-01-04 14:30:00,43.75,43.83,43.62,43.83,102666.0,41.1176,41.1928,40.9954,41.1928,102666.0
2021-01-04 15:00:00,43.8,43.93,43.6,43.88,115164.0,41.1646,41.2868,40.9767,41.2398,115164.0
2021-01-04 15:30:00,43.9,44.4,43.85,43.96,535029.0,41.2586,41.7285,41.2116,41.315,535029.0
2021-01-05 09:30:00,44.0,44.32,44.0,44.01,133776.0,41.3526,41.6533,41.3526,41.362,133776.0
2021-01-05 10:00:00,44.07,44.24,44.01,44.15,80082.0,41.4184,41.5781,41.362,41.4936,80082.0
2021-01-05 10:30:00,44.13,44.33,44.01,44.14,141369.0,41.4748,41.6627,41.362,41.4842,141369.0
2021-01-05 11:00:00,44.13,44.17,43.84,43.95,70869.0,41.4748,41.5124,41.2022,41.3056,70869.0
2021-01-05 11:30:00,43.94,44.14,43.92,43.98,74517.0,41.2962,41.4842,41.2774,41.3338,74517.0
2021-01-05 12:00:00,44.0,44.09,43.92,44.02,39054.0,41.3526,41.4372,41.2774,41.3714,39054.0
2021-01-05 12:30:00,44.02,44.04,43.96,44.04,158217.0,41.3714,41.3902,41.315,41.3902,158217.0
2021-01-05 13:00:00,44.07,44.07,43.92,43.96,52041.0,41.4184,41.4184,41.2774,41.315,52041.0
2021-01-05 13:30:00,43.92,44.07,43.89,44.07,80658.0,41.2774,41.4184,41.2492,41.4184,80658.0
2021-01-05 14:00:00,44.05,44.3,44.05,44.21,114315.0,41.3996,41.6345,41.3996,41.55,114315.0
2021-01-05 14:30:00,44.2,44.28,44.09,44.23,149208.0,41.5406,41.6157,41.4372,41.5687,149208.0
2021-01-05 15:00:00,44.19,44.35,44.1,44.16,99981.0,41.5312,41.6815,41.4466,41.503,99981.0
2021-01-05 15:30:00,44.15,44.19,43.95,43.97,423117.0,41.4936,41.5312,41.3056,41.3244,423117.0
2021-01-06 09:30:00,44.13,44.5,43.97,44.26,189660.0,41.4748,41.8225,41.3244,41.5969,189660.0
2021-01-06 10:00:00,44.33,44.43,44.11,44.14,109638.0,41.6627,41.7567,41.456,41.4842,109638.0
2021-01-06 10:30:00,44.2,44.53,44.17,44.52,117204.0,41.5406,41.8507,41.5124,41.8413,117204.0
2021-01-06 11:00:00,44.45,44.49,44.27,44.44,97146.0,41.7755,41.8131,41.6063,41.7661,97146.0
2021-01-06 11:30:00,44.42,44.83,44.42,44.77,81981.0,41.7473,42.1326,41.7473,42.0763,81981.0
2021-01-06 12:00:00,44.74,44.88,44.69,44.74,74256.0,42.0481,42.1796,42.0011,42.0481,74256.0
2021-01-06 12:30:00,44.76,45.19,44.76,45.12,102969.0,42.0669,42.471,42.0669,42.4052,102969.0
2021-01-06 13:00:00,45.11,45.19,45.0,45.15,56331.0,42.3958,42.471,42.2924,42.4334,56331.0
2021-01-06 13:30:00,45.16,45.39,45.11,45.29,135642.0,42.4428,42.659,42.3958,42.565,135642.0
2021-01-06 14:00:00,45.33,45.47,45.13,45.28,74523.0,42.6026,42.7341,42.4146,42.5556,74523.0
2021-01-06 14:30:00,45.31,45.45,45.14,45.21,90567.0,42.5838,42.7153,42.424,42.4898,90567.0
2021-01-06 15:00:00,45.21,45.5,45.11,45.37,169023.0,42.4898,42.7623,42.3958,42.6402,169023.0
2021-01-06 15:30:00,45.36,45.43,45.05,45.16,338367.0,42.6308,42.6965,42.3394,42.4428,338367.0
2021-01-07 09:30:00,44.98,45.33,44.89,45.03,168702.0,42.2736,42.6026,42.189,42.3206,168702.0
2021-01-07 10:00:00,45.05,45.6,45.03,45.52,96054.0,42.3394,42.8563,42.3206,42.7811,96054.0
2021-01-07 10:30:00,45.5,45.57,45.26,45.27,72273.0,42.7623,42.8281,42.5368,42.5462,72273.0
2021-01-07 11:00:00,45.28,45.36,45.07,45.08,92772.0,42.5556,42.6308,42.3582,42.3676,92772.0
2021-01-07 11:30:00,45.1,45.12,44.96,44.98,68673.0,42.3864,42.4052,42.2548,42.2736,68673.0
2021-01-07 12:00:00,44.97,45.11,44.95,44.96,86586.0,42.2642,42.3958,42.2454,42.2548,86586.0
2021-01-07 12:30:00,44.98,45.07,44.91,45.03,93912.0,42.2736,42.3582,42.2078,42.3206,93912.0
2021-01-07 13:00:00,45.05,45.18,45.01,45.06,131415.0,42.3394,42.4616,42.3018,42.3488,131415.0
2021-01-07 13:30:00,45.09,45.29,45.09,45.27,44838.0,42.377,42.565,42.377,42.5462,44838.0
2021-01-07 14:00:00,45.24,45.35,45.22,45.32,75447.0,42.518,42.6214,42.4992,42.5932,75447.0
2021-01-07 14:30:00,45.33,45.58,45.32,45.54,118668.0,42.6026,42.8375,42.5932,42.7999,118668.0
2021-01-07 15:00:00,45.55,45.55,45.34,45.5,81363.0,42.8093,42.8093,42.612,42.7623,81363.0
2021-01-07 15:30:00,45.49,45.63,45.41,45.61,349761.0,42.7529,42.8845,42.6777,42.8657,349761.0
2021-01-08 09:30:00,45.14,46.21,45.14,45.95,202602.0,42.424,43.4296,42.424,43.1853,202602.0
2021-01-08 10:00:00,45.98,46.2,45.8,45.85,198864.0,43.2135,43.4202,43.0443,43.0913,198864.0
2021-01-08 10:30:00,45.81,46.38,45.8,46.33,133785.0,43.0537,43.5894,43.0443,43.5424,133785.0
2021-01-08 11:00:00,46.3,46.38,45.93,46.02,60843.0,43.5142,43.5894,43.1665,43.251,60843.0
2021-01-08 11:30:00,46.01,46.05,45.91,46.05,64524.0,43.2416,43.2792,43.1477,43.2792,64524.0
2021-01-08 12:00:00,46.06,46.07,45.96,46.02,45249.0,43.2886,43.298,43.1947,43.251,45249.0
2021-01-08 12:30:00,46.01,46.12,45.99,46.0,44247.0,43.2416,43.345,43.2229,43.2322,44247.0
2021-01-08 13:00:00,46.02,46.08,45.89,45.91,50382.0,43.251,43.3074,43.1289,43.1477,50382.0
2021-01-08 13:30:00,45.91,45.94,45.78,45.89,59967.0,43.1477,43.1759,43.0255,43.1289,59967.0
2021-01-08 14:00:00,45.92,46.01,45.89,45.97,50823.0,43.1571,43.2416,43.1289,43.2041,50823.0
2021-01-08 14:30:00,45.97,46.08,45.84,46.06,125862.0,43.2041,43.3074,43.0819,43.2886,125862.0
2021-01-08 15:00:00,46.09,46.21,46.07,46.12,91746.0,43.3168,43.4296,43.298,43.345,91746.0
2021-01-08 15:30:00,46.13,46.33,46.1,46.32,183897.0,43.3544,43.5424,43.3262,43.533,183897.0
2021-01-11 09:30:00,46.07,46.99,46.0,46.56,262857.0,43.298,44.1627,43.2322,43.7586,262857.0
2021-01-11 10:00:00,46.55,47.09,46.51,47.06,209916.0,43.7492,44.2567,43.7116,44.2285,209916.0
2021-01-11 10:30:00,47.09,47.29,47.09,47.22,143874.0,44.2567,44.4446,44.2567,44.3788,143874.0
2021-01-11 11:00:00,47.24,47.26,47.16,47.23,100059.0,44.3976,44.4164,44.3225,44.3882,100059.0
2021-01-11 11:30:00,47.21,47.21,46.97,47.05,116391.0,44.3694,44.3694,44.1439,44.2191,116391.0
2021-01-11 12:00:00,47.08,47.13,46.95,47.01,81534.0,44.2473,44.2943,44.1251,44.1815,81534.0
2021-01-11 12:30:00,47.03,47.17,47.01,47.11,90393.0,44.2003,44.3319,44.1815,44.2755,90393.0
2021-01-11 13:00:00,47.1,47.2,47.0,47.03,85086.0,44.2661,44.36,44.1721,44.2003,85086.0
2021-01-11 13:30:00,47.0,47.07,46.88,46.92,77991.0,44.1721,44.2379,44.0593,44.0969,77991.0
2021-01-11 14:00:00,46.91,47.05,46.88,46.93,102762.0,44.0875,44.2191,44.0593,44.1063,102762.0
2021-01-11 14:30:00,46.92,47.17,46.9,47.16,109818.0,44.0969,44.3319,44.0781,44.3225,109818.0
2021-01-11 15:00:00,47.15,47.2,46.99,47.0,122985.0,44.3131,44.36,44.1627,44.1721,122985.0
2021-01-11 15:30:00,47.01,47.1,46.92,46.96,378381.0,44.1815,44.2661,44.0969,44.1345,378381.0
2021-01-12 09:30:00,47.0,47.49,46.95,47.48,111084.0,44.1721,44.6326,44.1251,44.6232,111084.0
2021-01-12 10:00:00,47.48,47.51,47.14,47.32,134145.0,44.6232,44.6514,44.3037,44.4728,134145.0
2021-01-12 10:30:00,47.35,47.5,47.27,47.33,112023.0,44.501,44.642,44.4258,44.4822,112023.0
2021-01-12 11:00:00,47.34,47.49,47.28,47.46,67773.0,44.4916,44.6326,44.4352,44.6044,67773.0
2021-01-12 11:30:00,47.46,47.56,47.38,47.44,83838.0,44.6044,44.6984,44.5292,44.5856,83838.0
2021-01-12 12:00:00,47.44,47.44,47.19,47.32,104592.0,44.5856,44.5856,44.3506,44.4728,104592.0
2021-01-12 12:30:00,47.33,47.37,47.22,47.29,67632.0,44.4822,44.5198,44.3788,44.4446,67632.0
2021-01-12 13:00:00,47.3,47.35,47.21,47.3,75750.0,44.454,44.501,44.3694,44.454,75750.0
2021-01-12 13:30:00,47.29,47.43,47.27,47.41,107316.0,44.4446,44.5762,44.4258,44.5574,107316.0
2021-01-12 14:00:00,47.42,47.53,47.33,47.36,108930.0,44.5668,44.6702,44.4822,44.5104,108930.0
2021-01-12 14:30:00,47.35,47.45,47.18,47.25,89634.0,44.501,44.595,44.3413,44.407,89634.0
2021-01-12 15:00:00,47.29,47.37,47.13,47.17,233610.0,44.4446,44.5198,44.2943,44.3319,233610.0
2021-01-12 15:30:00,47.17,47.38,47.09,47.31,444438.0,44.3319,44.5292,44.2567,44.4634,444438.0
2021-01-13 09:30:00,47.36,47.79,47.35,47.59,735405.0,44.5104,44.9145,44.501,44.7266,735405.0
2021-01-13 10:00:00,47.6,47.83,47.39,47.41,441450.0,44.736,44.9521,44.5386,44.5574,441450.0
2021-01-13 10:30:00,47.42,47.55,47.33,47.46,117060.0,44.5668,44.689,44.4822,44.6044,117060.0
2021-01-13 11:00:00,47.45,47.58,47.41,47.47,61971.0,44.595,44.7172,44.5574,44.6138,61971.0
2021-01-13 11:30:00,47.46,47.61,47.4,47.59,277614.0,44.6044,44.7454,44.548,44.7266,277614.0
2021-01-13 12:00:00,47.61,47.64,47.35,47.44,197049.0,44.7454,44.7736,44.501,44.5856,197049.0
2021-01-13 12:30:00,47.46,47.61,47.43,47.53,133278.0,44.6044,44.7454,44.5762,44.6702,133278.0
2021-01-13 13:00:00,47.51,47.57,47.41,47.55,64533.0,44.6514,44.7078,44.5574,44.689,64533.0
2021-01-13 13:30:00,47.54,47.6,47.44,47.57,164898.0,44.6796,44.736,44.5856,44.7078,164898.0
2021-01-13 14:00:00,47.56,47.69,47.48,47.65,217116.0,44.6984,44.8206,44.6232,44.783,217116.0
2021-01-13 14:30:00,47.66,47.71,47.63,47.71,75264.0,44.7924,44.8394,44.7642,44.8394,75264.0
2021-01-13 15:00:00,47.72,47.73,47.56,47.59,80568.0,44.8488,44.8582,44.6984,44.7266,80568.0
2021-01-13 15:30:00,47.6,47.68,47.44,47.45,522903.0,44.736,44.8112,44.5856,44.595,522903.0
2021-01-14 09:30:00,47.74,47.76,47.22,47.3,90780.0,44.8676,44.8864,44.3788,44.454,90780.0
2021-01-14 10:00:00,47.31,47.46,47.28,47.42,84171.0,44.4634,44.6044,44.4352,44.5668,84171.0
2021-01-14 10:30:00,47.42,47.47,47.2,47.28,79005.0,44.5668,44.6138,44.36,44.4352,79005.0
2021-01-14 11:00:00,47.26,47.3,47.09,47.22,183153.0,44.4164,44.454,44.2567,44.3788,183153.0
2021-01-14 11:30:00,47.23,47.23,47.06,47.18,73836.0,44.3882,44.3882,44.2285,44.3413,73836.0
2021-01-14 12:00:00,47.18,47.33,46.97,46.97,94191.0,44.3413,44.4822,44.1439,44.1439,94191.0
2021-01-14 12:30:00,46.97,47.11,46.96,47.0,65916.0,44.1439,44.2755,44.1345,44.1721,65916.0
2021-01-14 13:00:00,46.99,47.13,46.93,47.05,84441.0,44.1627,44.2943,44.1063,44.2191,84441.0
2021-01-14 13:30:00,47.05,47.32,46.97,47.25,61833.0,44.2191,44.4728,44.1439,44.407,61833.0
2021-01-14 14:00:00,47.26,47.3,47.21,47.22,96813.0,44.4164,44.454,44.3694,44.3788,96813.0
2021-01-14 14:30:00,47.23,47.28,47.05,47.11,132309.0,44.3882,44.4352,44.2191,44.2755,132309.0
2021-01-14 15:00:00,47.12,47.18,46.94,47.01,198042.0,44.2849,44.3413,44.1157,44.1815,198042.0
2021-01-14 15:30:00,47.03,47.39,47.03,47.38,599004.0,44.2003,44.5386,44.2003,44.5292,599004.0
2021-01-15 09:30:00,47.15,47.42,46.94,47.21,221832.0,44.3131,44.5668,44.1157,44.3694,221832.0
2021-01-15 10:00:00,47.25,47.51,46.93,47.11,138603.0,44.407,44.6514,44.1063,44.2755,138603.0
2021-01-15 10:30:00,47.11,47.21,46.73,46.8,257613.0,44.2755,44.3694,43.9183,43.9841,257613.0
2021-01-15 11:00:00,46.81,46.81,46.5,46.7,122562.0,43.9935,43.9935,43.7022,43.8901,122562.0
2021-01-15 11:30:00,46.7,46.75,46.59,46.71,94641.0,43.8901,43.9371,43.7867,43.8995,94641.0
2021-01-15 12:00:00,46.71,46.71,46.52,46.61,91548.0,43.8995,43.8995,43.721,43.8055,91548.0
2021-01-15 12:30:00,46.6,46.93,46.55,46.78,198672.0,43.7961,44.1063,43.7492,43.9653,198672.0
2021-01-15 13:00:00,46.77,46.77,46.58,46.65,99474.0,43.9559,43.9559,43.7774,43.8431,99474.0
2021-01-15 13:30:00,46.65,46.67,46.49,46.56,136833.0,43.8431,43.8619,43.6928,43.7586,136833.0
2021-01-15 14:00:00,46.57,46.6,46.46,46.54,99168.0,43.768,43.7961,43.6646,43.7398,99168.0
2021-01-15 14:30:00,46.54,46.9,46.54,46.82,157701.0,43.7398,44.0781,43.7398,44.0029,157701.0
2021-01-15 15:00:00,46.81,46.89,46.72,46.76,130875.0,43.9935,44.0687,43.9089,43.9465,130875.0
2021-01-15 15:30:00,46.75,46.91,46.59,46.68,1188558.0,43.9371,44.0875,43.7867,43.8713,1188558.0
2021-01-19 09:30:00,47.36,47.67,46.75,47.57,274077.0,44.5104,44.8018,43.9371,44.7078,274077.0
2021-01-19 10:00:00,47.57,47.57,47.25,47.4,159555.0,44.7078,44.7078,44.407,44.548,159555.0
2021-01-19 10:30:00,47.4,47.51,47.27,47.51,140874.0,44.548,44.6514,44.4258,44.6514,140874.0
2021-01-19 11:00:00,47.5,47.52,47.17,47.3,78624.0,44.642,44.6608,44.3319,44.454,78624.0
2021-01-19 11:30:00,47.31,47.47,47.13,47.34,90390.0,44.4634,44.6138,44.2943,44.4916,90390.0
2021-01-19 12:00:00,47.33,47.57,47.33,47.43,92793.0,44.4822,44.7078,44.4822,44.5762,92793.0
2021-01-19 12:30:00,47.45,47.54,47.39,47.51,71901.0,44.595,44.6796,44.5386,44.6514,71901.0
2021-01-19 13:00:00,47.52,47.54,47.42,47.47,67458.0,44.6608,44.6796,44.5668,44.6138,67458.0
2021-01-19 13:30:00,47.48,47.51,47.28,47.38,69000.0,44.6232,44.6514,44.4352,44.5292,69000.0
2021-01-19 14:00:00,47.39,47.41,47.31,47.37,45162.0,44.5386,44.5574,44.4634,44.5198,45162.0
2021-01-19 14:30:00,47.4,47.44,47.3,47.36,55188.0,44.548,44.5856,44.454,44.5104,55188.0
2021-01-19 15:00:00,47.36,47.45,47.36,47.44,63873.0,44.5104,44.595,44.5104,44.5856,63873.0
2021-01-19 15:30:00,47.44,47.47,47.38,47.42,251391.0,44.5856,44.6138,44.5292,44.5668,251391.0
2021-01-20 09:30:00,47.73,47.79,47.17,47.26,132345.0,44.8582,44.9145,44.3319,44.4164,132345.0
2021-01-20 10:00:00,47.26,47.66,47.26,47.42,214695.0,44.4164,44.7924,44.4164,44.5668,214695.0
2021-01-20 10:30:00,47.42,47.52,47.35,47.35,125778.0,44.5668,44.6608,44.501,44.501,125778.0
2021-01-20 11:00:00,47.37,47.42,47.28,47.29,87495.0,44.5198,44.5668,44.4352,44.4446,87495.0
2021-01-20 11:30:00,47.27,47.31,47.21,47.3,78309.0,44.4258,44.4634,44.3694,44.454,78309.0
2021-01-20 12:00:00,47.31,47.59,47.3,47.57,219228.0,44.4634,44.7266,44.454,44.7078,219228.0
2021-01-20 12:30:00,47.57,47.6,47.5,47.54,87159.0,44.7078,44.736,44.642,44.6796,87159.0
2021-01-20 13:00:00,47.54,47.56,47.48,47.5,125070.0,44.6796,44.6984,44.6232,44.642,125070.0
2021-01-20 13:30:00,47.52,47.62,47.5,47.59,75069.0,44.6608,44.7548,44.642,44.7266,75069.0
2021-01-20 14:00:00,47.58,47.81,47.58,47.8,76824.0,44.7172,44.9333,44.7172,44.9239,76824.0
2021-01-20 14:30:00,47.81,48.04,47.76,47.96,189768.0,44.9333,45.1495,44.8864,45.0743,189768.0
2021-01-20 15:00:00,47.96,47.99,47.84,47.96,121350.0,45.0743,45.1025,44.9615,45.0743,121350.0
2021-01-20 15:30:00,47.96,48.1,47.89,47.89,346953.0,45.0743,45.2059,45.0085,45.0085,346953.0
2021-01-21 09:30:00,47.97,48.13,47.28,47.39,106470.0,45.0837,45.2341,44.4352,44.5386,106470.0
2021-01-21 10:00:00,47.39,47.48,47.28,47.48,71064.0,44.5386,44.6232,44.4352,44.6232,71064.0
2021-01-21 10:30:00,47.44,47.54,47.34,47.34,91956.0,44.5856,44.6796,44.4916,44.4916,91956.0
2021-01-21 11:00:00,47.35,47.35,46.94,46.97,78531.0,44.501,44.501,44.1157,44.1439,78531.0
2021-01-21 11:30:00,46.95,47.04,46.82,46.94,100371.0,44.1251,44.2097,44.0029,44.1157,100371.0
2021-01-21 12:00:00,46.9,47.14,46.88,47.05,79161.0,44.0781,44.3037,44.0593,44.2191,79161.0
2021-01-21 12:30:00,47.04,47.05,46.9,46.95,131679.0,44.2097,44.2191,44.0781,44.1251,131679.0
2021-01-21 13:00:00,46.95,47.25,46.91,47.24,90357.0,44.1251,44.407,44.0875,44.3976,90357.0
2021-01-21 13:30:00,47.25,47.26,47.11,47.14,32691.0,44.407,44.4164,44.2755,44.3037,32691.0
2021-01-21 14:00:00,47.17,47.2,47.11,47.16,35748.0,44.3319,44.36,44.2755,44.3225,35748.0
2021-01-21 14:30:00,47.14,47.17,47.09,47.11,44571.0,44.3037,44.3319,44.2567,44.2755,44571.0
2021-01-21 15:00:00,47.12,47.14,47.04,47.14,60237.0,44.2849,44.3037,44.2097,44.3037,60237.0
2021-01-21 15:30:00,47.15,47.26,47.08,47.14,243489.0,44.3131,44.4164,44.2473,44.3037,243489.0
2021-01-22 09:30:00,47.1,47.18,46.71,46.71,103995.0,44.2661,44.3413,43.8995,43.8995,103995.0
2021-01-22 10:00:00,46.75,46.84,46.48,46.48,96063.0,43.9371,44.0217,43.6834,43.6834,96063.0
2021-01-22 10:30:00,46.52,46.67,46.5,46.66,67473.0,43.721,43.8619,43.7022,43.8525,67473.0
2021-01-22 11:00:00,46.67,46.67,46.44,46.46,59928.0,43.8619,43.8619,43.6458,43.6646,59928.0
2021-01-22 11:30:00,46.47,46.68,46.41,46.67,47832.0,43.674,43.8713,43.6176,43.8619,47832.0
2021-01-22 12:00:00,46.67,46.68,46.6,46.67,69906.0,43.8619,43.8713,43.7961,43.8619,69906.0
2021-01-22 12:30:00,46.66,46.73,46.64,46.66,120102.0,43.8525,43.9183,43.8337,43.8525,120102.0
2021-01-22 13:00:00,46.66,46.92,46.66,46.86,48795.0,43.8525,44.0969,43.8525,44.0405,48795.0
2021-01-22 13:30:00,46.86,46.88,46.7,46.74,48435.0,44.0405,44.0593,43.8901,43.9277,48435.0
2021-01-22 14:00:00,46.74,46.76,46.68,46.74,67743.0,43.9277,43.9465,43.8713,43.9277,67743.0
2021-01-22 14:30:00,46.73,46.76,46.69,46.72,102009.0,43.9183,43.9465,43.8807,43.9089,102009.0
2021-01-22 15:00:00,46.73,46.76,46.65,46.75,350202.0,43.9183,43.9465,43.8431,43.9371,350202.0
2021-01-22 15:30:00,46.74,46.93,46.72,46.81,777924.0,43.9277,44.1063,43.9089,43.9935,777924.0
2021-01-25 09:30:00,46.85,47.14,46.57,47.14,162270.0,44.0311,44.3037,43.768,44.3037,162270.0
2021-01-25 10:00:00,47.08,47.61,47.08,47.43,134901.0,44.2473,44.7454,44.2473,44.5762,134901.0
2021-01-25 10:30:00,47.46,47.58,47.26,47.27,67212.0,44.6044,44.7172,44.4164,44.4258,67212.0
2021-01-25 11:00:00,47.27,47.33,46.92,47.02,89757.0,44.4258,44.4822,44.0969,44.1909,89757.0
2021-01-25 11:30:00,47.0,47.13,46.86,47.08,55980.0,44.1721,44.2943,44.0405,44.2473,55980.0
2021-01-25 12:00:00,47.07,47.32,47.07,47.27,110859.0,44.2379,44.4728,44.2379,44.4258,110859.0
2021-01-25 12:30:00,47.25,47.48,47.21,47.41,71436.0,44.407,44.6232,44.3694,44.5574,71436.0
2021-01-25 13:00:00,47.43,47.46,47.37,47.41,48729.0,44.5762,44.6044,44.5198,44.5574,48729.0
2021-01-25 13:30:00,47.42,47.54,47.38,47.44,53670.0,44.5668,44.6796,44.5292,44.5856,53670.0
2021-01-25 14:00:00,47.45,47.51,47.33,47.44,73731.0,44.595,44.6514,44.4822,44.5856,73731.0
2021-01-25 14:30:00,47.47,47.5,47.36,47.39,37578.0,44.6138,44.642,44.5104,44.5386,37578.0
2021-01-25 15:00:00,47.4,47.47,47.25,47.36,80436.0,44.548,44.6138,44.407,44.5104,80436.0
2021-01-25 15:30:00,47.37,47.44,47.16,47.43,445545.0,44.5198,44.5856,44.3225,44.5762,445545.0
2021-01-26 09:30:00,47.58,47.77,47.26,47.62,154143.0,44.7172,44.8958,44.4164,44.7548,154143.0
2021-01-26 10:00:00,47.59,47.6,47.15,47.38,140118.0,44.7266,44.736,44.3131,44.5292,140118.0
2021-01-26 10:30:00,47.38,47.48,47.1,47.15,126954.0,44.5292,44.6232,44.2661,44.3131,126954.0
2021-01-26 11:00:00,47.13,47.24,47.1,47.22,84696.0,44.2943,44.3976,44.2661,44.3788,84696.0
2021-01-26 11:30:00,47.26,47.28,47.01,47.21,89091.0,44.4164,44.4352,44.1815,44.3694,89091.0
2021-01-26 12:00:00,47.15,47.19,46.83,46.92,92670.0,44.3131,44.3506,44.0123,44.0969,92670.0
2021-01-26 12:30:00,46.95,47.08,46.93,47.05,70344.0,44.1251,44.2473,44.1063,44.2191,70344.0
2021-01-26 13:00:00,47.06,47.22,47.03,47.1,55797.0,44.2285,44.3788,44.2003,44.2661,55797.0
2021-01-26 13:30:00,47.1,47.3,47.1,47.24,55716.0,44.2661,44.454,44.2661,44.3976,55716.0
2021-01-26 14:00:00,47.24,47.24,47.07,47.1,54612.0,44.3976,44.3976,44.2379,44.2661,54612.0
2021-01-26 14:30:00,47.09,47.19,47.03,47.1,90216.0,44.2567,44.3506,44.2003,44.2661,90216.0
2021-01-26 15:00:00,47.08,47.22,47.0,47.21,99138.0,44.2473,44.3788,44.1721,44.3694,99138.0
2021-01-26 15:30:00,47.21,47.31,47.04,47.04,495939.0,44.3694,44.4634,44.2097,44.2097,495939.0
2021-01-27 09:30:00,46.83,46.88,45.85,46.55,272889.0,44.0123,44.0593,43.0913,43.7492,272889.0
2021-01-27 10:00:00,46.55,47.88,46.51,47.67,418920.0,43.7492,44.9991,43.7116,44.8018,418920.0
2021-01-27 10:30:00,47.58,47.59,46.86,47.11,162330.0,44.7172,44.7266,44.0405,44.2755,162330.0
2021-01-27 11:00:00,47.12,47.18,46.91,46.99,147414.0,44.2849,44.3413,44.0875,44.1627,147414.0
2021-01-27 11:30:00,47.03,47.08,46.42,46.46,139473.0,44.2003,44.2473,43.627,43.6646,139473.0
2021-01-27 12:00:00,46.46,46.72,46.35,46.72,149394.0,43.6646,43.9089,43.5612,43.9089,149394.0
2021-01-27 12:30:00,46.72,46.87,46.46,46.81,106629.0,43.9089,44.0499,43.6646,43.9935,106629.0
2021-01-27 13:00:00,46.83,47.22,46.77,47.1,165162.0,44.0123,44.3788,43.9559,44.2661,165162.0
2021-01-27 13:30:00,47.09,47.2,46.93,47.16,103491.0,44.2567,44.36,44.1063,44.3225,103491.0
2021-01-27 14:00:00,47.15,47.36,47.15,47.26,161451.0,44.3131,44.5104,44.3131,44.4164,161451.0
2021-01-27 14:30:00,47.26,47.46,46.77,47.02,296997.0,44.4164,44.6044,43.9559,44.1909,296997.0
2021-01-27 15:00:00,47.01,47.42,46.97,47.12,287109.0,44.1815,44.5668,44.1439,44.2849,287109.0
2021-01-27 15:30:00,47.11,47.28,46.91,47.06,861309.0,44.2755,44.4352,44.0875,44.2285,861309.0
2021-01-28 09:30:00,47.12,47.65,47.08,47.62,113988.0,44.2849,44.783,44.2473,44.7548,113988.0
2021-01-28 10:00:00,47.62,47.68,47.18,47.19,115194.0,44.7548,44.8112,44.3413,44.3506,115194.0
2021-01-28 10:30:00,47.18,47.62,47.11,47.57,80715.0,44.3413,44.7548,44.2755,44.7078,80715.0
2021-01-28 11:00:00,47.6,47.74,47.42,47.45,127917.0,44.736,44.8676,44.5668,44.595,127917.0
2021-01-28 11:30:00,47.42,47.56,47.29,47.42,61746.0,44.5668,44.6984,44.4446,44.5668,61746.0
2021-01-28 12:00:00,47.47,47.58,47.41,47.56,51162.0,44.6138,44.7172,44.5574,44.6984,51162.0
2021-01-28 12:30:00,47.56,47.73,47.49,47.64,80934.0,44.6984,44.8582,44.6326,44.7736,80934.0
2021-01-28 13:00:00,47.64,47.78,47.6,47.73,78084.0,44.7736,44.9051,44.736,44.8582,78084.0
2021-01-28 13:30:00,47.75,47.79,47.49,47.58,78360.0,44.877,44.9145,44.6326,44.7172,78360.0
2021-01-28 14:00:00,47.56,47.62,47.18,47.18,116568.0,44.6984,44.7548,44.3413,44.3413,116568.0
2021-01-28 14:30:00,47.24,47.27,47.03,47.14,121203.0,44.3976,44.4258,44.2003,44.3037,121203.0
2021-01-28 15:00:00,47.11,47.12,46.77,46.78,134265.0,44.2755,44.2849,43.9559,43.9653,134265.0
2021-01-28 15:30:00,46.81,46.85,46.32,46.32,452010.0,43.9935,44.0311,43.533,43.533,452010.0
2021-01-29 09:30:00,46.07,46.07,45.07,45.54,191238.0,43.298,43.298,42.3582,42.7999,191238.0
2021-01-29 10:00:00,45.57,45.64,45.4,45.57,75129.0,42.8281,42.8939,42.6684,42.8281,75129.0
2021-01-29 10:30:00,45.59,45.77,45.37,45.73,104073.0,42.8469,43.0161,42.6402,42.9785,104073.0
2021-01-29 11:00:00,45.75,45.83,45.38,45.41,61845.0,42.9973,43.0725,42.6496,42.6777,61845.0
2021-01-29 11:30:00,45.4,45.4,44.96,45.1,100665.0,42.6684,42.6684,42.2548,42.3864,100665.0
2021-01-29 12:00:00,45.07,45.25,44.82,44.97,118224.0,42.3582,42.5274,42.1232,42.2642,118224.0
2021-01-29 12:30:00,44.97,45.04,44.74,44.96,97497.0,42.2642,42.33,42.0481,42.2548,97497.0
2021-01-29 13:00:00,44.91,45.06,44.82,45.05,64728.0,42.2078,42.3488,42.1232,42.3394,64728.0
2021-01-29 13:30:00,45.02,45.08,44.87,44.93,34866.0,42.3112,42.3676,42.1702,42.2266,34866.0
2021-01-29 14:00:00,44.89,45.16,44.89,45.07,51405.0,42.189,42.4428,42.189,42.3582,51405.0
2021-01-29 14:30:00,45.06,45.08,44.77,44.96,160593.0,42.3488,42.3676,42.0763,42.2548,160593.0
2021-01-29 15:00:00,44.97,45.35,44.97,45.31,123597.0,42.2642,42.6214,42.2642,42.5838,123597.0
2021-01-29 15:30:00,45.32,45.41,45.02,45.02,600420.0,42.5932,42.6777,42.3112,42.3112,600420.0
2021-02-01 09:30:00,45.54,45.87,45.42,45.53,116667.0,42.7999,43.1101,42.6871,42.7905,116667.0
2021-02-01 10:00:00,45.54,45.68,45.26,45.26,159411.0,42.7999,42.9315,42.5368,42.5368,159411.0
2021-02-01 10:30:00,45.31,45.46,45.17,45.17,72066.0,42.5838,42.7247,42.4522,42.4522,72066.0
2021-02-01 11:00:00,45.18,45.48,45.17,45.47,87828.0,42.4616,42.7435,42.4522,42.7341,87828.0
2021-02-01 11:30:00,45.46,45.72,45.46,45.54,78201.0,42.7247,42.9691,42.7247,42.7999,78201.0
2021-02-01 12:00:00,45.55,45.73,45.55,45.69,59175.0,42.8093,42.9785,42.8093,42.9409,59175.0
2021-02-01 12:30:00,45.7,45.75,45.55,45.67,36036.0,42.9503,42.9973,42.8093,42.9221,36036.0
2021-02-01 13:00:00,45.68,45.76,45.63,45.73,35295.0,42.9315,43.0067,42.8845,42.9785,35295.0
2021-02-01 13:30:00,45.75,45.88,45.74,45.87,43479.0,42.9973,43.1195,42.9879,43.1101,43479.0
2021-02-01 14:00:00,45.87,45.97,45.81,45.97,46671.0,43.1101,43.2041,43.0537,43.2041,46671.0
2021-02-01 14:30:00,45.98,46.11,45.95,46.04,83388.0,43.2135,43.3356,43.1853,43.2698,83388.0
2021-02-01 15:00:00,46.07,46.14,46.01,46.09,86772.0,43.298,43.3638,43.2416,43.3168,86772.0
2021-02-01 15:30:00,46.09,46.36,46.07,46.2,433890.0,43.3168,43.5706,43.298,43.4202,433890.0
2021-02-02 09:30:00,46.37,47.08,46.2,46.98,109347.0,43.58,44.2473,43.4202,44.1533,109347.0
2021-02-02 10:00:00,46.98,47.22,46.98,47.07,126777.0,44.1533,44.3788,44.1533,44.2379,126777.0
2021-02-02 10:30:00,47.1,47.2,46.98,47.2,171234.0,44.2661,44.36,44.1533,44.36,171234.0
2021-02-02 11:00:00,47.21,47.65,47.21,47.49,119607.0,44.3694,44.783,44.3694,44.6326,119607.0
2021-02-02 11:30:00,47.52,47.7,47.35,47.6,80475.0,44.6608,44.83,44.501,44.736,80475.0
2021-02-02 12:00:00,47.57,47.65,47.38,47.46,88026.0,44.7078,44.783,44.5292,44.6044,88026.0
2021-02-02 12:30:00,47.48,47.57,47.45,47.46,87261.0,44.6232,44.7078,44.595,44.6044,87261.0
2021-02-02 13:00:00,47.47,47.53,47.36,47.38,49584.0,44.6138,44.6702,44.5104,44.5292,49584.0
2021-02-02 13:30:00,47.38,47.47,47.38,47.44,66306.0,44.5292,44.6138,44.5292,44.5856,66306.0
2021-02-02 14:00:00,47.46,47.53,47.4,47.51,125721.0,44.6044,44.6702,44.548,44.6514,125721.0
2021-02-02 14:30:00,47.5,47.66,47.5,47.54,95169.0,44.642,44.7924,44.642,44.6796,95169.0
2021-02-02 15:00:00,47.53,47.58,47.36,47.46,77145.0,44.6702,44.7172,44.5104,44.6044,77145.0
2021-02-02 15:30:00,47.46,47.59,47.4,47.54,402519.0,44.6044,44.7266,44.548,44.6796,402519.0
2021-02-03 09:30:00,47.41,47.7,47.2,47.38,135183.0,44.5574,44.83,44.36,44.5292,135183.0
2021-02-03 10:00:00,47.38,47.5,47.1,47.1,132465.0,44.5292,44.642,44.2661,44.2661,132465.0
2021-02-03 10:30:00,47.12,47.3,47.04,47.14,118251.0,44.2849,44.454,44.2097,44.3037,118251.0
2021-02-03 11:00:00,47.14,47.36,47.08,47.32,53541.0,44.3037,44.5104,44.2473,44.4728,53541.0
2021-02-03 11:30:00,47.34,47.36,47.08,47.08,31254.0,44.4916,44.5104,44.2473,44.2473,31254.0
2021-02-03 12:00:00,47.06,47.19,47.01,47.05,86631.0,44.2285,44.3506,44.1815,44.2191,86631.0
2021-02-03 12:30:00,47.06,47.15,47.01,47.15,31134.0,44.2285,44.3131,44.1815,44.3131,31134.0
2021-02-03 13:00:00,47.15,47.23,47.14,47.16,28185.0,44.3131,44.3882,44.3037,44.3225,28185.0
2021-02-03 13:30:00,47.16,47.26,47.16,47.2,33468.0,44.3225,44.4164,44.3225,44.36,33468.0
2021-02-03 14:00:00,47.21,47.27,47.19,47.27,54141.0,44.3694,44.4258,44.3506,44.4258,54141.0
2021-02-03 14:30:00,47.27,47.34,47.22,47.29,52737.0,44.4258,44.4916,44.3788,44.4446,52737.0
2021-02-03 15:00:00,47.28,47.45,47.2,47.25,132072.0,44.4352,44.595,44.36,44.407,132072.0
2021-02-03 15:30:00,47.25,47.46,47.22,47.41,444840.0,44.407,44.6044,44.3788,44.5574,444840.0
2021-02-04 09:30:00,47.55,48.1,47.43,48.02,124386.0,44.689,45.2059,44.5762,45.1307,124386.0
2021-02-04 10:00:00,48.05,48.47,48.03,48.4,167769.0,45.1589,45.5536,45.1401,45.4878,167769.0
2021-02-04 10:30:00,48.4,48.42,48.15,48.2,154935.0,45.4878,45.5066,45.2529,45.2999,154935.0
2021-02-04 11:00:00,48.19,48.25,48.02,48.08,111276.0,45.2905,45.3469,45.1307,45.1871,111276.0
2021-02-04 11:30:00,48.07,48.19,47.96,48.02,48588.0,45.1777,45.2905,45.0743,45.1307,48588.0
2021-02-04 12:00:00,48.05,48.11,48.01,48.03,56304.0,45.1589,45.2153,45.1213,45.1401,56304.0
2021-02-04 12:30:00,48.04,48.08,47.92,47.93,49371.0,45.1495,45.1871,45.0367,45.0461,49371.0
2021-02-04 13:00:00,47.91,47.97,47.83,47.84,67662.0,45.0273,45.0837,44.9521,44.9615,67662.0
2021-02-04 13:30:00,47.87,47.89,47.76,47.79,52095.0,44.9897,45.0085,44.8864,44.9145,52095.0
2021-02-04 14:00:00,47.78,47.8,47.69,47.78,66552.0,44.9051,44.9239,44.8206,44.9051,66552.0
2021-02-04 14:30:00,47.79,47.97,47.76,47.94,49509.0,44.9145,45.0837,44.8864,45.0555,49509.0
2021-02-04 15:00:00,47.93,47.96,47.75,47.79,82053.0,45.0461,45.0743,44.877,44.9145,82053.0
2021-02-04 15:30:00,47.8,47.88,47.7,47.87,280185.0,44.9239,44.9991,44.83,44.9897,280185.0
2021-02-05 09:30:00,47.98,48.17,47.76,47.79,97227.0,45.0931,45.2717,44.8864,44.9145,97227.0
2021-02-05 10:00:00,47.81,47.81,47.5,47.53,52572.0,44.9333,44.9333,44.642,44.6702,52572.0
2021-02-05 10:30:00,47.53,47.85,47.52,47.69,432804.0,44.6702,44.9709,44.6608,44.8206,432804.0
2021-02-05 11:00:00,47.69,47.69,47.39,47.45,113952.0,44.8206,44.8206,44.5386,44.595,113952.0
2021-02-05 11:30:00,47.48,47.51,47.4,47.43,37593.0,44.6232,44.6514,44.548,44.5762,37593.0
2021-02-05 12:00:00,47.39,47.47,47.32,47.32,42747.0,44.5386,44.6138,44.4728,44.4728,42747.0
2021-02-05 12:30:00,47.33,47.42,47.32,47.42,80046.0,44.4822,44.5668,44.4728,44.5668,80046.0
2021-02-05 13:00:00,47.43,47.5,47.4,47.5,58467.0,44.5762,44.642,44.548,44.642,58467.0
2021-02-05 13:30:00,47.46,47.6,47.45,47.59,48342.0,44.6044,44.736,44.595,44.7266,48342.0
2021-02-05 14:00:00,47.6,47.65,47.57,47.65,20826.0,44.736,44.783,44.7078,44.783,20826.0
2021-02-05 14:30:00,47.64,47.67,47.5,47.53,28287.0,44.7736,44.8018,44.642,44.6702,28287.0
2021-02-05 15:00:00,47.54,47.62,47.52,47.54,49329.0,44.6796,44.7548,44.6608,44.6796,49329.0
2021-02-05 15:30:00,47.53,47.6,47.5,47.54,106803.0,44.6702,44.736,44.642,44.6796,106803.0
2021-02-08 09:30:00,47.7,47.95,47.66,47.7,109251.0,44.83,45.0649,44.7924,44.83,109251.0
2021-02-08 10:00:00,47.65,47.73,47.59,47.59,44442.0,44.783,44.8582,44.7266,44.7266,44442.0
2021-02-08 10:30:00,47.61,47.71,47.57,47.67,51465.0,44.7454,44.8394,44.7078,44.8018,51465.0
2021-02-08 11:00:00,47.69,47.77,47.6,47.62,37200.0,44.8206,44.8958,44.736,44.7548,37200.0
2021-02-08 11:30:00,47.63,47.66,47.57,47.6,26091.0,44.7642,44.7924,44.7078,44.736,26091.0
2021-02-08 12:00:00,47.6,47.63,47.55,47.59,25434.0,44.736,44.7642,44.689,44.7266,25434.0
2021-02-08 12:30:00,47.6,47.61,47.53,47.54,37572.0,44.736,44.7454,44.6702,44.6796,37572.0
2021-02-08 13:00:00,47.55,47.55,47.45,47.45,24939.0,44.689,44.689,44.595,44.595,24939.0
2021-02-08 13:30:00,47.44,47.57,47.44,47.52,33261.0,44.5856,44.7078,44.5856,44.6608,33261.0
2021-02-08 14:00:00,47.53,47.59,47.49,47.5,17256.0,44.6702,44.7266,44.6326,44.642,17256.0
2021-02-08 14:30:00,47.48,47.56,47.48,47.5,23343.0,44.6232,44.6984,44.6232,44.642,23343.0
2021-02-08 15:00:00,47.5,47.5,47.38,47.41,43173.0,44.642,44.642,44.5292,44.5574,43173.0
2021-02-08 15:30:00,47.41,47.49,47.31,47.46,171258.0,44.5574,44.6326,44.4634,44.6044,171258.0
2021-02-09 09:30:00,47.53,47.8,47.34,47.8,65070.0,44.6702,44.9239,44.4916,44.9239,65070.0
2021-02-09 10:00:00,47.77,47.8,47.5,47.56,41106.0,44.8958,44.9239,44.642,44.6984,41106.0
2021-02-09 10:30:00,47.57,47.79,47.46,47.78,76395.0,44.7078,44.9145,44.6044,44.9051,76395.0
2021-02-09 11:00:00,47.76,47.85,47.7,47.81,25479.0,44.8864,44.9709,44.83,44.9333,25479.0
2021-02-09 11:30:00,47.82,47.97,47.82,47.94,31974.0,44.9427,45.0837,44.9427,45.0555,31974.0
2021-02-09 12:00:00,47.92,47.99,47.85,47.87,28956.0,45.0367,45.1025,44.9709,44.9897,28956.0
2021-02-09 12:30:00,47.88,47.93,47.85,47.87,24348.0,44.9991,45.0461,44.9709,44.9897,24348.0
2021-02-09 13:00:00,47.89,47.89,47.84,47.84,20391.0,45.0085,45.0085,44.9615,44.9615,20391.0
2021-02-09 13:30:00,47.84,47.86,47.79,47.8,24399.0,44.9615,44.9803,44.9145,44.9239,24399.0
2021-02-09 14:00:00,47.8,47.8,47.64,47.66,33873.0,44.9239,44.9239,44.7736,44.7924,33873.0
2021-02-09 14:30:00,47.64,47.67,47.51,47.55,45282.0,44.7736,44.8018,44.6514,44.689,45282.0
2021-02-09 15:00:00,47.56,47.67,47.55,47.63,32508.0,44.6984,44.8018,44.689,44.7642,32508.0
2021-02-09 15:30:00,47.63,47.75,47.62,47.71,147684.0,44.7642,44.877,44.7548,44.8394,147684.0
2021-02-10 09:30:00,48.03,48.13,47.63,47.87,106932.0,45.1401,45.2341,44.7642,44.9897,106932.0
2021-02-10 10:00:00,47.87,47.87,47.5,47.53,66351.0,44.9897,44.9897,44.642,44.6702,66351.0
2021-02-10 10:30:00,47.52,47.62,47.38,47.53,65217.0,44.6608,44.7548,44.5292,44.6702,65217.0
2021-02-10 11:00:00,47.53,47.62,47.25,47.34,55221.0,44.6702,44.7548,44.407,44.4916,55221.0
2021-02-10 11:30:00,47.36,47.36,47.18,47.26,49632.0,44.5104,44.5104,44.3413,44.4164,49632.0
2021-02-10 12:00:00,47.28,47.28,47.05,47.12,42087.0,44.4352,44.4352,44.2191,44.2849,42087.0
2021-02-10 12:30:00,47.13,47.21,47.06,47.18,37242.0,44.2943,44.3694,44.2285,44.3413,37242.0
2021-02-10 13:00:00,47.18,47.3,47.14,47.27,23163.0,44.3413,44.454,44.3037,44.4258,23163.0
2021-02-10 13:30:00,47.27,47.34,47.18,47.2,41022.0,44.4258,44.4916,44.3413,44.36,41022.0
2021-02-10 14:00:00,47.25,47.39,47.17,47.39,38880.0,44.407,44.5386,44.3319,44.5386,38880.0
2021-02-10 14:30:00,47.39,47.49,47.39,47.47,43431.0,44.5386,44.6326,44.5386,44.6138,43431.0
2021-02-10 15:00:00,47.48,47.56,47.47,47.53,47235.0,44.6232,44.6984,44.6138,44.6702,47235.0
2021-02-10 15:30:00,47.53,47.56,47.36,47.49,120291.0,44.6702,44.6984,44.5104,44.6326,120291.0
2021-02-11 09:30:00,47.68,47.75,47.25,47.43,66609.0,44.8112,44.877,44.407,44.5762,66609.0
2021-02-11 10:00:00,47.48,47.48,47.3,47.32,35730.0,44.6232,44.6232,44.454,44.4728,35730.0
2021-02-11 10:30:00,47.33,47.36,47.2,47.27,82212.0,44.4822,44.5104,44.36,44.4258,82212.0
2021-02-11 11:00:00,47.27,47.51,47.26,47.48,54123.0,44.4258,44.6514,44.4164,44.6232,54123.0
2021-02-11 11:30:00,47.48,47.6,47.47,47.57,53292.0,44.6232,44.736,44.6138,44.7078,53292.0
2021-02-11 12:00:00,47.6,47.6,47.48,47.48,41964.0,44.736,44.736,44.6232,44.6232,41964.0
2021-02-11 12:30:00,47.47,47.49,47.25,47.34,46029.0,44.6138,44.6326,44.407,44.4916,46029.0
2021-02-11 13:00:00,47.34,47.41,47.26,47.38,27465.0,44.4916,44.5574,44.4164,44.5292,27465.0
2021-02-11 13:30:00,47.4,47.48,47.4,47.46,19557.0,44.548,44.6232,44.548,44.6044,19557.0
2021-02-11 14:00:00,47.44,47.48,47.36,47.46,25812.0,44.5856,44.6232,44.5104,44.6044,25812.0
2021-02-11 14:30:00,47.46,47.46,47.35,47.41,33084.0,44.6044,44.6044,44.501,44.5574,33084.0
2021-02-11 15:00:00,47.42,47.44,47.32,47.36,50433.0,44.5668,44.5856,44.4728,44.5104,50433.0
2021-02-11 15:30:00,47.36,47.53,47.3,47.42,178593.0,44.5104,44.6702,44.454,44.5668,178593.0
2021-02-12 09:30:00,47.5,47.81,47.44,47.78,93624.0,44.642,44.9333,44.5856,44.9051,93624.0
2021-02-12 10:00:00,47.8,47.84,47.7,47.73,50175.0,44.9239,44.9615,44.83,44.8582,50175.0
2021-02-12 10:30:00,47.71,47.85,47.7,47.75,43869.0,44.8394,44.9709,44.83,44.877,43869.0
2021-02-12 11:00:00,47.75,47.76,47.54,47.61,50370.0,44.877,44.8864,44.6796,44.7454,50370.0
2021-02-12 11:30:00,47.69,47.69,47.57,47.59,52683.0,44.8206,44.8206,44.7078,44.7266,52683.0
2021-02-12 12:00:00,47.59,47.61,47.39,47.39,28164.0,44.7266,44.7454,44.5386,44.5386,28164.0
2021-02-12 12:30:00,47.41,47.52,47.41,47.46,55638.0,44.5574,44.6608,44.5574,44.6044,55638.0
2021-02-12 13:00:00,47.48,47.54,47.42,47.43,28599.0,44.6232,44.6796,44.5668,44.5762,28599.0
2021-02-12 13:30:00,47.45,47.47,47.32,47.34,42342.0,44.595,44.6138,44.4728,44.4916,42342.0
2021-02-12 14:00:00,47.33,47.35,47.3,47.33,41370.0,44.4822,44.501,44.454,44.4822,41370.0
2021-02-12 14:30:00,47.33,47.33,47.28,47.3,31155.0,44.4822,44.4822,44.4352,44.454,31155.0
2021-02-12 15:00:00,47.3,47.34,47.28,47.33,40185.0,44.454,44.4916,44.4352,44.4822,40185.0
2021-02-12 15:30:00,47.33,47.4,47.3,47.33,205425.0,44.4822,44.548,44.454,44.4822,205425.0
2021-02-16 09:30:00,47.68,47.82,47.24,47.36,306282.0,44.8112,44.9427,44.3976,44.5104,306282.0
2021-02-16 10:00:00,47.31,47.32,47.13,47.25,110658.0,44.4634,44.4728,44.2943,44.407,110658.0
2021-02-16 10:30:00,47.24,47.48,47.22,47.28,140319.0,44.3976,44.6232,44.3788,44.4352,140319.0
2021-02-16 11:00:00,47.31,47.52,47.27,47.47,178437.0,44.4634,44.6608,44.4258,44.6138,178437.0
2021-02-16 11:30:00,47.48,47.6,47.32,47.51,74370.0,44.6232,44.736,44.4728,44.6514,74370.0
2021-02-16 12:00:00,47.51,47.75,47.5,47.7,59223.0,44.6514,44.877,44.642,44.83,59223.0
2021-02-16 12:30:00,47.7,47.85,47.65,47.71,63345.0,44.83,44.9709,44.783,44.8394,63345.0
2021-02-16 13:00:00,47.68,47.82,47.64,47.81,78876.0,44.8112,44.9427,44.7736,44.9333,78876.0
2021-02-16 13:30:00,47.81,47.91,47.81,47.85,57447.0,44.9333,45.0273,44.9333,44.9709,57447.0
2021-02-16 14:00:00,47.84,47.86,47.7,47.79,55143.0,44.9615,44.9803,44.83,44.9145,55143.0
2021-02-16 14:30:00,47.78,47.86,47.73,47.84,64749.0,44.9051,44.9803,44.8582,44.9615,64749.0
2021-02-16 15:00:00,47.86,47.92,47.75,47.91,91362.0,44.9803,45.0367,44.877,45.0273,91362.0
2021-02-16 15:30:00,47.91,48.06,47.83,47.97,206634.0,45.0273,45.1683,44.9521,45.0837,206634.0
2021-02-17 09:30:00,47.76,48.28,47.67,48.07,152631.0,44.8864,45.3751,44.8018,45.1777,152631.0
2021-02-17 10:00:00,48.08,48.21,47.94,48.2,90429.0,45.1871,45.3093,45.0555,45.2999,90429.0
2021-02-17 10:30:00,48.2,48.28,48.05,48.1,78048.0,45.2999,45.3751,45.1589,45.2059,78048.0
2021-02-17 11:00:00,48.1,48.27,48.09,48.15,66738.0,45.2059,45.3657,45.1965,45.2529,66738.0
2021-02-17 11:30:00,48.14,48.26,48.13,48.18,138624.0,45.2435,45.3563,45.2341,45.2811,138624.0
2021-02-17 12:00:00,48.17,48.33,48.16,48.28,29199.0,45.2717,45.4221,45.2623,45.3751,29199.0
2021-02-17 12:30:00,48.29,48.32,48.06,48.13,46059.0,45.3845,45.4127,45.1683,45.2341,46059.0
2021-02-17 13:00:00,48.16,48.16,48.1,48.16,36675.0,45.2623,45.2623,45.2059,45.2623,36675.0
2021-02-17 13:30:00,48.15,48.18,48.12,48.15,26292.0,45.2529,45.2811,45.2247,45.2529,26292.0
2021-02-17 14:00:00,48.15,48.23,48.13,48.2,29022.0,45.2529,45.3281,45.2341,45.2999,29022.0
2021-02-17 14:30:00,48.21,48.37,48.2,48.36,55746.0,45.3093,45.4596,45.2999,45.4503,55746.0
2021-02-17 15:00:00,48.35,48.37,48.28,48.3,143886.0,45.4409,45.4596,45.3751,45.3939,143886.0
2021-02-17 15:30:00,48.28,48.28,48.18,48.23,211062.0,45.3751,45.3751,45.2811,45.3281,211062.0
2021-02-18 09:30:00,48.09,48.49,48.0,48.34,210615.0,45.1965,45.5724,45.1119,45.4315,210615.0
2021-02-18 10:00:00,48.33,48.34,47.97,48.05,66960.0,45.4221,45.4315,45.0837,45.1589,66960.0
2021-02-18 10:30:00,48.09,48.1,47.94,48.01,124869.0,45.1965,45.2059,45.0555,45.1213,124869.0
2021-02-18 11:00:00,48.0,48.0,47.92,47.93,56724.0,45.1119,45.1119,45.0367,45.0461,56724.0
2021-02-18 11:30:00,47.94,48.01,47.88,47.97,46638.0,45.0555,45.1213,44.9991,45.0837,46638.0
2021-02-18 12:00:00,47.99,48.01,47.88,47.91,132618.0,45.1025,45.1213,44.9991,45.0273,132618.0
2021-02-18 12:30:00,47.93,48.12,47.93,48.11,95310.0,45.0461,45.2247,45.0461,45.2153,95310.0
2021-02-18 13:00:00,48.1,48.31,48.08,48.29,35265.0,45.2059,45.4033,45.1871,45.3845,35265.0
2021-02-18 13:30:00,48.33,48.38,48.3,48.33,38154.0,45.4221,45.469,45.3939,45.4221,38154.0
2021-02-18 14:00:00,48.36,48.42,48.34,48.38,45003.0,45.4503,45.5066,45.4315,45.469,45003.0
2021-02-18 14:30:00,48.38,48.38,48.21,48.21,68568.0,45.469,45.469,45.3093,45.3093,68568.0
2021-02-18 15:00:00,48.23,48.35,48.16,48.33,148467.0,45.3281,45.4409,45.2623,45.4221,148467.0
2021-02-18 15:30:00,48.33,48.37,48.26,48.29,255381.0,45.4221,45.4596,45.3563,45.3845,255381.0
2021-02-19 09:30:00,48.37,48.53,48.22,48.34,153015.0,45.4596,45.61,45.3187,45.4315,153015.0
2021-02-19 10:00:00,48.32,48.36,48.24,48.33,91017.0,45.4127,45.4503,45.3375,45.4221,91017.0
2021-02-19 10:30:00,48.33,48.36,48.22,48.31,73098.0,45.4221,45.4503,45.3187,45.4033,73098.0
2021-02-19 11:00:00,48.31,48.34,48.26,48.33,89139.0,45.4033,45.4315,45.3563,45.4221,89139.0
2021-02-19 11:30:00,48.33,48.47,48.29,48.45,104424.0,45.4221,45.5536,45.3845,45.5348,104424.0
2021-02-19 12:00:00,48.43,48.53,48.39,48.49,62361.0,45.516,45.61,45.4784,45.5724,62361.0
2021-02-19 12:30:00,48.47,48.61,48.45,48.51,47010.0,45.5536,45.6852,45.5348,45.5912,47010.0
2021-02-19 13:00:00,48.5,48.54,48.43,48.45,62013.0,45.5818,45.6194,45.516,45.5348,62013.0
2021-02-19 13:30:00,48.45,48.53,48.44,48.51,37068.0,45.5348,45.61,45.5254,45.5912,37068.0
2021-02-19 14:00:00,48.5,48.55,48.3,48.31,84912.0,45.5818,45.6288,45.3939,45.4033,84912.0
2021-02-19 14:30:00,48.32,48.44,48.23,48.3,131553.0,45.4127,45.5254,45.3281,45.3939,131553.0
2021-02-19 15:00:00,48.31,48.35,48.27,48.31,51927.0,45.4033,45.4409,45.3657,45.4033,51927.0
2021-02-19 15:30:00,48.31,48.33,48.1,48.16,250158.0,45.4033,45.4221,45.2059,45.2623,250158.0
2021-02-22 09:30:00,47.79,47.89,47.37,47.44,137313.0,44.9145,45.0085,44.5198,44.5856,137313.0
2021-02-22 10:00:00,47.46,47.5,46.96,47.01,72441.0,44.6044,44.642,44.1345,44.1815,72441.0
2021-02-22 10:30:00,47.0,47.18,46.67,47.04,179004.0,44.1721,44.3413,43.8619,44.2097,179004.0
2021-02-22 11:00:00,47.02,47.07,46.87,46.94,46563.0,44.1909,44.2379,44.0499,44.1157,46563.0
2021-02-22 11:30:00,47.0,47.1,46.93,47.0,52227.0,44.1721,44.2661,44.1063,44.1721,52227.0
2021-02-22 12:00:00,46.99,47.04,46.94,47.04,304971.0,44.1627,44.2097,44.1157,44.2097,304971.0
2021-02-22 12:30:00,47.04,47.22,46.97,47.22,86907.0,44.2097,44.3788,44.1439,44.3788,86907.0
2021-02-22 13:00:00,47.22,47.26,47.16,47.25,50370.0,44.3788,44.4164,44.3225,44.407,50370.0
2021-02-22 13:30:00,47.25,47.34,47.24,47.33,99267.0,44.407,44.4916,44.3976,44.4822,99267.0
2021-02-22 14:00:00,47.34,47.48,47.34,47.45,30324.0,44.4916,44.6232,44.4916,44.595,30324.0
2021-02-22 14:30:00,47.43,47.5,47.3,47.34,54840.0,44.5762,44.642,44.454,44.4916,54840.0
2021-02-22 15:00:00,47.34,47.39,47.26,47.26,58383.0,44.4916,44.5386,44.4164,44.4164,58383.0
2021-02-22 15:30:00,47.27,47.34,47.2,47.21,210465.0,44.4258,44.4916,44.36,44.3694,210465.0
2021-02-23 09:30:00,47.13,47.15,46.45,46.55,164175.0,44.2943,44.3131,43.6552,43.7492,164175.0
2021-02-23 10:00:00,46.55,46.67,46.38,46.55,63375.0,43.7492,43.8619,43.5894,43.7492,63375.0
2021-02-23 10:30:00,46.54,46.55,46.29,46.38,161310.0,43.7398,43.7492,43.5048,43.5894,161310.0
2021-02-23 11:00:00,46.41,46.66,46.32,46.37,221688.0,43.6176,43.8525,43.533,43.58,221688.0
2021-02-23 11:30:00,46.35,46.68,46.34,46.63,118410.0,43.5612,43.8713,43.5518,43.8243,118410.0
2021-02-23 12:00:00,46.6,46.62,46.43,46.61,74232.0,43.7961,43.8149,43.6364,43.8055,74232.0
2021-02-23 12:30:00,46.61,46.73,46.54,46.55,70581.0,43.8055,43.9183,43.7398,43.7492,70581.0
2021-02-23 13:00:00,46.52,46.71,46.5,46.67,159372.0,43.721,43.8995,43.7022,43.8619,159372.0
2021-02-23 13:30:00,46.67,46.69,46.62,46.64,88878.0,43.8619,43.8807,43.8149,43.8337,88878.0
2021-02-23 14:00:00,46.65,46.67,46.53,46.64,70728.0,43.8431,43.8619,43.7304,43.8337,70728.0
2021-02-23 14:30:00,46.66,46.7,46.54,46.69,118497.0,43.8525,43.8901,43.7398,43.8807,118497.0
2021-02-23 15:00:00,46.68,47.02,46.68,46.99,135216.0,43.8713,44.1909,43.8713,44.1627,135216.0
2021-02-23 15:30:00,47.0,47.05,46.72,46.73,420906.0,44.1721,44.2191,43.9089,43.9183,420906.0
2021-02-24 09:30:00,46.6,46.86,46.27,46.28,112014.0,43.7961,44.0405,43.486,43.4954,112014.0
2021-02-24 10:00:00,46.34,46.59,46.14,46.57,58467.0,43.5518,43.7867,43.3638,43.768,58467.0
2021-02-24 10:30:00,46.61,46.91,46.52,46.79,73431.0,43.8055,44.0875,43.721,43.9747,73431.0
2021-02-24 11:00:00,46.79,47.02,46.76,47.0,70515.0,43.9747,44.1909,43.9465,44.1721,70515.0
2021-02-24 11:30:00,47.0,47.25,46.98,47.2,56682.0,44.1721,44.407,44.1533,44.36,56682.0
2021-02-24 12:00:00,47.19,47.22,47.01,47.05,57285.0,44.3506,44.3788,44.1815,44.2191,57285.0
2021-02-24 12:30:00,47.06,47.23,47.04,47.2,35181.0,44.2285,44.3882,44.2097,44.36,35181.0
2021-02-24 13:00:00,47.2,47.34,47.19,47.34,30447.0,44.36,44.4916,44.3506,44.4916,30447.0
2021-02-24 13:30:00,47.33,47.39,47.28,47.35,33723.0,44.4822,44.5386,44.4352,44.501,33723.0
2021-02-24 14:00:00,47.35,47.39,47.21,47.26,35241.0,44.501,44.5386,44.3694,44.4164,35241.0
2021-02-24 14:30:00,47.26,47.32,47.21,47.21,31797.0,44.4164,44.4728,44.3694,44.3694,31797.0
2021-02-24 15:00:00,47.22,47.37,47.2,47.36,76476.0,44.3788,44.5198,44.36,44.5104,76476.0
2021-02-24 15:30:00,47.37,47.41,47.31,47.32,213162.0,44.5198,44.5574,44.4634,44.4728,213162.0
2021-02-25 09:30:00,47.36,47.85,47.23,47.85,117708.0,44.5104,44.9709,44.3882,44.9709,117708.0
2021-02-25 10:00:00,47.82,47.84,47.49,47.49,71787.0,44.9427,44.9615,44.6326,44.6326,71787.0
2021-02-25 10:30:00,47.55,47.59,47.25,47.44,58464.0,44.689,44.7266,44.407,44.5856,58464.0
2021-02-25 11:00:00,47.46,47.68,47.41,47.44,80481.0,44.6044,44.8112,44.5574,44.5856,80481.0
2021-02-25 11:30:00,47.43,47.47,47.33,47.39,46323.0,44.5762,44.6138,44.4822,44.5386,46323.0
2021-02-25 12:00:00,47.38,47.55,47.32,47.33,72759.0,44.5292,44.689,44.4728,44.4822,72759.0
2021-02-25 12:30:00,47.28,47.31,47.02,47.08,36099.0,44.4352,44.4634,44.1909,44.2473,36099.0
2021-02-25 13:00:00,47.05,47.25,46.92,47.19,51600.0,44.2191,44.407,44.0969,44.3506,51600.0
2021-02-25 13:30:00,47.18,47.28,47.03,47.05,35325.0,44.3413,44.4352,44.2003,44.2191,35325.0
2021-02-25 14:00:00,47.04,47.29,47.02,47.23,41745.0,44.2097,44.4446,44.1909,44.3882,41745.0
2021-02-25 14:30:00,47.21,47.21,47.03,47.03,45111.0,44.3694,44.3694,44.2003,44.2003,45111.0
2021-02-25 15:00:00,47.02,47.1,46.87,46.89,64737.0,44.1909,44.2661,44.0499,44.0687,64737.0
2021-02-25 15:30:00,46.9,46.94,46.73,46.78,280566.0,44.0781,44.1157,43.9183,43.9653,280566.0
2021-02-26 09:30:00,46.82,46.99,46.64,46.64,86649.0,44.0029,44.1627,43.8337,43.8337,86649.0
2021-02-26 10:00:00,46.64,46.75,46.12,46.12,123954.0,43.8337,43.9371,43.345,43.345,123954.0
2021-02-26 10:30:00,46.12,46.21,45.93,46.14,141909.0,43.345,43.4296,43.1665,43.3638,141909.0
2021-02-26 11:00:00,46.17,46.4,46.03,46.09,49827.0,43.392,43.6082,43.2604,43.3168,49827.0
2021-02-26 11:30:00,46.09,46.31,46.09,46.13,56103.0,43.3168,43.5236,43.3168,43.3544,56103.0
2021-02-26 12:00:00,46.19,46.48,46.06,46.44,57318.0,43.4108,43.6834,43.2886,43.6458,57318.0
2021-02-26 12:30:00,46.46,46.56,46.32,46.32,36507.0,43.6646,43.7586,43.533,43.533,36507.0
2021-02-26 13:00:00,46.35,46.36,46.18,46.35,48216.0,43.5612,43.5706,43.4014,43.5612,48216.0
2021-02-26 13:30:00,46.33,46.34,46.11,46.15,45606.0,43.5424,43.5518,43.3356,43.3732,45606.0
2021-02-26 14:00:00,46.16,46.25,46.09,46.17,76788.0,43.3826,43.4672,43.3168,43.392,76788.0
2021-02-26 14:30:00,46.21,46.47,46.21,46.4,62787.0,43.4296,43.674,43.4296,43.6082,62787.0
2021-02-26 15:00:00,46.4,46.56,46.34,46.35,74046.0,43.6082,43.7586,43.5518,43.5612,74046.0
2021-02-26 15:30:00,46.33,46.51,46.03,46.1,426069.0,43.5424,43.7116,43.2604,43.3262,426069.0
2021-03-01 09:30:00,46.55,46.91,46.47,46.75,174843.0,43.7492,44.0875,43.674,43.9371,174843.0
2021-03-01 10:00:00,46.79,47.04,46.71,46.93,118542.0,43.9747,44.2097,43.8995,44.1063,118542.0
2021-03-01 10:30:00,46.93,47.17,46.93,47.1,77421.0,44.1063,44.3319,44.1063,44.2661,77421.0
2021-03-01 11:00:00,47.13,47.17,47.0,47.01,70848.0,44.2943,44.3319,44.1721,44.1815,70848.0
2021-03-01 11:30:00,47.01,47.07,46.84,47.03,84435.0,44.1815,44.2379,44.0217,44.2003,84435.0
2021-03-01 12:00:00,47.04,47.05,46.9,46.98,98535.0,44.2097,44.2191,44.0781,44.1533,98535.0
2021-03-01 12:30:00,46.97,47.32,46.96,47.3,48894.0,44.1439,44.4728,44.1345,44.454,48894.0
2021-03-01 13:00:00,47.3,47.38,47.2,47.38,37692.0,44.454,44.5292,44.36,44.5292,37692.0
2021-03-01 13:30:00,47.39,47.54,47.35,47.47,40632.0,44.5386,44.6796,44.501,44.6138,40632.0
2021-03-01 14:00:00,47.47,47.6,47.47,47.51,47442.0,44.6138,44.736,44.6138,44.6514,47442.0
2021-03-01 14:30:00,47.51,47.62,47.45,47.53,49602.0,44.6514,44.7548,44.595,44.6702,49602.0
2021-03-01 15:00:00,47.53,47.54,47.4,47.43,68607.0,44.6702,44.6796,44.548,44.5762,68607.0
2021-03-01 15:30:00,47.44,47.48,47.17,47.3,223317.0,44.5856,44.6232,44.3319,44.454,223317.0
2021-03-02 09:30:00,47.19,47.29,46.63,46.86,99963.0,44.3506,44.4446,43.8243,44.0405,99963.0
2021-03-02 10:00:00,46.92,46.96,46.38,46.38,42279.0,44.0969,44.1345,43.5894,43.5894,42279.0
2021-03-02 10:30:00,46.41,46.51,46.39,46.48,58839.0,43.6176,43.7116,43.5988,43.6834,58839.0
2021-03-02 11:00:00,46.47,46.79,46.44,46.79,62292.0,43.674,43.9747,43.6458,43.9747,62292.0
2021-03-02 11:30:00,46.75,46.83,46.61,46.83,28644.0,43.9371,44.0123,43.8055,44.0123,28644.0
2021-03-02 12:00:00,46.8,46.98,46.79,46.97,32592.0,43.9841,44.1533,43.9747,44.1439,32592.0
2021-03-02 12:30:00,46.95,47.13,46.95,47.11,35847.0,44.1251,44.2943,44.1251,44.2755,35847.0
2021-03-02 13:00:00,47.11,47.27,47.11,47.27,49584.0,44.2755,44.4258,44.2755,44.4258,49584.0
2021-03-02 13:30:00,47.28,47.38,47.22,47.37,49965.0,44.4352,44.5292,44.3788,44.5198,49965.0
2021-03-02 14:00:00,47.37,47.4,47.15,47.18,56889.0,44.5198,44.548,44.3131,44.3413,56889.0
2021-03-02 14:30:00,47.17,47.25,46.98,47.09,102765.0,44.3319,44.407,44.1533,44.2567,102765.0
2021-03-02 15:00:00,47.09,47.16,47.02,47.13,66789.0,44.2567,44.3225,44.1909,44.2943,66789.0
2021-03-02 15:30:00,47.14,47.15,46.88,46.88,152181.0,44.3037,44.3131,44.0593,44.0593,152181.0
2021-03-03 09:30:00,46.69,46.98,46.62,46.69,58989.0,43.8807,44.1533,43.8149,43.8807,58989.0
2021-03-03 10:00:00,46.69,46.97,46.6,46.71,34896.0,43.8807,44.1439,43.7961,43.8995,34896.0
2021-03-03 10:30:00,46.71,46.82,46.65,46.76,35763.0,43.8995,44.0029,43.8431,43.9465,35763.0
2021-03-03 11:00:00,46.8,46.93,46.63,46.73,38823.0,43.9841,44.1063,43.8243,43.9183,38823.0
2021-03-03 11:30:00,46.7,46.71,46.43,46.43,39234.0,43.8901,43.8995,43.6364,43.6364,39234.0
2021-03-03 12:00:00,46.42,46.47,46.29,46.4,42159.0,43.627,43.674,43.5048,43.6082,42159.0
2021-03-03 12:30:00,46.42,46.48,46.38,46.38,27210.0,43.627,43.6834,43.5894,43.5894,27210.0
2021-03-03 13:00:00,46.39,46.41,46.28,46.29,37965.0,43.5988,43.6176,43.4954,43.5048,37965.0
2021-03-03 13:30:00,46.29,46.29,46.06,46.13,36507.0,43.5048,43.5048,43.2886,43.3544,36507.0
2021-03-03 14:00:00,46.14,46.18,46.05,46.13,61782.0,43.3638,43.4014,43.2792,43.3544,61782.0
2021-03-03 14:30:00,46.09,46.11,45.92,45.98,76974.0,43.3168,43.3356,43.1571,43.2135,76974.0
2021-03-03 15:00:00,45.99,46.0,45.76,45.84,98088.0,43.2229,43.2322,43.0067,43.0819,98088.0
2021-03-03 15:30:00,45.83,45.85,45.52,45.55,304461.0,43.0725,43.0913,42.7811,42.8093,304461.0
2021-03-04 09:30:00,45.52,46.05,45.47,45.85,147063.0,42.7811,43.2792,42.7341,43.0913,147063.0
2021-03-04 10:00:00,45.84,45.96,45.67,45.94,184254.0,43.0819,43.1947,42.9221,43.1759,184254.0
2021-03-04 10:30:00,45.94,46.42,45.91,46.09,160941.0,43.1759,43.627,43.1477,43.3168,160941.0
2021-03-04 11:00:00,46.07,46.42,46.05,46.39,118020.0,43.298,43.627,43.2792,43.5988,118020.0
2021-03-04 11:30:00,46.44,46.64,46.32,46.6,93480.0,43.6458,43.8337,43.533,43.7961,93480.0
2021-03-04 12:00:00,46.63,46.72,46.4,46.49,173826.0,43.8243,43.9089,43.6082,43.6928,173826.0
2021-03-04 12:30:00,46.49,46.49,45.78,45.82,173685.0,43.6928,43.6928,43.0255,43.0631,173685.0
2021-03-04 13:00:00,45.82,46.0,45.67,45.97,204165.0,43.0631,43.2322,42.9221,43.2041,204165.0
2021-03-04 13:30:00,45.96,45.98,45.19,45.25,79578.0,43.1947,43.2135,42.471,42.5274,79578.0
2021-03-04 14:00:00,45.28,45.89,45.28,45.85,97737.0,42.5556,43.1289,42.5556,43.0913,97737.0
2021-03-04 14:30:00,45.84,46.0,45.67,46.0,106245.0,43.0819,43.2322,42.9221,43.2322,106245.0
2021-03-04 15:00:00,45.99,46.03,45.66,45.89,234483.0,43.2229,43.2604,42.9127,43.1289,234483.0
2021-03-04 15:30:00,45.89,46.07,45.81,46.02,521340.0,43.1289,43.298,43.0537,43.251,521340.0
2021-03-05 09:30:00,46.38,46.67,46.17,46.56,99456.0,43.5894,43.8619,43.392,43.7586,99456.0
2021-03-05 10:00:00,46.59,46.86,46.52,46.66,104415.0,43.7867,44.0405,43.721,43.8525,104415.0
2021-03-05 10:30:00,46.63,46.73,46.49,46.68,117429.0,43.8243,43.9183,43.6928,43.8713,117429.0
2021-03-05 11:00:00,46.66,47.23,46.47,46.86,259986.0,43.8525,44.3882,43.674,44.0405,259986.0
2021-03-05 11:30:00,46.85,47.24,46.71,47.14,88350.0,44.0311,44.3976,43.8995,44.3037,88350.0
2021-03-05 12:00:00,47.15,47.47,47.13,47.43,61083.0,44.3131,44.6138,44.2943,44.5762,61083.0
2021-03-05 12:30:00,47.43,47.6,47.3,47.48,59244.0,44.5762,44.736,44.454,44.6232,59244.0
2021-03-05 13:00:00,47.52,48.04,47.49,47.95,229437.0,44.6608,45.1495,44.6326,45.0649,229437.0
2021-03-05 13:30:00,48.0,48.13,47.96,48.08,120639.0,45.1119,45.2341,45.0743,45.1871,120639.0
2021-03-05 14:00:00,48.11,48.15,47.68,48.06,167178.0,45.2153,45.2529,44.8112,45.1683,167178.0
2021-03-05 14:30:00,48.06,48.23,48.04,48.17,130695.0,45.1683,45.3281,45.1495,45.2717,130695.0
2021-03-05 15:00:00,48.17,48.32,48.13,48.14,259773.0,45.2717,45.4127,45.2341,45.2435,259773.0
2021-03-05 15:30:00,48.13,48.37,48.09,48.23,495675.0,45.2341,45.4596,45.1965,45.3281,495675.0
2021-03-08 09:30:00,48.08,48.77,47.95,48.44,519900.0,45.1871,45.8356,45.0649,45.5254,519900.0
2021-03-08 10:00:00,48.43,48.77,48.36,48.7,550557.0,45.516,45.8356,45.4503,45.7698,550557.0
2021-03-08 10:30:00,48.68,48.69,48.24,48.5,404421.0,45.751,45.7604,45.3375,45.5818,404421.0
2021-03-08 11:00:00,48.53,48.61,48.42,48.6,134295.0,45.61,45.6852,45.5066,45.6758,134295.0
2021-03-08 11:30:00,48.64,48.67,48.44,48.49,139431.0,45.7134,45.7416,45.5254,45.5724,139431.0
2021-03-08 12:00:00,48.49,48.86,48.48,48.83,127467.0,45.5724,45.9202,45.563,45.892,127467.0
2021-03-08 12:30:00,48.83,49.17,48.83,49.06,143790.0,45.892,46.2115,45.892,46.1081,143790.0
2021-03-08 13:00:00,49.03,49.12,48.93,48.93,110418.0,46.0799,46.1645,45.986,45.986,110418.0
2021-03-08 13:30:00,48.94,48.95,48.79,48.85,243207.0,45.9954,46.0048,45.8544,45.9108,243207.0
2021-03-08 14:00:00,48.84,48.97,48.77,48.86,193704.0,45.9014,46.0235,45.8356,45.9202,193704.0
2021-03-08 14:30:00,48.85,48.91,48.59,48.66,474450.0,45.9108,45.9672,45.6664,45.7322,474450.0
2021-03-08 15:00:00,48.66,48.76,48.45,48.54,318510.0,45.7322,45.8262,45.5348,45.6194,318510.0
2021-03-08 15:30:00,48.55,48.71,48.27,48.31,412608.0,45.6288,45.7792,45.3657,45.4033,412608.0
2021-03-09 09:30:00,48.35,49.56,48.29,49.34,195384.0,45.4409,46.578,45.3845,46.3713,195384.0
2021-03-09 10:00:00,49.32,49.85,49.32,49.76,244758.0,46.3525,46.8506,46.3525,46.766,244758.0
2021-03-09 10:30:00,49.77,49.84,49.39,49.43,172359.0,46.7754,46.8412,46.4183,46.4559,172359.0
2021-03-09 11:00:00,49.36,49.38,49.06,49.07,166545.0,46.3901,46.4089,46.1081,46.1175,166545.0
2021-03-09 11:30:00,49.09,49.24,49.01,49.2,104565.0,46.1363,46.2773,46.0611,46.2397,104565.0
2021-03-09 12:00:00,49.2,49.45,49.18,49.44,101358.0,46.2397,46.4747,46.2209,46.4653,101358.0
2021-03-09 12:30:00,49.43,49.48,49.16,49.2,120936.0,46.4559,46.5029,46.2021,46.2397,120936.0
2021-03-09 13:00:00,49.22,49.22,49.05,49.13,60552.0,46.2585,46.2585,46.0987,46.1739,60552.0
2021-03-09 13:30:00,49.13,49.37,49.12,49.36,78681.0,46.1739,46.3995,46.1645,46.3901,78681.0
2021-03-09 14:00:00,49.37,49.37,49.05,49.1,89289.0,46.3995,46.3995,46.0987,46.1457,89289.0
2021-03-09 14:30:00,49.09,49.21,49.02,49.07,145791.0,46.1363,46.2491,46.0705,46.1175,145791.0
2021-03-09 15:00:00,49.07,49.1,48.87,48.88,150321.0,46.1175,46.1457,45.9296,45.939,150321.0
2021-03-09 15:30:00,48.87,49.03,48.78,48.88,301074.0,45.9296,46.0799,45.845,45.939,301074.0
2021-03-10 09:30:00,49.03,49.1,48.65,48.87,175311.0,46.0799,46.1457,45.7228,45.9296,175311.0
2021-03-10 10:00:00,48.87,48.9,48.43,48.43,72015.0,45.9296,45.9578,45.516,45.516,72015.0
2021-03-10 10:30:00,48.45,48.57,48.29,48.43,66723.0,45.5348,45.6476,45.3845,45.516,66723.0
2021-03-10 11:00:00,48.42,48.42,48.2,48.33,68088.0,45.5066,45.5066,45.2999,45.4221,68088.0
2021-03-10 11:30:00,48.33,48.81,48.31,48.81,78855.0,45.4221,45.8732,45.4033,45.8732,78855.0
2021-03-10 12:00:00,48.81,48.82,48.57,48.61,30495.0,45.8732,45.8826,45.6476,45.6852,30495.0
2021-03-10 12:30:00,48.62,48.67,48.51,48.53,34002.0,45.6946,45.7416,45.5912,45.61,34002.0
2021-03-10 13:00:00,48.5,48.69,48.41,48.56,81183.0,45.5818,45.7604,45.4972,45.6382,81183.0
2021-03-10 13:30:00,48.62,48.65,48.55,48.61,55902.0,45.6946,45.7228,45.6288,45.6852,55902.0
2021-03-10 14:00:00,48.59,48.6,48.45,48.49,54915.0,45.6664,45.6758,45.5348,45.5724,54915.0
2021-03-10 14:30:00,48.48,48.58,48.36,48.39,80787.0,45.563,45.657,45.4503,45.4784,80787.0
2021-03-10 15:00:00,48.38,48.41,48.27,48.31,104097.0,45.469,45.4972,45.3657,45.4033,104097.0
2021-03-10 15:30:00,48.3,48.33,48.14,48.2,280092.0,45.3939,45.4221,45.2435,45.2999,280092.0
2021-03-11 09:30:00,48.3,48.3,47.88,47.96,97824.0,45.5482,45.5482,45.1521,45.2276,97824.0
2021-03-11 10:00:00,48.02,48.03,47.69,47.92,104298.0,45.2842,45.2936,44.973,45.1899,104298.0
2021-03-11 10:30:00,47.92,47.92,47.58,47.76,120159.0,45.1899,45.1899,44.8692,45.039,120159.0
2021-03-11 11:00:00,47.81,47.99,47.79,47.94,95091.0,45.0861,45.2559,45.0673,45.2087,95091.0
2021-03-11 11:30:00,47.93,48.06,47.91,48.03,50847.0,45.1993,45.3219,45.1804,45.2936,50847.0
2021-03-11 12:00:00,48.04,48.29,48.03,48.06,61230.0,45.303,45.5388,45.2936,45.3219,61230.0
2021-03-11 12:30:00,48.05,48.16,47.97,48.13,59094.0,45.3125,45.4162,45.237,45.3879,59094.0
2021-03-11 13:00:00,48.13,48.2,48.03,48.06,51798.0,45.3879,45.4539,45.2936,45.3219,51798.0
2021-03-11 13:30:00,48.05,48.15,48.05,48.08,42951.0,45.3125,45.4068,45.3125,45.3408,42951.0
2021-03-11 14:00:00,48.1,48.17,48.08,48.12,34950.0,45.3596,45.4256,45.3408,45.3785,34950.0
2021-03-11 14:30:00,48.12,48.14,47.96,47.97,42252.0,45.3785,45.3973,45.2276,45.237,42252.0
2021-03-11 15:00:00,47.97,48.01,47.93,48.01,74841.0,45.237,45.2747,45.1993,45.2747,74841.0
2021-03-11 15:30:00,48.0,48.06,47.85,48.05,266295.0,45.2653,45.3219,45.1239,45.3125,266295.0
2021-03-12 09:30:00,48.19,48.36,47.94,48.12,87594.0,45.4445,45.6048,45.2087,45.3785,87594.0
2021-03-12 10:00:00,48.1,48.1,47.83,47.86,61833.0,45.3596,45.3596,45.105,45.1333,61833.0
2021-03-12 10:30:00,47.83,48.1,47.83,47.93,54675.0,45.105,45.3596,45.105,45.1993,54675.0
2021-03-12 11:00:00,47.91,47.91,47.69,47.89,50148.0,45.1804,45.1804,44.973,45.1616,50148.0
2021-03-12 11:30:00,47.93,48.01,47.87,47.87,40158.0,45.1993,45.2747,45.1427,45.1427,40158.0
2021-03-12 12:00:00,47.9,47.92,47.78,47.88,37791.0,45.171,45.1899,45.0578,45.1521,37791.0
2021-03-12 12:30:00,47.89,47.96,47.86,47.96,54375.0,45.1616,45.2276,45.1333,45.2276,54375.0
2021-03-12 13:00:00,47.99,48.18,47.97,48.18,36465.0,45.2559,45.4351,45.237,45.4351,36465.0
2021-03-12 13:30:00,48.18,48.27,48.13,48.23,37020.0,45.4351,45.5199,45.3879,45.4822,37020.0
2021-03-12 14:00:00,48.25,48.27,48.13,48.17,28833.0,45.5011,45.5199,45.3879,45.4256,28833.0
2021-03-12 14:30:00,48.17,48.17,48.0,48.07,45708.0,45.4256,45.4256,45.2653,45.3313,45708.0
2021-03-12 15:00:00,48.08,48.08,47.97,48.0,71436.0,45.3408,45.3408,45.237,45.2653,71436.0
2021-03-12 15:30:00,48.01,48.15,48.01,48.14,153105.0,45.2747,45.4068,45.2747,45.3973,153105.0
2021-03-15 09:30:00,48.11,48.4,48.02,48.05,60540.0,45.369,45.6425,45.2842,45.3125,60540.0
2021-03-15 10:00:00,48.02,48.1,47.88,47.88,56961.0,45.2842,45.3596,45.1521,45.1521,56961.0
2021-03-15 10:30:00,47.88,48.0,47.76,48.0,55449.0,45.1521,45.2653,45.039,45.2653,55449.0
2021-03-15 11:00:00,48.01,48.13,47.94,47.95,44415.0,45.2747,45.3879,45.2087,45.2182,44415.0
2021-03-15 11:30:00,47.93,47.93,47.7,47.79,64329.0,45.1993,45.1993,44.9824,45.0673,64329.0
2021-03-15 12:00:00,47.81,48.02,47.74,48.01,72552.0,45.0861,45.2842,45.0201,45.2747,72552.0
2021-03-15 12:30:00,48.0,48.02,47.84,47.87,23475.0,45.2653,45.2842,45.1144,45.1427,23475.0
2021-03-15 13:00:00,47.88,47.99,47.88,47.97,28083.0,45.1521,45.2559,45.1521,45.237,28083.0
2021-03-15 13:30:00,47.96,48.15,47.94,48.1,38034.0,45.2276,45.4068,45.2087,45.3596,38034.0
2021-03-15 14:00:00,48.1,48.23,48.09,48.23,29883.0,45.3596,45.4822,45.3502,45.4822,29883.0
2021-03-15 14:30:00,48.23,48.34,48.12,48.12,47190.0,45.4822,45.5859,45.3785,45.3785,47190.0
2021-03-15 15:00:00,48.14,48.32,48.13,48.24,66438.0,45.3973,45.5671,45.3879,45.4916,66438.0
2021-03-15 15:30:00,48.26,48.69,48.22,48.67,206496.0,45.5105,45.916,45.4728,45.8971,206496.0
2021-03-16 09:30:00,48.69,48.94,48.56,48.76,85440.0,45.916,46.1518,45.7934,45.982,85440.0
2021-03-16 10:00:00,48.71,49.03,48.69,48.84,85653.0,45.9349,46.2366,45.916,46.0575,85653.0
2021-03-16 10:30:00,48.87,48.87,48.68,48.69,66981.0,46.0857,46.0857,45.9066,45.916,66981.0
2021-03-16 11:00:00,48.67,48.7,48.56,48.59,66033.0,45.8971,45.9254,45.7934,45.8217,66033.0
2021-03-16 11:30:00,48.6,48.64,48.44,48.47,54675.0,45.8311,45.8688,45.6802,45.7085,54675.0
2021-03-16 12:00:00,48.47,48.49,48.32,48.39,53973.0,45.7085,45.7274,45.5671,45.6331,53973.0
2021-03-16 12:30:00,48.39,48.41,48.31,48.41,34428.0,45.6331,45.652,45.5576,45.652,34428.0
2021-03-16 13:00:00,48.41,48.5,48.3,48.39,41835.0,45.652,45.7368,45.5482,45.6331,41835.0
2021-03-16 13:30:00,48.39,48.46,48.21,48.41,121122.0,45.6331,45.6991,45.4633,45.652,121122.0
2021-03-16 14:00:00,48.42,48.5,48.18,48.18,50688.0,45.6614,45.7368,45.4351,45.4351,50688.0
2021-03-16 14:30:00,48.16,48.47,48.16,48.47,61923.0,45.4162,45.7085,45.4162,45.7085,61923.0
2021-03-16 15:00:00,48.45,48.46,48.36,48.36,58386.0,45.6897,45.6991,45.6048,45.6048,58386.0
2021-03-16 15:30:00,48.35,48.53,48.32,48.5,135330.0,45.5954,45.7651,45.5671,45.7368,135330.0
2021-03-17 09:30:00,48.32,48.59,48.06,48.19,67851.0,45.5671,45.8217,45.3219,45.4445,67851.0
2021-03-17 10:00:00,48.25,48.25,47.94,48.02,55263.0,45.5011,45.5011,45.2087,45.2842,55263.0
2021-03-17 10:30:00,48.02,48.23,47.99,48.22,67464.0,45.2842,45.4822,45.2559,45.4728,67464.0
2021-03-17 11:00:00,48.24,48.35,48.19,48.27,42069.0,45.4916,45.5954,45.4445,45.5199,42069.0
2021-03-17 11:30:00,48.27,48.3,48.15,48.2,41190.0,45.5199,45.5482,45.4068,45.4539,41190.0
2021-03-17 12:00:00,48.16,48.26,48.1,48.12,37122.0,45.4162,45.5105,45.3596,45.3785,37122.0
2021-03-17 12:30:00,48.14,48.2,48.01,48.15,56286.0,45.3973,45.4539,45.2747,45.4068,56286.0
2021-03-17 13:00:00,48.13,48.13,47.99,48.03,26016.0,45.3879,45.3879,45.2559,45.2936,26016.0
2021-03-17 13:30:00,48.01,48.05,47.83,47.92,42180.0,45.2747,45.3125,45.105,45.1899,42180.0
2021-03-17 14:00:00,47.93,48.18,47.74,47.75,112380.0,45.1993,45.4351,45.0201,45.0296,112380.0
2021-03-17 14:30:00,47.76,47.9,47.64,47.65,115146.0,45.039,45.171,44.9258,44.9353,115146.0
2021-03-17 15:00:00,47.64,47.78,47.45,47.75,266553.0,44.9258,45.0578,44.7466,45.0296,266553.0
2021-03-17 15:30:00,47.79,48.05,47.79,48.05,454662.0,45.0673,45.3125,45.0673,45.3125,454662.0
2021-03-18 09:30:00,48.09,48.09,47.67,48.04,97080.0,45.3502,45.3502,44.9541,45.303,97080.0
2021-03-18 10:00:00,48.01,48.04,47.73,47.83,64662.0,45.2747,45.303,45.0107,45.105,64662.0
2021-03-18 10:30:00,47.83,48.2,47.62,48.11,80331.0,45.105,45.4539,44.907,45.369,80331.0
2021-03-18 11:00:00,48.13,48.46,48.11,48.44,80733.0,45.3879,45.6991,45.369,45.6802,80733.0
2021-03-18 11:30:00,48.43,48.53,48.37,48.5,60054.0,45.6708,45.7651,45.6142,45.7368,60054.0
2021-03-18 12:00:00,48.52,48.63,48.49,48.54,99618.0,45.7557,45.8594,45.7274,45.7745,99618.0
2021-03-18 12:30:00,48.54,48.54,48.21,48.33,134631.0,45.7745,45.7745,45.4633,45.5765,134631.0
2021-03-18 13:00:00,48.33,48.37,48.01,48.27,99063.0,45.5765,45.6142,45.2747,45.5199,99063.0
2021-03-18 13:30:00,48.26,48.46,48.26,48.45,45369.0,45.5105,45.6991,45.5105,45.6897,45369.0
2021-03-18 14:00:00,48.44,48.46,48.24,48.24,56829.0,45.6802,45.6991,45.4916,45.4916,56829.0
2021-03-18 14:30:00,48.25,48.43,48.15,48.39,80325.0,45.5011,45.6708,45.4068,45.6331,80325.0
2021-03-18 15:00:00,48.39,48.48,48.29,48.48,110754.0,45.6331,45.718,45.5388,45.718,110754.0
2021-03-18 15:30:00,48.5,48.51,48.09,48.33,475398.0,45.7368,45.7463,45.3502,45.5765,475398.0
2021-03-19 09:30:00,48.38,48.5,48.0,48.11,304584.0,45.6237,45.7368,45.2653,45.369,304584.0
2021-03-19 10:00:00,48.09,48.2,48.0,48.04,44778.0,45.3502,45.4539,45.2653,45.303,44778.0
2021-03-19 10:30:00,48.03,48.13,47.94,48.09,46479.0,45.2936,45.3879,45.2087,45.3502,46479.0
2021-03-19 11:00:00,48.17,48.22,47.93,48.0,46635.0,45.4256,45.4728,45.1993,45.2653,46635.0
2021-03-19 11:30:00,47.98,48.36,47.97,48.28,25905.0,45.2465,45.6048,45.237,45.5294,25905.0
2021-03-19 12:00:00,48.29,48.38,48.22,48.32,45303.0,45.5388,45.6237,45.4728,45.5671,45303.0
2021-03-19 12:30:00,48.32,48.5,48.3,48.45,29748.0,45.5671,45.7368,45.5482,45.6897,29748.0
2021-03-19 13:00:00,48.45,48.54,48.38,48.54,30132.0,45.6897,45.7745,45.6237,45.7745,30132.0
2021-03-19 13:30:00,48.56,48.63,48.55,48.61,35472.0,45.7934,45.8594,45.784,45.8406,35472.0
2021-03-19 14:00:00,48.61,48.7,48.51,48.67,44154.0,45.8406,45.9254,45.7463,45.8971,44154.0
2021-03-19 14:30:00,48.68,48.8,48.62,48.66,84744.0,45.9066,46.0197,45.85,45.8877,84744.0
2021-03-19 15:00:00,48.67,48.67,48.46,48.51,62637.0,45.8971,45.8971,45.6991,45.7463,62637.0
2021-03-19 15:30:00,48.5,48.94,48.43,48.58,678606.0,45.7368,46.1518,45.6708,45.8123,678606.0
2021-03-22 09:30:00,48.58,48.77,48.25,48.76,97560.0,45.8123,45.9914,45.5011,45.982,97560.0
2021-03-22 10:00:00,48.88,49.14,48.87,49.08,55575.0,46.0952,46.3404,46.0857,46.2838,55575.0
2021-03-22 10:30:00,49.06,49.23,48.98,49.23,74985.0,46.2649,46.4252,46.1895,46.4252,74985.0
2021-03-22 11:00:00,49.18,49.36,49.18,49.29,76935.0,46.3781,46.5478,46.3781,46.4818,76935.0
2021-03-22 11:30:00,49.33,49.4,49.02,49.04,56883.0,46.5195,46.5855,46.2272,46.2461,56883.0
2021-03-22 12:00:00,49.06,49.36,49.06,49.32,59097.0,46.2649,46.5478,46.2649,46.5101,59097.0
2021-03-22 12:30:00,49.34,49.34,49.03,49.04,44598.0,46.529,46.529,46.2366,46.2461,44598.0
2021-03-22 13:00:00,49.07,49.12,48.96,49.03,65301.0,46.2744,46.3215,46.1706,46.2366,65301.0
2021-03-22 13:30:00,49.06,49.07,48.91,48.94,46218.0,46.2649,46.2744,46.1235,46.1518,46218.0
2021-03-22 14:00:00,48.92,48.99,48.88,48.93,49908.0,46.1329,46.1989,46.0952,46.1423,49908.0
2021-03-22 14:30:00,48.91,49.04,48.91,48.93,76455.0,46.1235,46.2461,46.1235,46.1423,76455.0
2021-03-22 15:00:00,48.93,49.05,48.93,49.0,71718.0,46.1423,46.2555,46.1423,46.2083,71718.0
2021-03-22 15:30:00,48.99,49.1,48.97,49.06,251499.0,46.1989,46.3026,46.18,46.2649,251499.0
2021-03-23 09:30:00,49.23,49.28,48.62,49.24,77484.0,46.4252,46.4724,45.85,46.4347,77484.0
2021-03-23 10:00:00,49.25,49.4,49.16,49.32,64314.0,46.4441,46.5855,46.3592,46.5101,64314.0
2021-03-23 10:30:00,49.33,49.45,49.13,49.45,71061.0,46.5195,46.6327,46.3309,46.6327,71061.0
2021-03-23 11:00:00,49.5,49.54,49.38,49.48,53769.0,46.6799,46.7176,46.5667,46.661,53769.0
2021-03-23 11:30:00,49.5,49.63,49.48,49.55,61194.0,46.6799,46.8024,46.661,46.727,61194.0
2021-03-23 12:00:00,49.56,49.65,49.53,49.61,44691.0,46.7364,46.8213,46.7081,46.7836,44691.0
2021-03-23 12:30:00,49.61,49.64,49.53,49.59,52857.0,46.7836,46.8119,46.7081,46.7647,52857.0
2021-03-23 13:00:00,49.61,49.62,49.55,49.58,50865.0,46.7836,46.793,46.727,46.7553,50865.0
2021-03-23 13:30:00,49.57,49.62,49.5,49.53,63522.0,46.7459,46.793,46.6799,46.7081,63522.0
2021-03-23 14:00:00,49.55,49.61,49.45,49.59,80232.0,46.727,46.7836,46.6327,46.7647,80232.0
2021-03-23 14:30:00,49.61,49.63,49.5,49.58,80430.0,46.7836,46.8024,46.6799,46.7553,80430.0
2021-03-23 15:00:00,49.59,49.59,49.21,49.3,111351.0,46.7647,46.7647,46.4064,46.4912,111351.0
2021-03-23 15:30:00,49.28,49.4,49.11,49.18,576354.0,46.4724,46.5855,46.3121,46.3781,576354.0
2021-03-24 09:30:00,49.22,49.54,49.11,49.21,139521.0,46.4158,46.7176,46.3121,46.4064,139521.0
2021-03-24 10:00:00,49.19,49.19,48.98,49.12,71478.0,46.3875,46.3875,46.1895,46.3215,71478.0
2021-03-24 10:30:00,49.1,49.15,48.93,49.06,71538.0,46.3026,46.3498,46.1423,46.2649,71538.0
2021-03-24 11:00:00,49.08,49.3,49.08,49.19,50826.0,46.2838,46.4912,46.2838,46.3875,50826.0
2021-03-24 11:30:00,49.21,49.32,49.08,49.23,53154.0,46.4064,46.5101,46.2838,46.4252,53154.0
2021-03-24 12:00:00,49.25,49.38,49.22,49.35,40542.0,46.4441,46.5667,46.4158,46.5384,40542.0
2021-03-24 12:30:00,49.36,49.54,49.28,49.28,48777.0,46.5478,46.7176,46.4724,46.4724,48777.0
2021-03-24 13:00:00,49.28,49.31,49.11,49.22,53085.0,46.4724,46.5007,46.3121,46.4158,53085.0
2021-03-24 13:30:00,49.2,49.31,49.14,49.22,51258.0,46.3969,46.5007,46.3404,46.4158,51258.0
2021-03-24 14:00:00,49.2,49.26,49.1,49.19,48309.0,46.3969,46.4535,46.3026,46.3875,48309.0
2021-03-24 14:30:00,49.17,49.38,49.15,49.34,66642.0,46.3687,46.5667,46.3498,46.529,66642.0
2021-03-24 15:00:00,49.32,49.49,49.28,49.38,81177.0,46.5101,46.6704,46.4724,46.5667,81177.0
2021-03-24 15:30:00,49.36,49.37,49.09,49.11,283797.0,46.5478,46.5573,46.2932,46.3121,283797.0
2021-03-25 09:30:00,49.17,49.29,48.69,48.83,119382.0,46.3687,46.4818,45.916,46.048,119382.0
2021-03-25 10:00:00,48.81,48.81,48.63,48.67,85632.0,46.0292,46.0292,45.8594,45.8971,85632.0
2021-03-25 10:30:00,48.65,48.71,48.51,48.56,137262.0,45.8783,45.9349,45.7463,45.7934,137262.0
2021-03-25 11:00:00,48.59,48.88,48.52,48.64,93228.0,45.8217,46.0952,45.7557,45.8688,93228.0
2021-03-25 11:30:00,48.68,48.76,48.58,48.75,64047.0,45.9066,45.982,45.8123,45.9726,64047.0
2021-03-25 12:00:00,48.77,48.78,48.67,48.67,93522.0,45.9914,46.0009,45.8971,45.8971,93522.0
2021-03-25 12:30:00,48.68,48.9,48.68,48.84,51018.0,45.9066,46.114,45.9066,46.0575,51018.0
2021-03-25 13:00:00,48.83,48.92,48.79,48.84,37290.0,46.048,46.1329,46.0103,46.0575,37290.0
2021-03-25 13:30:00,48.82,48.86,48.67,48.67,57741.0,46.0386,46.0763,45.8971,45.8971,57741.0
2021-03-25 14:00:00,48.67,48.8,48.65,48.7,50193.0,45.8971,46.0197,45.8783,45.9254,50193.0
2021-03-25 14:30:00,48.73,48.84,48.72,48.79,42903.0,45.9537,46.0575,45.9443,46.0103,42903.0
2021-03-25 15:00:00,48.77,48.91,48.72,48.85,54510.0,45.9914,46.1235,45.9443,46.0669,54510.0
2021-03-25 15:30:00,48.85,48.92,48.79,48.81,280191.0,46.0669,46.1329,46.0103,46.0292,280191.0
2021-03-26 09:30:00,48.94,49.14,48.78,49.14,59157.0,46.1518,46.3404,46.0009,46.3404,59157.0
2021-03-26 10:00:00,49.18,49.31,49.12,49.25,37251.0,46.3781,46.5007,46.3215,46.4441,37251.0
2021-03-26 10:30:00,49.21,49.62,49.16,49.44,78024.0,46.4064,46.793,46.3592,46.6233,78024.0
2021-03-26 11:00:00,49.47,49.49,49.15,49.29,30189.0,46.6516,46.6704,46.3498,46.4818,30189.0
2021-03-26 11:30:00,49.28,49.54,49.24,49.54,37158.0,46.4724,46.7176,46.4347,46.7176,37158.0
2021-03-26 12:00:00,49.57,49.68,49.5,49.58,33957.0,46.7459,46.8496,46.6799,46.7553,33957.0
2021-03-26 12:30:00,49.6,49.81,49.59,49.78,57405.0,46.7742,46.9722,46.7647,46.9439,57405.0
2021-03-26 13:00:00,49.74,49.94,49.7,49.89,60075.0,46.9062,47.0948,46.8685,47.0476,60075.0
2021-03-26 13:30:00,49.96,49.96,49.73,49.88,52302.0,47.1136,47.1136,46.8967,47.0382,52302.0
2021-03-26 14:00:00,49.88,50.0,49.7,49.92,183267.0,47.0382,47.1514,46.8685,47.0759,183267.0
2021-03-26 14:30:00,49.97,50.0,49.8,49.94,67698.0,47.1231,47.1514,46.9628,47.0948,67698.0
2021-03-26 15:00:00,49.9,49.97,49.7,49.77,70821.0,47.0571,47.1231,46.8685,46.9345,70821.0
2021-03-26 15:30:00,49.79,50.27,49.79,50.24,205341.0,46.9533,47.406,46.9533,47.3777,205341.0
2021-03-29 09:30:00,49.93,50.21,49.83,49.83,63084.0,47.0854,47.3494,46.9911,46.9911,63084.0
2021-03-29 10:00:00,49.87,50.0,49.77,49.84,37062.0,47.0288,47.1514,46.9345,47.0005,37062.0
2021-03-29 10:30:00,49.81,49.91,49.72,49.9,47100.0,46.9722,47.0665,46.8873,47.0571,47100.0
2021-03-29 11:00:00,49.88,50.08,49.78,50.08,63669.0,47.0382,47.2268,46.9439,47.2268,63669.0
2021-03-29 11:30:00,50.08,50.37,50.07,50.33,60723.0,47.2268,47.5003,47.2174,47.4626,60723.0
2021-03-29 12:00:00,50.32,50.33,50.04,50.21,38097.0,47.4531,47.4626,47.1891,47.3494,38097.0
2021-03-29 12:30:00,50.18,50.42,50.17,50.41,68724.0,47.3211,47.5474,47.3117,47.538,68724.0
2021-03-29 13:00:00,50.39,50.45,50.2,50.23,24030.0,47.5191,47.5757,47.34,47.3683,24030.0
2021-03-29 13:30:00,50.22,50.36,50.21,50.28,23742.0,47.3588,47.4909,47.3494,47.4154,23742.0
2021-03-29 14:00:00,50.24,50.3,50.19,50.27,41670.0,47.3777,47.4343,47.3305,47.406,41670.0
2021-03-29 14:30:00,50.25,50.35,50.18,50.34,47343.0,47.3871,47.4814,47.3211,47.472,47343.0
2021-03-29 15:00:00,50.38,50.44,50.34,50.44,38034.0,47.5097,47.5663,47.472,47.5663,38034.0
2021-03-29 15:30:00,50.45,50.49,50.16,50.31,232527.0,47.5757,47.6134,47.3023,47.4437,232527.0
2021-03-30 09:30:00,50.18,50.29,49.87,49.92,95715.0,47.3211,47.4248,47.0288,47.0759,95715.0
2021-03-30 10:00:00,49.87,49.9,49.64,49.73,108870.0,47.0288,47.0571,46.8119,46.8967,108870.0
2021-03-30 10:30:00,49.74,49.84,49.57,49.64,53814.0,46.9062,47.0005,46.7459,46.8119,53814.0
2021-03-30 11:00:00,49.61,49.61,49.31,49.37,63702.0,46.7836,46.7836,46.5007,46.5573,63702.0
2021-03-30 11:30:00,49.35,49.42,49.25,49.42,67932.0,46.5384,46.6044,46.4441,46.6044,67932.0
2021-03-30 12:00:00,49.41,49.56,49.39,49.4,37314.0,46.595,46.7364,46.5761,46.5855,37314.0
2021-03-30 12:30:00,49.4,49.46,49.34,49.39,50598.0,46.5855,46.6421,46.529,46.5761,50598.0
2021-03-30 13:00:00,49.38,49.49,49.28,49.43,60132.0,46.5667,46.6704,46.4724,46.6138,60132.0
2021-03-30 13:30:00,49.43,49.43,49.3,49.32,97968.0,46.6138,46.6138,46.4912,46.5101,97968.0
2021-03-30 14:00:00,49.34,49.39,49.29,49.36,80961.0,46.529,46.5761,46.4818,46.5478,80961.0
2021-03-30 14:30:00,49.35,49.42,49.31,49.4,63279.0,46.5384,46.6044,46.5007,46.5855,63279.0
2021-03-30 15:00:00,49.39,49.45,49.24,49.33,72369.0,46.5761,46.6327,46.4347,46.5195,72369.0
2021-03-30 15:30:00,49.32,49.32,49.05,49.2,222528.0,46.5101,46.5101,46.2555,46.3969,222528.0
2021-03-31 09:30:00,49.1,49.44,49.0,49.36,99861.0,46.3026,46.6233,46.2083,46.5478,99861.0
2021-03-31 10:00:00,49.37,49.65,49.37,49.42,61071.0,46.5573,46.8213,46.5573,46.6044,61071.0
2021-03-31 10:30:00,49.4,49.73,49.4,49.6,154440.0,46.5855,46.8967,46.5855,46.7742,154440.0
2021-03-31 11:00:00,49.61,49.63,49.36,49.44,61302.0,46.7836,46.8024,46.5478,46.6233,61302.0
2021-03-31 11:30:00,49.45,49.6,49.45,49.56,45462.0,46.6327,46.7742,46.6327,46.7364,45462.0
2021-03-31 12:00:00,49.56,49.63,49.52,49.54,66309.0,46.7364,46.8024,46.6987,46.7176,66309.0
2021-03-31 12:30:00,49.55,49.58,49.5,49.53,33708.0,46.727,46.7553,46.6799,46.7081,33708.0
2021-03-31 13:00:00,49.52,49.61,49.52,49.56,32877.0,46.6987,46.7836,46.6987,46.7364,32877.0
2021-03-31 13:30:00,49.57,49.57,49.45,49.45,67464.0,46.7459,46.7459,46.6327,46.6327,67464.0
2021-03-31 14:00:00,49.45,49.47,49.35,49.36,80922.0,46.6327,46.6516,46.5384,46.5478,80922.0
2021-03-31 14:30:00,49.35,49.41,49.3,49.37,66852.0,46.5384,46.595,46.4912,46.5573,66852.0
2021-03-31 15:00:00,49.38,49.4,49.21,49.21,88941.0,46.5667,46.5855,46.4064,46.4064,88941.0
2021-03-31 15:30:00,49.21,49.28,49.05,49.17,343182.0,46.4064,46.4724,46.2555,46.3687,343182.0
2021-04-01 09:30:00,49.47,49.78,49.23,49.66,130971.0,46.6516,46.9439,46.4252,46.8307,130971.0
2021-04-01 10:00:00,49.73,50.25,49.73,50.15,95223.0,46.8967,47.3871,46.8967,47.2928,95223.0
2021-04-01 10:30:00,50.15,50.32,50.12,50.28,104190.0,47.2928,47.4531,47.2645,47.4154,104190.0
2021-04-01 11:00:00,50.28,50.38,50.25,50.31,37872.0,47.4154,47.5097,47.3871,47.4437,37872.0
2021-04-01 11:30:00,50.29,50.36,50.22,50.31,47601.0,47.4248,47.4909,47.3588,47.4437,47601.0
2021-04-01 12:00:00,50.31,50.44,50.3,50.34,70860.0,47.4437,47.5663,47.4343,47.472,70860.0
2021-04-01 12:30:00,50.34,50.43,50.34,50.4,22773.0,47.472,47.5569,47.472,47.5286,22773.0
2021-04-01 13:00:00,50.43,50.45,50.31,50.33,75555.0,47.5569,47.5757,47.4437,47.4626,75555.0
2021-04-01 13:30:00,50.38,50.51,50.36,50.4,83517.0,47.5097,47.6323,47.4909,47.5286,83517.0
2021-04-01 14:00:00,50.39,50.4,50.21,50.27,41829.0,47.5191,47.5286,47.3494,47.406,41829.0
2021-04-01 14:30:00,50.26,50.32,50.19,50.21,87900.0,47.3966,47.4531,47.3305,47.3494,87900.0
2021-04-01 15:00:00,50.2,50.23,49.96,50.13,98091.0,47.34,47.3683,47.1136,47.274,98091.0
2021-04-01 15:30:00,50.12,50.3,50.0,50.29,211122.0,47.2645,47.4343,47.1514,47.4248,211122.0
2021-04-05 09:30:00,50.36,50.73,50.32,50.57,89289.0,47.4909,47.8398,47.4531,47.6889,89289.0
2021-04-05 10:00:00,50.52,50.58,50.28,50.28,62289.0,47.6417,47.6983,47.4154,47.4154,62289.0
2021-04-05 10:30:00,50.3,50.54,50.24,50.47,66780.0,47.4343,47.6606,47.3777,47.5946,66780.0
2021-04-05 11:00:00,50.49,50.5,50.37,50.41,83748.0,47.6134,47.6229,47.5003,47.538,83748.0
2021-04-05 11:30:00,50.42,50.68,50.41,50.62,114375.0,47.5474,47.7926,47.538,47.736,114375.0
2021-04-05 12:00:00,50.64,50.76,50.6,50.72,31533.0,47.7549,47.8681,47.7172,47.8303,31533.0
2021-04-05 12:30:00,50.73,50.8,50.59,50.65,33354.0,47.8398,47.9058,47.7078,47.7643,33354.0
2021-04-05 13:00:00,50.65,50.73,50.52,50.58,37992.0,47.7643,47.8398,47.6417,47.6983,37992.0
2021-04-05 13:30:00,50.61,50.66,50.47,50.51,51600.0,47.7266,47.7738,47.5946,47.6323,51600.0
2021-04-05 14:00:00,50.53,50.54,50.46,50.5,40959.0,47.6512,47.6606,47.5852,47.6229,40959.0
2021-04-05 14:30:00,50.5,50.62,50.43,50.44,63708.0,47.6229,47.736,47.5569,47.5663,63708.0
2021-04-05 15:00:00,50.42,50.5,50.38,50.48,129438.0,47.5474,47.6229,47.5097,47.604,129438.0
2021-04-05 15:30:00,50.48,50.79,50.38,50.7,472266.0,47.604,47.8964,47.5097,47.8115,472266.0
2021-04-06 09:30:00,50.59,50.86,50.45,50.76,54084.0,47.7078,47.9624,47.5757,47.8681,54084.0
2021-04-06 10:00:00,50.72,50.84,50.63,50.63,61386.0,47.8303,47.9435,47.7455,47.7455,61386.0
2021-04-06 10:30:00,50.58,50.78,50.58,50.68,36633.0,47.6983,47.8869,47.6983,47.7926,36633.0
2021-04-06 11:00:00,50.69,50.99,50.65,50.99,53700.0,47.8021,48.085,47.7643,48.085,53700.0
2021-04-06 11:30:00,50.97,50.97,50.81,50.9,20346.0,48.0661,48.0661,47.9152,48.0001,20346.0
2021-04-06 12:00:00,50.91,50.92,50.75,50.87,25599.0,48.0095,48.019,47.8586,47.9718,25599.0
2021-04-06 12:30:00,50.87,50.88,50.78,50.84,21423.0,47.9718,47.9812,47.8869,47.9435,21423.0
2021-04-06 13:00:00,50.84,50.92,50.8,50.86,37713.0,47.9435,48.019,47.9058,47.9624,37713.0
2021-04-06 13:30:00,50.89,50.91,50.79,50.8,28284.0,47.9907,48.0095,47.8964,47.9058,28284.0
2021-04-06 14:00:00,50.81,50.86,50.69,50.75,38403.0,47.9152,47.9624,47.8021,47.8586,38403.0
2021-04-06 14:30:00,50.73,50.79,50.67,50.79,76200.0,47.8398,47.8964,47.7832,47.8964,76200.0
2021-04-06 15:00:00,50.8,50.8,50.64,50.77,115650.0,47.9058,47.9058,47.7549,47.8775,115650.0
2021-04-06 15:30:00,50.8,50.94,50.76,50.87,175557.0,47.9058,48.0378,47.8681,47.9718,175557.0
2021-04-07 09:30:00,50.87,50.9,50.62,50.71,67230.0,47.9718,48.0001,47.736,47.8209,67230.0
2021-04-07 10:00:00,50.68,50.69,50.52,50.66,42906.0,47.7926,47.8021,47.6417,47.7738,42906.0
2021-04-07 10:30:00,50.64,50.69,50.45,50.5,73731.0,47.7549,47.8021,47.5757,47.6229,73731.0
2021-04-07 11:00:00,50.48,50.56,50.41,50.45,56046.0,47.604,47.6795,47.538,47.5757,56046.0
2021-04-07 11:30:00,50.44,50.48,50.33,50.37,49242.0,47.5663,47.604,47.4626,47.5003,49242.0
2021-04-07 12:00:00,50.39,50.46,50.33,50.35,48081.0,47.5191,47.5852,47.4626,47.4814,48081.0
2021-04-07 12:30:00,50.33,50.37,50.17,50.19,61122.0,47.4626,47.5003,47.3117,47.3305,61122.0
2021-04-07 13:00:00,50.19,50.29,50.18,50.25,43410.0,47.3305,47.4248,47.3211,47.3871,43410.0
2021-04-07 13:30:00,50.25,50.37,50.19,50.37,71943.0,47.3871,47.5003,47.3305,47.5003,71943.0
2021-04-07 14:00:00,50.33,50.35,50.07,50.11,141129.0,47.4626,47.4814,47.2174,47.2551,141129.0
2021-04-07 14:30:00,50.1,50.19,50.03,50.03,78090.0,47.2457,47.3305,47.1797,47.1797,78090.0
2021-04-07 15:00:00,50.03,50.2,50.02,50.14,119421.0,47.1797,47.34,47.1702,47.2834,119421.0
2021-04-07 15:30:00,50.13,50.38,50.08,50.26,355533.0,47.274,47.5097,47.2268,47.3966,355533.0
2021-04-08 09:30:00,50.63,51.11,50.52,50.78,261447.0,47.7455,48.1981,47.6417,47.8869,261447.0
2021-04-08 10:00:00,50.84,50.9,50.62,50.85,102243.0,47.9435,48.0001,47.736,47.9529,102243.0
2021-04-08 10:30:00,50.83,50.93,50.78,50.88,58047.0,47.9341,48.0284,47.8869,47.9812,58047.0
2021-04-08 11:00:00,50.89,51.08,50.89,50.97,51330.0,47.9907,48.1698,47.9907,48.0661,51330.0
2021-04-08 11:30:00,50.99,51.01,50.75,50.78,64083.0,48.085,48.1038,47.8586,47.8869,64083.0
2021-04-08 12:00:00,50.78,50.96,50.73,50.94,45975.0,47.8869,48.0567,47.8398,48.0378,45975.0
2021-04-08 12:30:00,50.94,51.01,50.91,51.0,71358.0,48.0378,48.1038,48.0095,48.0944,71358.0
2021-04-08 13:00:00,51.0,51.12,50.92,51.11,60786.0,48.0944,48.2076,48.019,48.1981,60786.0
2021-04-08 13:30:00,51.1,51.14,51.02,51.13,41814.0,48.1887,48.2264,48.1133,48.217,41814.0
2021-04-08 14:00:00,51.14,51.19,51.03,51.06,59265.0,48.2264,48.2736,48.1227,48.151,59265.0
2021-04-08 14:30:00,51.02,51.2,50.97,51.12,127224.0,48.1133,48.283,48.0661,48.2076,127224.0
2021-04-08 15:00:00,51.11,51.16,51.06,51.13,90195.0,48.1981,48.2453,48.151,48.217,90195.0
2021-04-08 15:30:00,51.13,51.24,51.06,51.17,241953.0,48.217,48.3207,48.151,48.2547,241953.0
2021-04-09 09:30:00,51.46,51.58,51.27,51.55,121842.0,48.5282,48.6413,48.349,48.6131,121842.0
2021-04-09 10:00:00,51.53,51.59,51.45,51.59,59862.0,48.5942,48.6508,48.5188,48.6508,59862.0
2021-04-09 10:30:00,51.6,51.74,51.51,51.66,76317.0,48.6602,48.7922,48.5753,48.7168,76317.0
2021-04-09 11:00:00,51.67,51.71,51.55,51.59,84561.0,48.7262,48.7639,48.6131,48.6508,84561.0
2021-04-09 11:30:00,51.61,51.78,51.6,51.78,28590.0,48.6696,48.83,48.6602,48.83,28590.0
2021-04-09 12:00:00,51.77,51.79,51.64,51.67,33270.0,48.8205,48.8394,48.6979,48.7262,33270.0
2021-04-09 12:30:00,51.66,51.7,51.59,51.61,30177.0,48.7168,48.7545,48.6508,48.6696,30177.0
2021-04-09 13:00:00,51.61,51.72,51.6,51.72,30201.0,48.6696,48.7734,48.6602,48.7734,30201.0
2021-04-09 13:30:00,51.69,51.81,51.69,51.73,34371.0,48.7451,48.8582,48.7451,48.7828,34371.0
2021-04-09 14:00:00,51.73,51.75,51.66,51.69,32778.0,48.7828,48.8017,48.7168,48.7451,32778.0
2021-04-09 14:30:00,51.69,51.78,51.67,51.77,35835.0,48.7451,48.83,48.7262,48.8205,35835.0
2021-04-09 15:00:00,51.74,51.92,51.7,51.91,63435.0,48.7922,48.962,48.7545,48.9525,63435.0
2021-04-09 15:30:00,51.89,52.12,51.83,52.04,229779.0,48.9337,49.1506,48.8771,49.0751,229779.0
2021-04-12 09:30:00,52.13,52.41,52.07,52.32,149292.0,49.16,49.4241,49.1034,49.3392,149292.0
2021-04-12 10:00:00,52.33,52.4,52.11,52.27,117156.0,49.3486,49.4146,49.1412,49.292,117156.0
2021-04-12 10:30:00,52.25,52.4,52.11,52.35,110976.0,49.2732,49.4146,49.1412,49.3675,110976.0
2021-04-12 11:00:00,52.37,52.39,52.18,52.2,40089.0,49.3863,49.4052,49.2072,49.226,40089.0
2021-04-12 11:30:00,52.18,52.24,52.1,52.12,31407.0,49.2072,49.2637,49.1317,49.1506,31407.0
2021-04-12 12:00:00,52.12,52.25,52.07,52.22,102810.0,49.1506,49.2732,49.1034,49.2449,102810.0
2021-04-12 12:30:00,52.25,52.29,52.08,52.08,64368.0,49.2732,49.3109,49.1129,49.1129,64368.0
2021-04-12 13:00:00,52.11,52.13,52.05,52.06,27729.0,49.1412,49.16,49.0846,49.094,27729.0
2021-04-12 13:30:00,52.05,52.07,51.97,51.97,26535.0,49.0846,49.1034,49.0091,49.0091,26535.0
2021-04-12 14:00:00,51.99,52.07,51.93,52.02,34341.0,49.028,49.1034,48.9714,49.0563,34341.0
2021-04-12 14:30:00,52.04,52.05,51.94,51.96,39036.0,49.0751,49.0846,48.9808,48.9997,39036.0
2021-04-12 15:00:00,51.95,52.0,51.9,51.98,61995.0,48.9903,49.0374,48.9431,49.0186,61995.0
2021-04-12 15:30:00,52.0,52.1,51.91,52.06,172962.0,49.0374,49.1317,48.9525,49.094,172962.0
2021-04-13 09:30:00,52.13,52.2,51.92,52.07,87633.0,49.16,49.226,48.962,49.1034,87633.0
2021-04-13 10:00:00,52.11,52.49,52.08,52.49,60162.0,49.1412,49.4995,49.1129,49.4995,60162.0
2021-04-13 10:30:00,52.47,52.66,52.41,52.46,93246.0,49.4806,49.6598,49.4241,49.4712,93246.0
2021-04-13 11:00:00,52.46,52.49,52.34,52.35,47655.0,49.4712,49.4995,49.358,49.3675,47655.0
2021-04-13 11:30:00,52.36,52.49,52.33,52.46,29793.0,49.3769,49.4995,49.3486,49.4712,29793.0
2021-04-13 12:00:00,52.49,52.51,52.38,52.42,23343.0,49.4995,49.5184,49.3958,49.4335,23343.0
2021-04-13 12:30:00,52.43,52.45,52.23,52.28,35445.0,49.4429,49.4618,49.2543,49.3015,35445.0
2021-04-13 13:00:00,52.33,52.37,52.28,52.32,28647.0,49.3486,49.3863,49.3015,49.3392,28647.0
2021-04-13 13:30:00,52.3,52.38,52.28,52.37,32772.0,49.3203,49.3958,49.3015,49.3863,32772.0
2021-04-13 14:00:00,52.37,52.55,52.35,52.53,42276.0,49.3863,49.5561,49.3675,49.5372,42276.0
2021-04-13 14:30:00,52.55,52.64,52.48,52.62,38517.0,49.5561,49.641,49.4901,49.6221,38517.0
2021-04-13 15:00:00,52.6,52.62,52.53,52.56,49320.0,49.6032,49.6221,49.5372,49.5655,49320.0
2021-04-13 15:30:00,52.57,52.68,52.52,52.65,178308.0,49.5749,49.6787,49.5278,49.6504,178308.0
2021-04-14 09:30:00,52.24,52.91,52.2,52.73,87639.0,49.2637,49.8956,49.226,49.7258,87639.0
2021-04-14 10:00:00,52.72,52.78,52.67,52.74,45144.0,49.7164,49.773,49.6692,49.7353,45144.0
2021-04-14 10:30:00,52.72,52.81,52.46,52.46,46671.0,49.7164,49.8013,49.4712,49.4712,46671.0
2021-04-14 11:00:00,52.49,52.59,52.46,52.51,40194.0,49.4995,49.5938,49.4712,49.5184,40194.0
2021-04-14 11:30:00,52.54,52.64,52.45,52.56,52320.0,49.5467,49.641,49.4618,49.5655,52320.0
2021-04-14 12:00:00,52.55,52.56,52.45,52.48,28869.0,49.5561,49.5655,49.4618,49.4901,28869.0
2021-04-14 12:30:00,52.5,52.62,52.46,52.61,35460.0,49.5089,49.6221,49.4712,49.6127,35460.0
2021-04-14 13:00:00,52.6,52.66,52.57,52.62,17490.0,49.6032,49.6598,49.5749,49.6221,17490.0
2021-04-14 13:30:00,52.62,52.64,52.47,52.47,34677.0,49.6221,49.641,49.4806,49.4806,34677.0
2021-04-14 14:00:00,52.47,52.51,52.39,52.39,41721.0,49.4806,49.5184,49.4052,49.4052,41721.0
2021-04-14 14:30:00,52.38,52.39,52.32,52.39,36660.0,49.3958,49.4052,49.3392,49.4052,36660.0
2021-04-14 15:00:00,52.38,52.52,52.37,52.47,33939.0,49.3958,49.5278,49.3863,49.4806,33939.0
2021-04-14 15:30:00,52.46,52.48,52.36,52.48,107346.0,49.4712,49.4901,49.3769,49.4901,107346.0
2021-04-15 09:30:00,52.55,53.14,52.55,53.07,73824.0,49.5561,50.1125,49.5561,50.0465,73824.0
2021-04-15 10:00:00,53.04,53.29,53.04,53.12,90837.0,50.0182,50.2539,50.0182,50.0936,90837.0
2021-04-15 10:30:00,53.16,53.47,53.13,53.4,115965.0,50.1313,50.4237,50.103,50.3577,115965.0
2021-04-15 11:00:00,53.42,53.71,53.36,53.38,259188.0,50.3765,50.65,50.3199,50.3388,259188.0
2021-04-15 11:30:00,53.42,53.48,53.3,53.32,104256.0,50.3765,50.4331,50.2634,50.2822,104256.0
2021-04-15 12:00:00,53.33,53.38,53.22,53.22,26142.0,50.2916,50.3388,50.1879,50.1879,26142.0
2021-04-15 12:30:00,53.2,53.31,53.18,53.29,27153.0,50.1691,50.2728,50.1502,50.2539,27153.0
2021-04-15 13:00:00,53.32,53.32,53.19,53.24,17901.0,50.2822,50.2822,50.1596,50.2068,17901.0
2021-04-15 13:30:00,53.23,53.31,53.13,53.13,39810.0,50.1973,50.2728,50.103,50.103,39810.0
2021-04-15 14:00:00,53.16,53.23,53.08,53.1,31878.0,50.1313,50.1973,50.0559,50.0748,31878.0
2021-04-15 14:30:00,53.13,53.25,53.12,53.2,53922.0,50.103,50.2162,50.0936,50.1691,53922.0
2021-04-15 15:00:00,53.22,53.33,53.18,53.33,71256.0,50.1879,50.2916,50.1502,50.2916,71256.0
2021-04-15 15:30:00,53.31,53.42,53.23,53.33,134625.0,50.2728,50.3765,50.1973,50.2916,134625.0
2021-04-16 09:30:00,53.64,53.84,53.43,53.64,190869.0,50.584,50.7726,50.3859,50.584,190869.0
2021-04-16 10:00:00,53.67,53.73,53.43,53.53,52371.0,50.6123,50.6689,50.3859,50.4803,52371.0
2021-04-16 10:30:00,53.55,53.58,53.22,53.31,40698.0,50.4991,50.5274,50.1879,50.2728,40698.0
2021-04-16 11:00:00,53.33,53.47,53.29,53.33,48723.0,50.2916,50.4237,50.2539,50.2916,48723.0
2021-04-16 11:30:00,53.29,53.37,53.21,53.29,28395.0,50.2539,50.3294,50.1785,50.2539,28395.0
2021-04-16 12:00:00,53.32,53.48,53.32,53.43,28191.0,50.2822,50.4331,50.2822,50.3859,28191.0
2021-04-16 12:30:00,53.45,53.5,53.34,53.34,18363.0,50.4048,50.452,50.3011,50.3011,18363.0
2021-04-16 13:00:00,53.37,53.41,53.33,53.4,29811.0,50.3294,50.3671,50.2916,50.3577,29811.0
2021-04-16 13:30:00,53.4,53.45,53.36,53.42,30807.0,50.3577,50.4048,50.3199,50.3765,30807.0
2021-04-16 14:00:00,53.43,53.52,53.41,53.48,37740.0,50.3859,50.4708,50.3671,50.4331,37740.0
2021-04-16 14:30:00,53.49,53.57,53.47,53.48,38532.0,50.4425,50.518,50.4237,50.4331,38532.0
2021-04-16 15:00:00,53.49,53.54,53.4,53.49,99135.0,50.4425,50.4897,50.3577,50.4425,99135.0
2021-04-16 15:30:00,53.53,53.67,53.34,53.39,386679.0,50.4803,50.6123,50.3011,50.3482,386679.0
2021-04-19 09:30:00,53.29,53.3,52.76,53.06,114642.0,50.2539,50.2634,49.7541,50.037,114642.0
2021-04-19 10:00:00,53.04,53.14,52.57,52.63,202548.0,50.0182,50.1125,49.5749,49.6315,202548.0
2021-04-19 10:30:00,52.65,52.87,52.6,52.79,74028.0,49.6504,49.8579,49.6032,49.7824,74028.0
2021-04-19 11:00:00,52.78,52.83,52.63,52.77,64173.0,49.773,49.8201,49.6315,49.7636,64173.0
2021-04-19 11:30:00,52.78,52.78,52.56,52.59,61500.0,49.773,49.773,49.5655,49.5938,61500.0
2021-04-19 12:00:00,52.56,52.65,52.49,52.51,58410.0,49.5655,49.6504,49.4995,49.5184,58410.0
2021-04-19 12:30:00,52.53,52.63,52.49,52.56,51507.0,49.5372,49.6315,49.4995,49.5655,51507.0
2021-04-19 13:00:00,52.59,52.86,52.56,52.86,57225.0,49.5938,49.8484,49.5655,49.8484,57225.0
2021-04-19 13:30:00,52.81,52.87,52.66,52.68,62805.0,49.8013,49.8579,49.6598,49.6787,62805.0
2021-04-19 14:00:00,52.68,52.82,52.67,52.79,40110.0,49.6787,49.8107,49.6692,49.7824,40110.0
2021-04-19 14:30:00,52.77,52.91,52.71,52.86,38865.0,49.7636,49.8956,49.707,49.8484,38865.0
2021-04-19 15:00:00,52.84,52.86,52.73,52.78,54324.0,49.8296,49.8484,49.7258,49.773,54324.0
2021-04-19 15:30:00,52.79,52.93,52.78,52.86,187293.0,49.7824,49.9144,49.773,49.8484,187293.0
2021-04-20 09:30:00,52.97,53.33,52.94,53.15,116430.0,49.9522,50.2916,49.9239,50.1219,116430.0
2021-04-20 10:00:00,53.16,53.76,53.16,53.57,127473.0,50.1313,50.6971,50.1313,50.518,127473.0
2021-04-20 10:30:00,53.56,53.66,53.48,53.65,162618.0,50.5085,50.6028,50.4331,50.5934,162618.0
2021-04-20 11:00:00,53.61,53.64,53.27,53.48,95430.0,50.5557,50.584,50.2351,50.4331,95430.0
2021-04-20 11:30:00,53.54,53.54,53.2,53.22,41862.0,50.4897,50.4897,50.1691,50.1879,41862.0
2021-04-20 12:00:00,53.24,53.34,53.18,53.27,34551.0,50.2068,50.3011,50.1502,50.2351,34551.0
2021-04-20 12:30:00,53.26,53.39,53.2,53.39,61479.0,50.2256,50.3482,50.1691,50.3482,61479.0
2021-04-20 13:00:00,53.37,53.39,53.27,53.38,40614.0,50.3294,50.3482,50.2351,50.3388,40614.0
2021-04-20 13:30:00,53.36,53.38,53.27,53.32,46128.0,50.3199,50.3388,50.2351,50.2822,46128.0
2021-04-20 14:00:00,53.32,53.41,53.24,53.24,85716.0,50.2822,50.3671,50.2068,50.2068,85716.0
2021-04-20 14:30:00,53.25,53.27,53.15,53.26,61488.0,50.2162,50.2351,50.1219,50.2256,61488.0
2021-04-20 15:00:00,53.28,53.46,53.15,53.42,272364.0,50.2445,50.4142,50.1219,50.3765,272364.0
2021-04-20 15:30:00,53.43,53.65,53.12,53.25,717531.0,50.3859,50.5934,50.0936,50.2162,717531.0
2021-04-21 09:30:00,53.48,53.82,52.36,53.02,398547.0,50.4331,50.7537,49.3769,49.9993,398547.0
2021-04-21 10:00:00,53.09,53.38,52.76,53.29,184113.0,50.0653,50.3388,49.7541,50.2539,184113.0
2021-04-21 10:30:00,53.28,54.0,53.19,53.76,171162.0,50.2445,50.9235,50.1596,50.6971,171162.0
2021-04-21 11:00:00,53.73,53.81,53.45,53.73,139311.0,50.6689,50.7443,50.4048,50.6689,139311.0
2021-04-21 11:30:00,53.72,53.91,53.64,53.71,128334.0,50.6594,50.8386,50.584,50.65,128334.0
2021-04-21 12:00:00,53.71,53.73,53.55,53.59,79401.0,50.65,50.6689,50.4991,50.5368,79401.0
2021-04-21 12:30:00,53.59,53.59,53.3,53.41,75063.0,50.5368,50.5368,50.2634,50.3671,75063.0
2021-04-21 13:00:00,53.43,53.51,53.32,53.36,61392.0,50.3859,50.4614,50.2822,50.3199,61392.0
2021-04-21 13:30:00,53.38,53.39,53.17,53.17,58998.0,50.3388,50.3482,50.1408,50.1408,58998.0
2021-04-21 14:00:00,53.19,53.32,53.14,53.17,66966.0,50.1596,50.2822,50.1125,50.1408,66966.0
2021-04-21 14:30:00,53.19,53.2,52.97,53.12,98679.0,50.1596,50.1691,49.9522,50.0936,98679.0
2021-04-21 15:00:00,53.13,53.14,52.97,53.05,117429.0,50.103,50.1125,49.9522,50.0276,117429.0
2021-04-21 15:30:00,53.05,53.16,52.95,53.13,399927.0,50.0276,50.1313,49.9333,50.103,399927.0
2021-04-22 09:30:00,53.46,53.9,53.09,53.83,156552.0,50.4142,50.8292,50.0653,50.7632,156552.0
2021-04-22 10:00:00,53.79,53.92,53.6,53.71,81663.0,50.7254,50.848,50.5463,50.65,81663.0
2021-04-22 10:30:00,53.69,53.87,53.67,53.8,49845.0,50.6311,50.8009,50.6123,50.7349,49845.0
2021-04-22 11:00:00,53.82,53.98,53.73,53.86,73968.0,50.7537,50.9046,50.6689,50.7915,73968.0
2021-04-22 11:30:00,53.83,54.03,53.83,53.96,50430.0,50.7632,50.9518,50.7632,50.8858,50430.0
2021-04-22 12:00:00,53.97,54.11,53.94,54.06,61608.0,50.8952,51.0272,50.8669,50.9801,61608.0
2021-04-22 12:30:00,54.05,54.1,53.79,53.85,61218.0,50.9706,51.0178,50.7254,50.782,61218.0
2021-04-22 13:00:00,53.87,53.88,53.52,53.66,43125.0,50.8009,50.8103,50.4708,50.6028,43125.0
2021-04-22 13:30:00,53.64,53.64,53.22,53.25,61068.0,50.584,50.584,50.1879,50.2162,61068.0
2021-04-22 14:00:00,53.23,53.43,53.14,53.42,61677.0,50.1973,50.3859,50.1125,50.3765,61677.0
2021-04-22 14:30:00,53.45,53.54,53.33,53.44,51318.0,50.4048,50.4897,50.2916,50.3954,51318.0
2021-04-22 15:00:00,53.46,53.5,53.24,53.32,54828.0,50.4142,50.452,50.2068,50.2822,54828.0
2021-04-22 15:30:00,53.34,53.46,53.18,53.23,226992.0,50.3011,50.4142,50.1502,50.1973,226992.0
2021-04-23 09:30:00,53.4,53.61,53.19,53.61,71907.0,50.3577,50.5557,50.1596,50.5557,71907.0
2021-04-23 10:00:00,53.58,53.58,53.44,53.46,38871.0,50.5274,50.5274,50.3954,50.4142,38871.0
2021-04-23 10:30:00,53.48,53.92,53.48,53.92,44907.0,50.4331,50.848,50.4331,50.848,44907.0
2021-04-23 11:00:00,53.91,53.96,53.8,53.93,41169.0,50.8386,50.8858,50.7349,50.8575,41169.0
2021-04-23 11:30:00,53.94,54.25,53.94,54.22,45417.0,50.8669,51.1592,50.8669,51.1309,45417.0
2021-04-23 12:00:00,54.25,54.42,54.05,54.08,83430.0,51.1592,51.3195,50.9706,50.9989,83430.0
2021-04-23 12:30:00,54.09,54.24,54.09,54.16,38910.0,51.0083,51.1498,51.0083,51.0744,38910.0
2021-04-23 13:00:00,54.2,54.27,54.18,54.23,38355.0,51.1121,51.1781,51.0932,51.1404,38355.0
2021-04-23 13:30:00,54.23,54.26,54.15,54.18,32235.0,51.1404,51.1687,51.0649,51.0932,32235.0
2021-04-23 14:00:00,54.18,54.26,54.15,54.2,42189.0,51.0932,51.1687,51.0649,51.1121,42189.0
2021-04-23 14:30:00,54.22,54.22,54.11,54.18,46161.0,51.1309,51.1309,51.0272,51.0932,46161.0
2021-04-23 15:00:00,54.18,54.33,54.17,54.31,44547.0,51.0932,51.2347,51.0838,51.2158,44547.0
2021-04-23 15:30:00,54.31,54.41,54.04,54.18,200691.0,51.2158,51.3101,50.9612,51.0932,200691.0
2021-04-26 09:30:00,54.27,54.28,53.67,53.82,111027.0,51.1781,51.1875,50.6123,50.7537,111027.0
2021-04-26 10:00:00,53.87,54.04,53.76,53.77,29295.0,50.8009,50.9612,50.6971,50.7066,29295.0
2021-04-26 10:30:00,53.76,53.8,53.64,53.67,30861.0,50.6971,50.7349,50.584,50.6123,30861.0
2021-04-26 11:00:00,53.67,53.69,53.47,53.5,33930.0,50.6123,50.6311,50.4237,50.452,33930.0
2021-04-26 11:30:00,53.49,53.55,53.4,53.52,67038.0,50.4425,50.4991,50.3577,50.4708,67038.0
2021-04-26 12:00:00,53.54,53.59,53.41,53.42,47334.0,50.4897,50.5368,50.3671,50.3765,47334.0
2021-04-26 12:30:00,53.43,53.59,53.4,53.48,35601.0,50.3859,50.5368,50.3577,50.4331,35601.0
2021-04-26 13:00:00,53.51,53.62,53.47,53.5,47061.0,50.4614,50.5651,50.4237,50.452,47061.0
2021-04-26 13:30:00,53.5,53.55,53.46,53.55,41676.0,50.452,50.4991,50.4142,50.4991,41676.0
2021-04-26 14:00:00,53.56,53.56,53.4,53.45,42282.0,50.5085,50.5085,50.3577,50.4048,42282.0
2021-04-26 14:30:00,53.47,53.52,53.44,53.45,40506.0,50.4237,50.4708,50.3954,50.4048,40506.0
2021-04-26 15:00:00,53.47,53.55,53.33,53.35,66612.0,50.4237,50.4991,50.2916,50.3105,66612.0
2021-04-26 15:30:00,53.34,53.44,53.19,53.32,239664.0,50.3011,50.3954,50.1596,50.2822,239664.0
2021-04-27 09:30:00,53.25,53.37,52.9,53.05,128040.0,50.2162,50.3294,49.8861,50.0276,128040.0
2021-04-27 10:00:00,53.02,53.24,52.97,53.21,55983.0,49.9993,50.2068,49.9522,50.1785,55983.0
2021-04-27 10:30:00,53.23,53.24,53.1,53.23,44346.0,50.1973,50.2068,50.0748,50.1973,44346.0
2021-04-27 11:00:00,53.22,53.23,53.12,53.2,31323.0,50.1879,50.1973,50.0936,50.1691,31323.0
2021-04-27 11:30:00,53.19,53.31,53.12,53.29,29550.0,50.1596,50.2728,50.0936,50.2539,29550.0
2021-04-27 12:00:00,53.27,53.36,53.24,53.34,44394.0,50.2351,50.3199,50.2068,50.3011,44394.0
2021-04-27 12:30:00,53.34,53.36,53.24,53.31,54882.0,50.3011,50.3199,50.2068,50.2728,54882.0
2021-04-27 13:00:00,53.32,53.44,53.28,53.38,69678.0,50.2822,50.3954,50.2445,50.3388,69678.0
2021-04-27 13:30:00,53.37,53.46,53.34,53.46,64953.0,50.3294,50.4142,50.3011,50.4142,64953.0
2021-04-27 14:00:00,53.47,53.47,53.34,53.34,47430.0,50.4237,50.4237,50.3011,50.3011,47430.0
2021-04-27 14:30:00,53.39,53.42,53.29,53.34,72636.0,50.3482,50.3765,50.2539,50.3011,72636.0
2021-04-27 15:00:00,53.37,53.45,53.32,53.44,74202.0,50.3294,50.4048,50.2822,50.3954,74202.0
2021-04-27 15:30:00,53.43,53.62,53.4,53.62,357162.0,50.3859,50.5651,50.3577,50.5651,357162.0
2021-04-28 09:30:00,53.62,53.82,53.29,53.49,116088.0,50.5651,50.7537,50.2539,50.4425,116088.0
2021-04-28 10:00:00,53.52,53.59,53.31,53.31,78846.0,50.4708,50.5368,50.2728,50.2728,78846.0
2021-04-28 10:30:00,53.33,53.51,53.33,53.45,53391.0,50.2916,50.4614,50.2916,50.4048,53391.0
2021-04-28 11:00:00,53.47,53.52,53.4,53.41,49674.0,50.4237,50.4708,50.3577,50.3671,49674.0
2021-04-28 11:30:00,53.41,53.41,53.11,53.11,53799.0,50.3671,50.3671,50.0842,50.0842,53799.0
2021-04-28 12:00:00,53.1,53.23,53.09,53.17,40131.0,50.0748,50.1973,50.0653,50.1408,40131.0
2021-04-28 12:30:00,53.18,53.3,53.18,53.23,36513.0,50.1502,50.2634,50.1502,50.1973,36513.0
2021-04-28 13:00:00,53.25,53.28,53.14,53.17,40440.0,50.2162,50.2445,50.1125,50.1408,40440.0
2021-04-28 13:30:00,53.16,53.2,53.1,53.11,35160.0,50.1313,50.1691,50.0748,50.0842,35160.0
2021-04-28 14:00:00,53.08,53.16,52.97,53.02,53463.0,50.0559,50.1313,49.9522,49.9993,53463.0
2021-04-28 14:30:00,53.04,53.17,52.99,53.0,73239.0,50.0182,50.1408,49.971,49.9804,73239.0
2021-04-28 15:00:00,53.0,53.05,52.9,53.02,84609.0,49.9804,50.0276,49.8861,49.9993,84609.0
2021-04-28 15:30:00,53.02,53.29,53.0,53.24,355143.0,49.9993,50.2539,49.9804,50.2068,355143.0
2021-04-29 09:30:00,53.61,53.61,53.24,53.33,140385.0,50.5557,50.5557,50.2068,50.2916,140385.0
2021-04-29 10:00:00,53.28,53.43,53.13,53.13,81663.0,50.2445,50.3859,50.103,50.103,81663.0
2021-04-29 10:30:00,53.17,53.57,53.17,53.49,142980.0,50.1408,50.518,50.1408,50.4425,142980.0
2021-04-29 11:00:00,53.48,53.65,53.46,53.56,82014.0,50.4331,50.5934,50.4142,50.5085,82014.0
2021-04-29 11:30:00,53.56,53.56,53.44,53.52,31287.0,50.5085,50.5085,50.3954,50.4708,31287.0
2021-04-29 12:00:00,53.52,53.59,53.43,53.59,33108.0,50.4708,50.5368,50.3859,50.5368,33108.0
2021-04-29 12:30:00,53.58,53.63,53.5,53.56,36258.0,50.5274,50.5746,50.452,50.5085,36258.0
2021-04-29 13:00:00,53.57,53.71,53.56,53.67,36903.0,50.518,50.65,50.5085,50.6123,36903.0
2021-04-29 13:30:00,53.68,53.72,53.61,53.64,27021.0,50.6217,50.6594,50.5557,50.584,27021.0
2021-04-29 14:00:00,53.66,53.82,53.63,53.78,27096.0,50.6028,50.7537,50.5746,50.716,27096.0
2021-04-29 14:30:00,53.8,53.99,53.79,53.89,52611.0,50.7349,50.914,50.7254,50.8197,52611.0
2021-04-29 15:00:00,53.91,54.0,53.81,53.87,55704.0,50.8386,50.9235,50.7443,50.8009,55704.0
2021-04-29 15:30:00,53.85,53.97,53.84,53.97,164955.0,50.782,50.8952,50.7726,50.8952,164955.0
2021-04-30 09:30:00,53.9,54.11,53.49,53.49,48072.0,50.8292,51.0272,50.4425,50.4425,48072.0
2021-04-30 10:00:00,53.56,53.91,53.52,53.87,33444.0,50.5085,50.8386,50.4708,50.8009,33444.0
2021-04-30 10:30:00,53.9,53.9,53.58,53.63,31401.0,50.8292,50.8292,50.5274,50.5746,31401.0
2021-04-30 11:00:00,53.61,53.77,53.57,53.59,35748.0,50.5557,50.7066,50.518,50.5368,35748.0
2021-04-30 11:30:00,53.6,53.73,53.59,53.69,31809.0,50.5463,50.6689,50.5368,50.6311,31809.0
2021-04-30 12:00:00,53.66,53.77,53.63,53.77,24735.0,50.6028,50.7066,50.5746,50.7066,24735.0
2021-04-30 12:30:00,53.74,53.77,53.59,53.66,39126.0,50.6783,50.7066,50.5368,50.6028,39126.0
2021-04-30 13:00:00,53.65,53.72,53.61,53.72,35073.0,50.5934,50.6594,50.5557,50.6594,35073.0
2021-04-30 13:30:00,53.72,53.78,53.65,53.72,32601.0,50.6594,50.716,50.5934,50.6594,32601.0
2021-04-30 14:00:00,53.73,53.88,53.66,53.88,46107.0,50.6689,50.8103,50.6028,50.8103,46107.0
2021-04-30 14:30:00,53.88,53.91,53.83,53.84,54630.0,50.8103,50.8386,50.7632,50.7726,54630.0
2021-04-30 15:00:00,53.86,53.92,53.8,53.84,56772.0,50.7915,50.848,50.7349,50.7726,56772.0
2021-04-30 15:30:00,53.85,53.89,53.7,53.85,195051.0,50.782,50.8197,50.6406,50.782,195051.0
2021-05-03 09:30:00,54.02,54.22,53.81,53.86,93219.0,50.9423,51.1309,50.7443,50.7915,93219.0
2021-05-03 10:00:00,53.84,54.45,53.67,54.35,202281.0,50.7726,51.3478,50.6123,51.2535,202281.0
2021-05-03 10:30:00,54.34,54.37,54.2,54.31,40776.0,51.2441,51.2724,51.1121,51.2158,40776.0
2021-05-03 11:00:00,54.3,54.31,54.14,54.26,41472.0,51.2064,51.2158,51.0555,51.1687,41472.0
2021-05-03 11:30:00,54.26,54.45,54.26,54.43,36036.0,51.1687,51.3478,51.1687,51.329,36036.0
2021-05-03 12:00:00,54.44,54.44,54.31,54.34,26736.0,51.3384,51.3384,51.2158,51.2441,26736.0
2021-05-03 12:30:00,54.35,54.51,54.35,54.41,58290.0,51.2535,51.4044,51.2535,51.3101,58290.0
2021-05-03 13:00:00,54.41,54.54,54.41,54.46,45915.0,51.3101,51.4327,51.3101,51.3573,45915.0
2021-05-03 13:30:00,54.46,54.52,54.29,54.31,42870.0,51.3573,51.4138,51.197,51.2158,42870.0
2021-05-03 14:00:00,54.31,54.32,54.21,54.26,48291.0,51.2158,51.2252,51.1215,51.1687,48291.0
2021-05-03 14:30:00,54.24,54.45,54.22,54.41,54549.0,51.1498,51.3478,51.1309,51.3101,54549.0
2021-05-03 15:00:00,54.41,54.42,54.14,54.18,70392.0,51.3101,51.3195,51.0555,51.0932,70392.0
2021-05-03 15:30:00,54.19,54.29,54.1,54.15,224607.0,51.1027,51.197,51.0178,51.0649,224607.0
2021-05-04 09:30:00,54.17,54.21,53.63,53.65,211866.0,51.0838,51.1215,50.5746,50.5934,211866.0
2021-05-04 10:00:00,53.67,53.75,53.41,53.47,88842.0,50.6123,50.6877,50.3671,50.4237,88842.0
2021-05-04 10:30:00,53.43,53.48,53.27,53.37,244911.0,50.3859,50.4331,50.2351,50.3294,244911.0
2021-05-04 11:00:00,53.39,53.73,53.33,53.7,157347.0,50.3482,50.6689,50.2916,50.6406,157347.0
2021-05-04 11:30:00,53.7,53.96,53.65,53.96,114039.0,50.6406,50.8858,50.5934,50.8858,114039.0
2021-05-04 12:00:00,53.94,54.08,53.92,54.02,147543.0,50.8669,50.9989,50.848,50.9423,147543.0
2021-05-04 12:30:00,54.0,54.17,53.99,54.15,52566.0,50.9235,51.0838,50.914,51.0649,52566.0
2021-05-04 13:00:00,54.15,54.4,54.11,54.35,110214.0,51.0649,51.3007,51.0272,51.2535,110214.0
2021-05-04 13:30:00,54.34,54.36,54.17,54.23,65613.0,51.2441,51.263,51.0838,51.1404,65613.0
2021-05-04 14:00:00,54.24,54.37,54.22,54.33,93165.0,51.1498,51.2724,51.1309,51.2347,93165.0
2021-05-04 14:30:00,54.34,54.36,54.24,54.28,102636.0,51.2441,51.263,51.1498,51.1875,102636.0
2021-05-04 15:00:00,54.29,54.4,54.23,54.39,77349.0,51.197,51.3007,51.1404,51.2913,77349.0
2021-05-04 15:30:00,54.39,54.55,54.34,54.51,373416.0,51.2913,51.4421,51.2441,51.4044,373416.0
2021-05-05 09:30:00,54.66,54.75,54.39,54.39,153177.0,51.5459,51.6307,51.2913,51.2913,153177.0
2021-05-05 10:00:00,54.42,54.45,54.12,54.27,196113.0,51.3195,51.3478,51.0366,51.1781,196113.0
2021-05-05 10:30:00,54.28,54.39,54.08,54.34,84708.0,51.1875,51.2913,50.9989,51.2441,84708.0
2021-05-05 11:00:00,54.35,54.47,54.33,54.44,27537.0,51.2535,51.3667,51.2347,51.3384,27537.0
2021-05-05 11:30:00,54.44,54.66,54.42,54.51,79203.0,51.3384,51.5459,51.3195,51.4044,79203.0
2021-05-05 12:00:00,54.51,54.6,54.46,54.49,119424.0,51.4044,51.4893,51.3573,51.3856,119424.0
2021-05-05 12:30:00,54.5,54.64,54.5,54.57,39621.0,51.395,51.527,51.395,51.461,39621.0
2021-05-05 13:00:00,54.6,54.71,54.55,54.57,47628.0,51.4893,51.593,51.4421,51.461,47628.0
2021-05-05 13:30:00,54.57,54.69,54.57,54.69,37170.0,51.461,51.5742,51.461,51.5742,37170.0
2021-05-05 14:00:00,54.7,54.71,54.57,54.58,62448.0,51.5836,51.593,51.461,51.4704,62448.0
2021-05-05 14:30:00,54.6,54.64,54.54,54.56,50517.0,51.4893,51.527,51.4327,51.4516,50517.0
2021-05-05 15:00:00,54.56,54.6,54.47,54.58,87627.0,51.4516,51.4893,51.3667,51.4704,87627.0
2021-05-05 15:30:00,54.57,54.67,54.46,54.52,270051.0,51.461,51.5553,51.3573,51.4138,270051.0
2021-05-06 09:30:00,54.7,54.7,54.35,54.51,72198.0,51.5836,51.5836,51.2535,51.4044,72198.0
2021-05-06 10:00:00,54.42,54.43,54.1,54.28,96474.0,51.3195,51.329,51.0178,51.1875,96474.0
2021-05-06 10:30:00,54.27,54.28,54.13,54.16,40227.0,51.1781,51.1875,51.0461,51.0744,40227.0
2021-05-06 11:00:00,54.16,54.26,54.07,54.23,33996.0,51.0744,51.1687,50.9895,51.1404,33996.0
2021-05-06 11:30:00,54.24,54.43,54.22,54.3,48321.0,51.1498,51.329,51.1309,51.2064,48321.0
2021-05-06 12:00:00,54.3,54.37,54.29,54.33,25995.0,51.2064,51.2724,51.197,51.2347,25995.0
2021-05-06 12:30:00,54.34,54.36,54.25,54.3,37995.0,51.2441,51.263,51.1592,51.2064,37995.0
2021-05-06 13:00:00,54.3,54.31,54.08,54.12,38163.0,51.2064,51.2158,50.9989,51.0366,38163.0
2021-05-06 13:30:00,54.11,54.15,54.04,54.04,35277.0,51.0272,51.0649,50.9612,50.9612,35277.0
2021-05-06 14:00:00,54.08,54.18,54.05,54.16,46131.0,50.9989,51.0932,50.9706,51.0744,46131.0
2021-05-06 14:30:00,54.17,54.21,54.06,54.2,39636.0,51.0838,51.1215,50.9801,51.1121,39636.0
2021-05-06 15:00:00,54.2,54.3,54.19,54.28,60921.0,51.1121,51.2064,51.1027,51.1875,60921.0
2021-05-06 15:30:00,54.28,54.55,54.28,54.53,235851.0,51.1875,51.4421,51.1875,51.4233,235851.0
2021-05-07 09:30:00,54.62,54.94,54.51,54.63,106305.0,51.5082,51.8099,51.4044,51.5176,106305.0
2021-05-07 10:00:00,54.64,54.81,54.57,54.79,80859.0,51.527,51.6873,51.461,51.6685,80859.0
2021-05-07 10:30:00,54.81,54.92,54.67,54.67,82785.0,51.6873,51.7911,51.5553,51.5553,82785.0
2021-05-07 11:00:00,54.72,54.85,54.71,54.84,56874.0,51.6025,51.725,51.593,51.7156,56874.0
2021-05-07 11:30:00,54.85,54.97,54.84,54.97,205272.0,51.725,51.8382,51.7156,51.8382,205272.0
2021-05-07 12:00:00,54.96,54.97,54.67,54.68,28035.0,51.8288,51.8382,51.5553,51.5647,28035.0
2021-05-07 12:30:00,54.67,54.67,54.56,54.6,35034.0,51.5553,51.5553,51.4516,51.4893,35034.0
2021-05-07 13:00:00,54.59,54.59,54.49,54.51,30249.0,51.4799,51.4799,51.3856,51.4044,30249.0
2021-05-07 13:30:00,54.53,54.58,54.51,54.57,27975.0,51.4233,51.4704,51.4044,51.461,27975.0
2021-05-07 14:00:00,54.55,54.72,54.55,54.68,28440.0,51.4421,51.6025,51.4421,51.5647,28440.0
2021-05-07 14:30:00,54.7,54.8,54.66,54.77,49170.0,51.5836,51.6779,51.5459,51.6496,49170.0
2021-05-07 15:00:00,54.76,54.9,54.73,54.86,25101.0,51.6402,51.7722,51.6119,51.7345,25101.0
2021-05-07 15:30:00,54.88,54.96,54.85,54.87,114396.0,51.7533,51.8288,51.725,51.7439,114396.0
2021-05-10 09:30:00,55.12,55.49,54.94,55.31,94134.0,51.9797,52.3286,51.8099,52.1588,94134.0
2021-05-10 10:00:00,55.28,55.6,55.28,55.58,80454.0,52.1306,52.4323,52.1306,52.4135,80454.0
2021-05-10 10:30:00,55.55,55.55,55.29,55.3,91902.0,52.3852,52.3852,52.14,52.1494,91902.0
2021-05-10 11:00:00,55.28,55.37,55.22,55.23,111042.0,52.1306,52.2154,52.074,52.0834,111042.0
2021-05-10 11:30:00,55.23,55.26,55.1,55.17,77001.0,52.0834,52.1117,51.9608,52.0268,77001.0
2021-05-10 12:00:00,55.2,55.23,55.13,55.13,44796.0,52.0551,52.0834,51.9891,51.9891,44796.0
2021-05-10 12:30:00,55.13,55.2,55.07,55.07,38259.0,51.9891,52.0551,51.9325,51.9325,38259.0
2021-05-10 13:00:00,55.05,55.15,55.05,55.07,31317.0,51.9137,52.008,51.9137,51.9325,31317.0
2021-05-10 13:30:00,55.07,55.09,54.98,55.0,57330.0,51.9325,51.9514,51.8476,51.8665,57330.0
2021-05-10 14:00:00,55.0,55.0,54.75,54.75,57024.0,51.8665,51.8665,51.6307,51.6307,57024.0
2021-05-10 14:30:00,54.74,54.89,54.67,54.67,57501.0,51.6213,51.7628,51.5553,51.5553,57501.0
2021-05-10 15:00:00,54.72,54.78,54.62,54.66,78201.0,51.6025,51.659,51.5082,51.5459,78201.0
2021-05-10 15:30:00,54.66,54.69,54.48,54.5,166566.0,51.5459,51.5742,51.3761,51.395,166566.0
2021-05-11 09:30:00,53.77,53.95,53.15,53.57,234876.0,50.7066,50.8763,50.1219,50.518,234876.0
2021-05-11 10:00:00,53.61,53.78,53.27,53.31,143904.0,50.5557,50.716,50.2351,50.2728,143904.0
2021-05-11 10:30:00,53.27,53.27,53.04,53.14,117696.0,50.2351,50.2351,50.0182,50.1125,117696.0
2021-05-11 11:00:00,53.18,53.52,53.05,53.52,101697.0,50.1502,50.4708,50.0276,50.4708,101697.0
2021-05-11 11:30:00,53.5,53.63,53.44,53.55,61569.0,50.452,50.5746,50.3954,50.4991,61569.0
2021-05-11 12:00:00,53.57,53.6,53.44,53.52,46746.0,50.518,50.5463,50.3954,50.4708,46746.0
2021-05-11 12:30:00,53.52,53.52,53.23,53.29,51402.0,50.4708,50.4708,50.1973,50.2539,51402.0
2021-05-11 13:00:00,53.31,53.42,53.3,53.35,32751.0,50.2728,50.3765,50.2634,50.3105,32751.0
2021-05-11 13:30:00,53.38,53.5,53.33,53.39,32625.0,50.3388,50.452,50.2916,50.3482,32625.0
2021-05-11 14:00:00,53.41,53.47,53.3,53.43,47919.0,50.3671,50.4237,50.2634,50.3859,47919.0
2021-05-11 14:30:00,53.42,53.42,53.24,53.27,50190.0,50.3765,50.3765,50.2068,50.2351,50190.0
2021-05-11 15:00:00,53.32,53.4,53.24,53.34,69087.0,50.2822,50.3577,50.2068,50.3011,69087.0
2021-05-11 15:30:00,53.31,53.32,53.07,53.21,291981.0,50.2728,50.2822,50.0465,50.1785,291981.0
2021-05-12 09:30:00,52.93,53.39,52.87,53.29,195036.0,49.9144,50.3482,49.8579,50.2539,195036.0
2021-05-12 10:00:00,53.35,53.47,53.17,53.21,107760.0,50.3105,50.4237,50.1408,50.1785,107760.0
2021-05-12 10:30:00,53.21,53.27,52.74,52.82,91674.0,50.1785,50.2351,49.7353,49.8107,91674.0
2021-05-12 11:00:00,52.83,52.95,52.63,52.77,148566.0,49.8201,49.9333,49.6315,49.7636,148566.0
2021-05-12 11:30:00,52.75,52.92,52.53,52.54,83559.0,49.7447,49.905,49.5372,49.5467,83559.0
2021-05-12 12:00:00,52.56,52.64,52.37,52.52,220518.0,49.5655,49.641,49.3863,49.5278,220518.0
2021-05-12 12:30:00,52.49,52.54,52.24,52.43,141111.0,49.4995,49.5467,49.2637,49.4429,141111.0
2021-05-12 13:00:00,52.44,52.53,52.33,52.43,71658.0,49.4524,49.5372,49.3486,49.4429,71658.0
2021-05-12 13:30:00,52.39,52.58,52.34,52.5,131094.0,49.4052,49.5844,49.358,49.5089,131094.0
2021-05-12 14:00:00,52.54,52.74,52.52,52.74,192837.0,49.5467,49.7353,49.5278,49.7353,192837.0
2021-05-12 14:30:00,52.72,52.96,52.7,52.88,92259.0,49.7164,49.9427,49.6975,49.8673,92259.0
2021-05-12 15:00:00,52.88,52.88,52.61,52.64,179409.0,49.8673,49.8673,49.6127,49.641,179409.0
2021-05-12 15:30:00,52.69,52.87,52.63,52.83,360693.0,49.6881,49.8579,49.6315,49.8201,360693.0
2021-05-13 09:30:00,52.9,53.27,52.9,53.25,81309.0,49.8861,50.2351,49.8861,50.2162,81309.0
2021-05-13 10:00:00,53.26,53.53,53.2,53.46,47985.0,50.2256,50.4803,50.1691,50.4142,47985.0
2021-05-13 10:30:00,53.47,53.73,53.4,53.72,48138.0,50.4237,50.6689,50.3577,50.6594,48138.0
2021-05-13 11:00:00,53.72,53.73,53.52,53.67,39951.0,50.6594,50.6689,50.4708,50.6123,39951.0
2021-05-13 11:30:00,53.67,53.8,53.65,53.69,34650.0,50.6123,50.7349,50.5934,50.6311,34650.0
2021-05-13 12:00:00,53.72,53.87,53.68,53.73,23658.0,50.6594,50.8009,50.6217,50.6689,23658.0
2021-05-13 12:30:00,53.75,53.86,53.74,53.8,42495.0,50.6877,50.7915,50.6783,50.7349,42495.0
2021-05-13 13:00:00,53.81,53.94,53.7,53.72,38451.0,50.7443,50.8669,50.6406,50.6594,38451.0
2021-05-13 13:30:00,53.75,53.75,53.54,53.72,39036.0,50.6877,50.6877,50.4897,50.6594,39036.0
2021-05-13 14:00:00,53.73,53.88,53.73,53.87,26454.0,50.6689,50.8103,50.6689,50.8009,26454.0
2021-05-13 14:30:00,53.86,53.87,53.78,53.8,24876.0,50.7915,50.8009,50.716,50.7349,24876.0
2021-05-13 15:00:00,53.83,53.87,53.71,53.8,46110.0,50.7632,50.8009,50.65,50.7349,46110.0
2021-05-13 15:30:00,53.81,53.82,53.55,53.64,157776.0,50.7443,50.7537,50.4991,50.584,157776.0
2021-05-14 09:30:00,53.9,54.36,53.79,54.36,116436.0,50.8292,51.263,50.7254,51.263,116436.0
2021-05-14 10:00:00,54.35,54.46,54.26,54.35,68457.0,51.2535,51.3573,51.1687,51.2535,68457.0
2021-05-14 10:30:00,54.39,54.47,54.34,54.45,69171.0,51.2913,51.3667,51.2441,51.3478,69171.0
2021-05-14 11:00:00,54.46,54.56,54.45,54.48,124428.0,51.3573,51.4516,51.3478,51.3761,124428.0
2021-05-14 11:30:00,54.48,54.61,54.45,54.59,71865.0,51.3761,51.4987,51.3478,51.4799,71865.0
2021-05-14 12:00:00,54.58,54.64,54.52,54.62,70272.0,51.4704,51.527,51.4138,51.5082,70272.0
2021-05-14 12:30:00,54.63,54.92,54.62,54.76,188793.0,51.5176,51.7911,51.5082,51.6402,188793.0
2021-05-14 13:00:00,54.74,54.98,54.6,54.94,253236.0,51.6213,51.8476,51.4893,51.8099,253236.0
2021-05-14 13:30:00,54.93,54.95,54.62,54.65,71358.0,51.8005,51.8194,51.5082,51.5364,71358.0
2021-05-14 14:00:00,54.65,54.73,54.57,54.71,26850.0,51.5364,51.6119,51.461,51.593,26850.0
2021-05-14 14:30:00,54.71,54.81,54.71,54.78,29010.0,51.593,51.6873,51.593,51.659,29010.0
2021-05-14 15:00:00,54.79,54.85,54.77,54.82,53859.0,51.6685,51.725,51.6496,51.6968,53859.0
2021-05-14 15:30:00,54.81,54.85,54.75,54.79,161682.0,51.6873,51.725,51.6307,51.6685,161682.0
2021-05-17 09:30:00,54.8,54.96,54.51,54.63,85995.0,51.6779,51.8288,51.4044,51.5176,85995.0
2021-05-17 10:00:00,54.57,54.74,54.4,54.4,53838.0,51.461,51.6213,51.3007,51.3007,53838.0
2021-05-17 10:30:00,54.43,54.65,54.37,54.6,48561.0,51.329,51.5364,51.2724,51.4893,48561.0
2021-05-17 11:00:00,54.61,54.64,54.48,54.55,45159.0,51.4987,51.527,51.3761,51.4421,45159.0
2021-05-17 11:30:00,54.54,54.71,54.52,54.69,35538.0,51.4327,51.593,51.4138,51.5742,35538.0
2021-05-17 12:00:00,54.68,54.73,54.61,54.69,31791.0,51.5647,51.6119,51.4987,51.5742,31791.0
2021-05-17 12:30:00,54.72,54.81,54.66,54.71,24924.0,51.6025,51.6873,51.5459,51.593,24924.0
2021-05-17 13:00:00,54.72,54.74,54.64,54.69,21774.0,51.6025,51.6213,51.527,51.5742,21774.0
2021-05-17 13:30:00,54.7,54.76,54.66,54.72,32634.0,51.5836,51.6402,51.5459,51.6025,32634.0
2021-05-17 14:00:00,54.71,54.79,54.7,54.78,25497.0,51.593,51.6685,51.5836,51.659,25497.0
2021-05-17 14:30:00,54.78,54.83,54.7,54.75,37875.0,51.659,51.7062,51.5836,51.6307,37875.0
2021-05-17 15:00:00,54.74,54.79,54.64,54.66,27207.0,51.6213,51.6685,51.527,51.5459,27207.0
2021-05-17 15:30:00,54.65,54.73,54.51,54.59,218100.0,51.5364,51.6119,51.4044,51.4799,218100.0
2021-05-18 09:30:00,54.7,54.84,54.28,54.35,68784.0,51.5836,51.7156,51.1875,51.2535,68784.0
2021-05-18 10:00:00,54.37,54.61,54.37,54.58,39552.0,51.2724,51.4987,51.2724,51.4704,39552.0
2021-05-18 10:30:00,54.58,54.67,54.5,54.55,107190.0,51.4704,51.5553,51.395,51.4421,107190.0
2021-05-18 11:00:00,54.53,54.57,54.45,54.51,29289.0,51.4233,51.461,51.3478,51.4044,29289.0
2021-05-18 11:30:00,54.51,54.56,54.42,54.42,27270.0,51.4044,51.4516,51.3195,51.3195,27270.0
2021-05-18 12:00:00,54.46,54.53,54.43,54.5,25461.0,51.3573,51.4233,51.329,51.395,25461.0
2021-05-18 12:30:00,54.52,54.53,54.44,54.44,35061.0,51.4138,51.4233,51.3384,51.3384,35061.0
2021-05-18 13:00:00,54.47,54.5,54.42,54.46,21255.0,51.3667,51.395,51.3195,51.3573,21255.0
2021-05-18 13:30:00,54.45,54.51,54.44,54.5,28857.0,51.3478,51.4044,51.3384,51.395,28857.0
2021-05-18 14:00:00,54.51,54.55,54.4,54.42,20292.0,51.4044,51.4421,51.3007,51.3195,20292.0
2021-05-18 14:30:00,54.41,54.41,54.27,54.39,23871.0,51.3101,51.3101,51.1781,51.2913,23871.0
2021-05-18 15:00:00,54.39,54.42,54.29,54.31,31665.0,51.2913,51.3195,51.197,51.2158,31665.0
2021-05-18 15:30:00,54.31,54.34,53.96,53.98,143529.0,51.2158,51.2441,50.8858,50.9046,143529.0
2021-05-19 09:30:00,53.41,53.61,53.15,53.44,106962.0,50.3671,50.5557,50.1219,50.3954,106962.0
2021-05-19 10:00:00,53.48,53.52,53.24,53.41,58188.0,50.4331,50.4708,50.2068,50.3671,58188.0
2021-05-19 10:30:00,53.41,53.59,53.26,53.45,51774.0,50.3671,50.5368,50.2256,50.4048,51774.0
2021-05-19 11:00:00,53.45,53.64,53.35,53.45,110814.0,50.4048,50.584,50.3105,50.4048,110814.0
2021-05-19 11:30:00,53.42,53.46,53.23,53.44,70023.0,50.3765,50.4142,50.1973,50.3954,70023.0
2021-05-19 12:00:00,53.46,53.53,53.4,53.41,49560.0,50.4142,50.4803,50.3577,50.3671,49560.0
2021-05-19 12:30:00,53.4,53.52,53.38,53.45,45681.0,50.3577,50.4708,50.3388,50.4048,45681.0
2021-05-19 13:00:00,53.46,53.59,53.45,53.5,31323.0,50.4142,50.5368,50.4048,50.452,31323.0
2021-05-19 13:30:00,53.52,53.52,53.36,53.39,35769.0,50.4708,50.4708,50.3199,50.3482,35769.0
2021-05-19 14:00:00,53.39,53.63,53.25,53.61,74514.0,50.3482,50.5746,50.2162,50.5557,74514.0
2021-05-19 14:30:00,53.61,53.73,53.37,53.51,101313.0,50.5557,50.6689,50.3294,50.4614,101313.0
2021-05-19 15:00:00,53.5,53.73,53.45,53.68,91989.0,50.452,50.6689,50.4048,50.6217,91989.0
2021-05-19 15:30:00,53.66,53.66,53.45,53.64,151356.0,50.6028,50.6028,50.4048,50.584,151356.0
2021-05-20 09:30:00,53.84,54.4,53.75,54.26,66270.0,50.7726,51.3007,50.6877,51.1687,66270.0
2021-05-20 10:00:00,54.29,54.46,54.29,54.43,35295.0,51.197,51.3573,51.197,51.329,35295.0
2021-05-20 10:30:00,54.44,54.5,54.33,54.44,44016.0,51.3384,51.395,51.2347,51.3384,44016.0
2021-05-20 11:00:00,54.45,54.62,54.44,54.62,43779.0,51.3478,51.5082,51.3384,51.5082,43779.0
2021-05-20 11:30:00,54.63,54.71,54.58,54.58,21750.0,51.5176,51.593,51.4704,51.4704,21750.0
2021-05-20 12:00:00,54.58,54.64,54.5,54.5,24162.0,51.4704,51.527,51.395,51.395,24162.0
2021-05-20 12:30:00,54.49,54.55,54.37,54.54,20811.0,51.3856,51.4421,51.2724,51.4327,20811.0
2021-05-20 13:00:00,54.52,54.71,54.52,54.7,21570.0,51.4138,51.593,51.4138,51.5836,21570.0
2021-05-20 13:30:00,54.71,54.76,54.55,54.61,20325.0,51.593,51.6402,51.4421,51.4987,20325.0
2021-05-20 14:00:00,54.64,54.73,54.64,54.7,19281.0,51.527,51.6119,51.527,51.5836,19281.0
2021-05-20 14:30:00,54.71,54.77,54.68,54.68,37740.0,51.593,51.6496,51.5647,51.5647,37740.0
2021-05-20 15:00:00,54.68,54.84,54.61,54.83,31899.0,51.5647,51.7156,51.4987,51.7062,31899.0
2021-05-20 15:30:00,54.84,54.84,54.45,54.51,133980.0,51.7156,51.7156,51.3478,51.4044,133980.0
2021-05-21 09:30:00,54.3,54.94,54.29,54.83,175611.0,51.2064,51.8099,51.197,51.7062,175611.0
2021-05-21 10:00:00,54.86,54.95,54.72,54.74,60741.0,51.7345,51.8194,51.6025,51.6213,60741.0
2021-05-21 10:30:00,54.76,54.82,54.67,54.76,24645.0,51.6402,51.6968,51.5553,51.6402,24645.0
2021-05-21 11:00:00,54.76,54.84,54.56,54.56,63720.0,51.6402,51.7156,51.4516,51.4516,63720.0
2021-05-21 11:30:00,54.53,54.65,54.42,54.45,54801.0,51.4233,51.5364,51.3195,51.3478,54801.0
2021-05-21 12:00:00,54.43,54.54,54.37,54.45,33789.0,51.329,51.4327,51.2724,51.3478,33789.0
2021-05-21 12:30:00,54.48,54.51,54.36,54.39,36120.0,51.3761,51.4044,51.263,51.2913,36120.0
2021-05-21 13:00:00,54.4,54.58,54.4,54.58,41121.0,51.3007,51.4704,51.3007,51.4704,41121.0
2021-05-21 13:30:00,54.57,54.63,54.56,54.62,57114.0,51.461,51.5176,51.4516,51.5082,57114.0
2021-05-21 14:00:00,54.62,54.76,54.62,54.65,34866.0,51.5082,51.6402,51.5082,51.5364,34866.0
2021-05-21 14:30:00,54.65,54.71,54.57,54.69,41340.0,51.5364,51.593,51.461,51.5742,41340.0
2021-05-21 15:00:00,54.68,54.89,54.65,54.86,105720.0,51.5647,51.7628,51.5364,51.7345,105720.0
2021-05-21 15:30:00,54.85,54.87,54.6,54.64,349077.0,51.725,51.7439,51.4893,51.527,349077.0
2021-05-24 09:30:00,54.78,55.27,54.78,54.95,70149.0,51.659,52.1211,51.659,51.8194,70149.0
2021-05-24 10:00:00,54.93,55.14,54.86,55.12,44919.0,51.8005,51.9985,51.7345,51.9797,44919.0
2021-05-24 10:30:00,55.1,55.24,55.1,55.22,19530.0,51.9608,52.0928,51.9608,52.074,19530.0
2021-05-24 11:00:00,55.19,55.29,55.14,55.25,24621.0,52.0457,52.14,51.9985,52.1023,24621.0
2021-05-24 11:30:00,55.28,55.34,55.17,55.17,47445.0,52.1306,52.1871,52.0268,52.0268,47445.0
2021-05-24 12:00:00,55.17,55.28,55.09,55.19,48657.0,52.0268,52.1306,51.9514,52.0457,48657.0
2021-05-24 12:30:00,55.17,55.22,55.12,55.16,21042.0,52.0268,52.074,51.9797,52.0174,21042.0
2021-05-24 13:00:00,55.14,55.24,55.1,55.23,23166.0,51.9985,52.0928,51.9608,52.0834,23166.0
2021-05-24 13:30:00,55.23,55.24,55.09,55.11,37239.0,52.0834,52.0928,51.9514,51.9702,37239.0
2021-05-24 14:00:00,55.13,55.24,55.11,55.13,31038.0,51.9891,52.0928,51.9702,51.9891,31038.0
2021-05-24 14:30:00,55.1,55.33,55.1,55.16,55977.0,51.9608,52.1777,51.9608,52.0174,55977.0
2021-05-24 15:00:00,55.15,55.15,54.98,55.01,54786.0,52.008,52.008,51.8476,51.8759,54786.0
2021-05-24 15:30:00,55.01,55.06,54.93,54.96,102366.0,51.8759,51.9231,51.8005,51.8288,102366.0
2021-05-25 09:30:00,55.2,55.39,54.96,55.13,102657.0,52.0551,52.2343,51.8288,51.9891,102657.0
2021-05-25 10:00:00,55.09,55.18,54.99,55.12,32436.0,51.9514,52.0362,51.8571,51.9797,32436.0
2021-05-25 10:30:00,55.1,55.24,55.09,55.22,36765.0,51.9608,52.0928,51.9514,52.074,36765.0
2021-05-25 11:00:00,55.23,55.33,55.13,55.27,31161.0,52.0834,52.1777,51.9891,52.1211,31161.0
2021-05-25 11:30:00,55.25,55.25,55.0,55.13,36543.0,52.1023,52.1023,51.8665,51.9891,36543.0
2021-05-25 12:00:00,55.17,55.31,55.13,55.27,28659.0,52.0268,52.1588,51.9891,52.1211,28659.0
2021-05-25 12:30:00,55.29,55.32,55.25,55.27,16716.0,52.14,52.1683,52.1023,52.1211,16716.0
2021-05-25 13:00:00,55.26,55.27,55.15,55.22,24951.0,52.1117,52.1211,52.008,52.074,24951.0
2021-05-25 13:30:00,55.19,55.26,55.17,55.23,27519.0,52.0457,52.1117,52.0268,52.0834,27519.0
2021-05-25 14:00:00,55.25,55.25,55.13,55.14,53184.0,52.1023,52.1023,51.9891,51.9985,53184.0
2021-05-25 14:30:00,55.15,55.28,55.06,55.06,95694.0,52.008,52.1306,51.9231,51.9231,95694.0
2021-05-25 15:00:00,55.07,55.08,54.96,54.99,52038.0,51.9325,51.9419,51.8288,51.8571,52038.0
2021-05-25 15:30:00,54.97,54.99,54.6,54.81,183411.0,51.8382,51.8571,51.4893,51.6873,183411.0
2021-05-26 09:30:00,54.89,55.23,54.88,55.06,93501.0,51.7628,52.0834,51.7533,51.9231,93501.0
2021-05-26 10:00:00,55.09,55.26,54.96,55.25,44499.0,51.9514,52.1117,51.8288,52.1023,44499.0
2021-05-26 10:30:00,55.25,55.31,55.07,55.27,54201.0,52.1023,52.1588,51.9325,52.1211,54201.0
2021-05-26 11:00:00,55.28,55.37,55.22,55.35,81717.0,52.1306,52.2154,52.074,52.1966,81717.0
2021-05-26 11:30:00,55.36,55.36,55.18,55.29,40584.0,52.206,52.206,52.0362,52.14,40584.0
2021-05-26 12:00:00,55.28,55.39,55.28,55.36,22626.0,52.1306,52.2343,52.1306,52.206,22626.0
2021-05-26 12:30:00,55.37,55.46,55.34,55.38,35523.0,52.2154,52.3003,52.1871,52.2249,35523.0
2021-05-26 13:00:00,55.36,55.43,55.31,55.36,25137.0,52.206,52.272,52.1588,52.206,25137.0
2021-05-26 13:30:00,55.37,55.41,55.23,55.27,16449.0,52.2154,52.2531,52.0834,52.1211,16449.0
2021-05-26 14:00:00,55.28,55.28,55.18,55.21,18207.0,52.1306,52.1306,52.0362,52.0645,18207.0
2021-05-26 14:30:00,55.21,55.24,55.17,55.18,24216.0,52.0645,52.0928,52.0268,52.0362,24216.0
2021-05-26 15:00:00,55.18,55.22,55.14,55.22,38589.0,52.0362,52.074,51.9985,52.074,38589.0
2021-05-26 15:30:00,55.2,55.2,55.07,55.15,115176.0,52.0551,52.0551,51.9325,52.008,115176.0
2021-05-27 09:30:00,55.24,55.32,55.02,55.14,82467.0,52.0928,52.1683,51.8854,51.9985,82467.0
2021-05-27 10:00:00,55.12,55.16,55.06,55.08,19638.0,51.9797,52.0174,51.9231,51.9419,19638.0
2021-05-27 10:30:00,55.07,55.17,54.98,55.07,37878.0,51.9325,52.0268,51.8476,51.9325,37878.0
2021-05-27 11:00:00,55.06,55.12,55.0,55.01,22722.0,51.9231,51.9797,51.8665,51.8759,22722.0
2021-05-27 11:30:00,55.01,55.19,54.98,55.19,16452.0,51.8759,52.0457,51.8476,52.0457,16452.0
2021-05-27 12:00:00,55.17,55.26,55.13,55.22,50928.0,52.0268,52.1117,51.9891,52.074,50928.0
2021-05-27 12:30:00,55.24,55.28,55.11,55.11,18891.0,52.0928,52.1306,51.9702,51.9702,18891.0
2021-05-27 13:00:00,55.13,55.2,55.1,55.12,28368.0,51.9891,52.0551,51.9608,51.9797,28368.0
2021-05-27 13:30:00,55.11,55.14,55.06,55.1,23154.0,51.9702,51.9985,51.9231,51.9608,23154.0
2021-05-27 14:00:00,55.12,55.22,55.1,55.13,39297.0,51.9797,52.074,51.9608,51.9891,39297.0
2021-05-27 14:30:00,55.17,55.17,55.03,55.07,20295.0,52.0268,52.0268,51.8948,51.9325,20295.0
2021-05-27 15:00:00,55.06,55.09,55.01,55.07,43680.0,51.9231,51.9514,51.8759,51.9325,43680.0
2021-05-27 15:30:00,55.06,55.4,55.02,55.33,426168.0,51.9231,52.2437,51.8854,52.1777,426168.0
2021-05-28 09:30:00,55.72,55.85,55.37,55.53,55242.0,52.5455,52.6681,52.2154,52.3663,55242.0
2021-05-28 10:00:00,55.51,55.68,55.5,55.67,34566.0,52.3474,52.5078,52.338,52.4983,34566.0
2021-05-28 10:30:00,55.66,55.69,55.56,55.67,35583.0,52.4889,52.5172,52.3946,52.4983,35583.0
2021-05-28 11:00:00,55.69,55.84,55.61,55.84,41691.0,52.5172,52.6586,52.4417,52.6586,41691.0
2021-05-28 11:30:00,55.84,55.86,55.75,55.8,46260.0,52.6586,52.6775,52.5738,52.6209,46260.0
2021-05-28 12:00:00,55.8,55.83,55.76,55.81,40068.0,52.6209,52.6492,52.5832,52.6304,40068.0
2021-05-28 12:30:00,55.8,55.82,55.7,55.7,37317.0,52.6209,52.6398,52.5266,52.5266,37317.0
2021-05-28 13:00:00,55.71,55.82,55.71,55.78,44661.0,52.5361,52.6398,52.5361,52.6021,44661.0
2021-05-28 13:30:00,55.8,55.83,55.76,55.81,36606.0,52.6209,52.6492,52.5832,52.6304,36606.0
2021-05-28 14:00:00,55.83,55.86,55.71,55.81,35847.0,52.6492,52.6775,52.5361,52.6304,35847.0
2021-05-28 14:30:00,55.81,55.91,55.78,55.84,27231.0,52.6304,52.7247,52.6021,52.6586,27231.0
2021-05-28 15:00:00,55.85,55.91,55.84,55.88,30417.0,52.6681,52.7247,52.6586,52.6964,30417.0
2021-05-28 15:30:00,55.88,55.95,55.79,55.86,173349.0,52.6964,52.7624,52.6115,52.6775,173349.0
2021-06-01 09:30:00,56.07,56.22,55.44,55.48,237828.0,52.8755,53.017,52.2814,52.3192,237828.0
2021-06-01 10:00:00,55.5,55.54,54.89,54.89,195246.0,52.338,52.3757,51.7628,51.7628,195246.0
2021-06-01 10:30:00,54.91,55.15,54.78,55.15,67500.0,51.7816,52.008,51.659,52.008,67500.0
2021-06-01 11:00:00,55.18,55.25,55.01,55.19,59628.0,52.0362,52.1023,51.8759,52.0457,59628.0
2021-06-01 11:30:00,55.18,55.21,54.98,55.12,42474.0,52.0362,52.0645,51.8476,51.9797,42474.0
2021-06-01 12:00:00,55.1,55.14,55.0,55.07,41577.0,51.9608,51.9985,51.8665,51.9325,41577.0
2021-06-01 12:30:00,55.08,55.19,55.08,55.09,28638.0,51.9419,52.0457,51.9419,51.9514,28638.0
2021-06-01 13:00:00,55.09,55.1,54.91,54.91,36474.0,51.9514,51.9608,51.7816,51.7816,36474.0
2021-06-01 13:30:00,54.93,55.05,54.9,55.05,28026.0,51.8005,51.9137,51.7722,51.9137,28026.0
2021-06-01 14:00:00,55.05,55.08,54.94,55.03,39522.0,51.9137,51.9419,51.8099,51.8948,39522.0
2021-06-01 14:30:00,55.03,55.05,54.97,55.0,34956.0,51.8948,51.9137,51.8382,51.8665,34956.0
2021-06-01 15:00:00,54.99,55.0,54.89,54.9,42477.0,51.8571,51.8665,51.7628,51.7722,42477.0
2021-06-01 15:30:00,54.9,54.9,54.76,54.84,225843.0,51.7722,51.7722,51.6402,51.7156,225843.0
2021-06-02 09:30:00,55.2,55.45,55.0,55.44,183825.0,52.0551,52.2909,51.8665,52.2814,183825.0
2021-06-02 10:00:00,55.43,55.43,55.19,55.25,108711.0,52.272,52.272,52.0457,52.1023,108711.0
2021-06-02 10:30:00,55.23,55.25,55.09,55.16,94992.0,52.0834,52.1023,51.9514,52.0174,94992.0
2021-06-02 11:00:00,55.18,55.31,55.17,55.21,127920.0,52.0362,52.1588,52.0268,52.0645,127920.0
2021-06-02 11:30:00,55.22,55.3,55.14,55.3,79266.0,52.074,52.1494,51.9985,52.1494,79266.0
2021-06-02 12:00:00,55.29,55.29,55.1,55.1,78354.0,52.14,52.14,51.9608,51.9608,78354.0
2021-06-02 12:30:00,55.09,55.36,55.08,55.33,69297.0,51.9514,52.206,51.9419,52.1777,69297.0
2021-06-02 13:00:00,55.33,55.34,55.19,55.27,79866.0,52.1777,52.1871,52.0457,52.1211,79866.0
2021-06-02 13:30:00,55.25,55.34,55.16,55.33,231582.0,52.1023,52.1871,52.0174,52.1777,231582.0
2021-06-02 14:00:00,55.35,55.44,55.2,55.25,158292.0,52.1966,52.2814,52.0551,52.1023,158292.0
2021-06-02 14:30:00,55.25,55.48,55.17,55.47,125604.0,52.1023,52.3192,52.0268,52.3097,125604.0
2021-06-02 15:00:00,55.47,55.59,55.45,55.58,78669.0,52.3097,52.4229,52.2909,52.4135,78669.0
2021-06-02 15:30:00,55.59,55.78,55.49,55.61,323100.0,52.4229,52.6021,52.3286,52.4417,323100.0
2021-06-03 09:30:00,55.63,55.78,55.41,55.58,94398.0,52.4606,52.6021,52.2531,52.4135,94398.0
2021-06-03 10:00:00,55.49,55.74,55.48,55.53,52845.0,52.3286,52.5643,52.3192,52.3663,52845.0
2021-06-03 10:30:00,55.55,55.88,55.42,55.87,63849.0,52.3852,52.6964,52.2626,52.6869,63849.0
2021-06-03 11:00:00,55.88,56.14,55.87,56.08,47703.0,52.6964,52.9416,52.6869,52.885,47703.0
2021-06-03 11:30:00,56.06,56.11,55.97,56.1,45321.0,52.8661,52.9133,52.7812,52.9038,45321.0
2021-06-03 12:00:00,56.09,56.15,56.05,56.15,44256.0,52.8944,52.951,52.8567,52.951,44256.0
2021-06-03 12:30:00,56.16,56.25,56.1,56.15,55515.0,52.9604,53.0453,52.9038,52.951,55515.0
2021-06-03 13:00:00,56.15,56.17,56.02,56.14,48423.0,52.951,52.9698,52.8284,52.9416,48423.0
2021-06-03 13:30:00,56.13,56.13,55.86,55.89,116580.0,52.9321,52.9321,52.6775,52.7058,116580.0
2021-06-03 14:00:00,55.89,55.98,55.76,55.92,67923.0,52.7058,52.7907,52.5832,52.7341,67923.0
2021-06-03 14:30:00,55.94,56.04,55.92,55.99,38154.0,52.7529,52.8473,52.7341,52.8001,38154.0
2021-06-03 15:00:00,56.0,56.09,55.95,56.03,65592.0,52.8095,52.8944,52.7624,52.8378,65592.0
2021-06-03 15:30:00,56.04,56.11,55.96,56.02,416433.0,52.8473,52.9133,52.7718,52.8284,416433.0
2021-06-04 09:30:00,56.23,56.23,55.87,56.05,78084.0,53.0264,53.0264,52.6869,52.8567,78084.0
2021-06-04 10:00:00,56.03,56.09,55.97,56.04,77310.0,52.8378,52.8944,52.7812,52.8473,77310.0
2021-06-04 10:30:00,56.03,56.25,56.01,56.24,78114.0,52.8378,53.0453,52.819,53.0359,78114.0
2021-06-04 11:00:00,56.23,56.27,56.17,56.21,40746.0,53.0264,53.0641,52.9698,53.0076,40746.0
2021-06-04 11:30:00,56.19,56.21,56.14,56.15,38142.0,52.9887,53.0076,52.9416,52.951,38142.0
2021-06-04 12:00:00,56.15,56.21,56.14,56.2,28956.0,52.951,53.0076,52.9416,52.9981,28956.0
2021-06-04 12:30:00,56.2,56.26,56.18,56.25,49662.0,52.9981,53.0547,52.9793,53.0453,49662.0
2021-06-04 13:00:00,56.26,56.26,56.19,56.19,31998.0,53.0547,53.0547,52.9887,52.9887,31998.0
2021-06-04 13:30:00,56.19,56.29,56.18,56.23,38103.0,52.9887,53.083,52.9793,53.0264,38103.0
2021-06-04 14:00:00,56.25,56.37,56.22,56.35,51114.0,53.0453,53.1584,53.017,53.1396,51114.0
2021-06-04 14:30:00,56.37,56.5,56.37,56.49,35682.0,53.1584,53.281,53.1584,53.2716,35682.0
2021-06-04 15:00:00,56.5,56.59,56.48,56.57,54168.0,53.281,53.3659,53.2622,53.3471,54168.0
2021-06-04 15:30:00,56.58,56.8,56.53,56.74,288822.0,53.3565,53.564,53.3093,53.5074,288822.0
2021-06-07 09:30:00,56.97,57.0,56.48,56.54,85149.0,53.7243,53.7526,53.2622,53.3188,85149.0
2021-06-07 10:00:00,56.52,56.63,56.4,56.4,60819.0,53.2999,53.4036,53.1867,53.1867,60819.0
2021-06-07 10:30:00,56.4,56.61,56.36,56.56,54855.0,53.1867,53.3848,53.149,53.3376,54855.0
2021-06-07 11:00:00,56.55,56.56,56.39,56.43,36942.0,53.3282,53.3376,53.1773,53.215,36942.0
2021-06-07 11:30:00,56.4,56.53,56.35,56.51,34374.0,53.1867,53.3093,53.1396,53.2905,34374.0
2021-06-07 12:00:00,56.49,56.53,56.41,56.41,22626.0,53.2716,53.3093,53.1962,53.1962,22626.0
2021-06-07 12:30:00,56.41,56.51,56.41,56.5,24690.0,53.1962,53.2905,53.1962,53.281,24690.0
2021-06-07 13:00:00,56.47,56.47,56.34,56.34,27843.0,53.2528,53.2528,53.1302,53.1302,27843.0
2021-06-07 13:30:00,56.35,56.41,56.33,56.39,26307.0,53.1396,53.1962,53.1207,53.1773,26307.0
2021-06-07 14:00:00,56.4,56.4,56.29,56.3,26919.0,53.1867,53.1867,53.083,53.0924,26919.0
2021-06-07 14:30:00,56.29,56.37,56.28,56.33,34872.0,53.083,53.1584,53.0736,53.1207,34872.0
2021-06-07 15:00:00,56.34,56.35,56.3,56.34,40416.0,53.1302,53.1396,53.0924,53.1302,40416.0
2021-06-07 15:30:00,56.35,56.36,56.21,56.31,181149.0,53.1396,53.149,53.0076,53.1019,181149.0
2021-06-08 09:30:00,56.34,56.78,56.33,56.69,137811.0,53.1302,53.5451,53.1207,53.4602,137811.0
2021-06-08 10:00:00,56.7,56.77,56.63,56.69,82842.0,53.4696,53.5357,53.4036,53.4602,82842.0
2021-06-08 10:30:00,56.69,56.72,56.37,56.37,81501.0,53.4602,53.4885,53.1584,53.1584,81501.0
2021-06-08 11:00:00,56.4,56.53,56.26,56.35,77364.0,53.1867,53.3093,53.0547,53.1396,77364.0
2021-06-08 11:30:00,56.35,56.57,56.27,56.55,40776.0,53.1396,53.3471,53.0641,53.3282,40776.0
2021-06-08 12:00:00,56.58,56.62,56.49,56.56,46194.0,53.3565,53.3942,53.2716,53.3376,46194.0
2021-06-08 12:30:00,56.57,56.64,56.45,56.54,218214.0,53.3471,53.4131,53.2339,53.3188,218214.0
2021-06-08 13:00:00,56.53,56.56,56.41,56.43,71904.0,53.3093,53.3376,53.1962,53.215,71904.0
2021-06-08 13:30:00,56.44,56.5,56.34,56.34,39318.0,53.2245,53.281,53.1302,53.1302,39318.0
2021-06-08 14:00:00,56.36,56.41,56.31,56.39,28215.0,53.149,53.1962,53.1019,53.1773,28215.0
2021-06-08 14:30:00,56.38,56.38,56.28,56.3,54261.0,53.1679,53.1679,53.0736,53.0924,54261.0
2021-06-08 15:00:00,56.3,56.41,56.3,56.33,61677.0,53.0924,53.1962,53.0924,53.1207,61677.0
2021-06-08 15:30:00,56.33,56.38,56.28,56.32,187119.0,53.1207,53.1679,53.0736,53.1113,187119.0
2021-06-09 09:30:00,56.36,56.47,56.18,56.36,95670.0,53.149,53.2528,52.9793,53.149,95670.0
2021-06-09 10:00:00,56.38,56.38,56.14,56.27,89595.0,53.1679,53.1679,52.9416,53.0641,89595.0
2021-06-09 10:30:00,56.28,56.49,56.27,56.39,97389.0,53.0736,53.2716,53.0641,53.1773,97389.0
2021-06-09 11:00:00,56.4,56.47,56.34,56.46,63669.0,53.1867,53.2528,53.1302,53.2433,63669.0
2021-06-09 11:30:00,56.43,56.51,56.35,56.38,71193.0,53.215,53.2905,53.1396,53.1679,71193.0
2021-06-09 12:00:00,56.38,56.41,56.33,56.38,36495.0,53.1679,53.1962,53.1207,53.1679,36495.0
2021-06-09 12:30:00,56.36,56.37,56.2,56.23,53052.0,53.149,53.1584,52.9981,53.0264,53052.0
2021-06-09 13:00:00,56.23,56.3,56.22,56.27,36990.0,53.0264,53.0924,53.017,53.0641,36990.0
2021-06-09 13:30:00,56.26,56.31,56.22,56.29,30999.0,53.0547,53.1019,53.017,53.083,30999.0
2021-06-09 14:00:00,56.31,56.36,56.27,56.35,31128.0,53.1019,53.149,53.0641,53.1396,31128.0
2021-06-09 14:30:00,56.35,56.36,56.24,56.29,37686.0,53.1396,53.149,53.0359,53.083,37686.0
2021-06-09 15:00:00,56.3,56.38,56.29,56.32,57873.0,53.0924,53.1679,53.083,53.1113,57873.0
2021-06-09 15:30:00,56.33,56.42,56.31,56.35,165294.0,53.1207,53.2056,53.1019,53.1396,165294.0
2021-06-10 09:30:00,56.52,56.52,56.16,56.36,70182.0,53.4709,53.4709,53.1303,53.3195,70182.0
2021-06-10 10:00:00,56.36,56.36,56.02,56.07,44484.0,53.3195,53.3195,52.9978,53.0451,44484.0
2021-06-10 10:30:00,56.05,56.2,56.05,56.11,53985.0,53.0262,53.1681,53.0262,53.083,53985.0
2021-06-10 11:00:00,56.09,56.26,56.08,56.24,31500.0,53.0641,53.2249,53.0546,53.206,31500.0
2021-06-10 11:30:00,56.25,56.36,56.22,56.33,32292.0,53.2154,53.3195,53.187,53.2911,32292.0
2021-06-10 12:00:00,56.33,56.42,56.33,56.4,21486.0,53.2911,53.3763,53.2911,53.3573,21486.0
2021-06-10 12:30:00,56.39,56.46,56.3,56.44,39099.0,53.3479,53.4141,53.2627,53.3952,39099.0
2021-06-10 13:00:00,56.43,56.48,56.39,56.4,19800.0,53.3857,53.433,53.3479,53.3573,19800.0
2021-06-10 13:30:00,56.41,56.41,56.32,56.35,46524.0,53.3668,53.3668,53.2816,53.31,46524.0
2021-06-10 14:00:00,56.35,56.37,56.23,56.25,68580.0,53.31,53.329,53.1965,53.2154,68580.0
2021-06-10 14:30:00,56.27,56.42,56.26,56.4,54924.0,53.2343,53.3763,53.2249,53.3573,54924.0
2021-06-10 15:00:00,56.39,56.39,56.05,56.07,147549.0,53.3479,53.3479,53.0262,53.0451,147549.0
2021-06-10 15:30:00,56.08,56.19,56.07,56.11,225570.0,53.0546,53.1587,53.0451,53.083,225570.0
2021-06-11 09:30:00,56.75,57.48,56.65,57.47,209982.0,53.6885,54.3791,53.5938,54.3696,209982.0
2021-06-11 10:00:00,57.5,57.53,57.3,57.43,114933.0,54.398,54.4264,54.2088,54.3318,114933.0
2021-06-11 10:30:00,57.43,57.44,57.25,57.38,79749.0,54.3318,54.3412,54.1615,54.2845,79749.0
2021-06-11 11:00:00,57.39,57.56,57.35,57.47,156945.0,54.2939,54.4548,54.2561,54.3696,156945.0
2021-06-11 11:30:00,57.49,57.53,57.44,57.49,45147.0,54.3885,54.4264,54.3412,54.3885,45147.0
2021-06-11 12:00:00,57.49,57.51,57.38,57.42,36444.0,54.3885,54.4075,54.2845,54.3223,36444.0
2021-06-11 12:30:00,57.41,57.41,57.32,57.32,52608.0,54.3128,54.3128,54.2277,54.2277,52608.0
2021-06-11 13:00:00,57.33,57.37,57.28,57.29,46521.0,54.2372,54.275,54.1899,54.1993,46521.0
2021-06-11 13:30:00,57.29,57.4,57.26,57.38,40800.0,54.1993,54.3034,54.1709,54.2845,40800.0
2021-06-11 14:00:00,57.37,57.49,57.37,57.47,49920.0,54.275,54.3885,54.275,54.3696,49920.0
2021-06-11 14:30:00,57.47,57.57,57.47,57.56,69570.0,54.3696,54.4642,54.3696,54.4548,69570.0
2021-06-11 15:00:00,57.55,57.59,57.53,57.57,76272.0,54.4453,54.4831,54.4264,54.4642,76272.0
2021-06-11 15:30:00,57.56,57.68,57.55,57.65,278760.0,54.4548,54.5683,54.4453,54.5399,278760.0
2021-06-14 09:30:00,57.43,57.63,57.17,57.22,69642.0,54.3318,54.521,54.0858,54.1331,69642.0
2021-06-14 10:00:00,57.24,57.59,57.23,57.56,45606.0,54.152,54.4831,54.1426,54.4548,45606.0
2021-06-14 10:30:00,57.56,57.63,57.51,57.57,27876.0,54.4548,54.521,54.4075,54.4642,27876.0
2021-06-14 11:00:00,57.52,57.6,57.5,57.52,34440.0,54.4169,54.4926,54.398,54.4169,34440.0
2021-06-14 11:30:00,57.53,57.73,57.5,57.7,56496.0,54.4264,54.6156,54.398,54.5872,56496.0
2021-06-14 12:00:00,57.71,57.83,57.7,57.82,35670.0,54.5967,54.7102,54.5872,54.7007,35670.0
2021-06-14 12:30:00,57.8,57.84,57.7,57.75,23610.0,54.6818,54.7196,54.5872,54.6345,23610.0
2021-06-14 13:00:00,57.75,57.76,57.69,57.72,32385.0,54.6345,54.644,54.5777,54.6061,32385.0
2021-06-14 13:30:00,57.73,57.85,57.73,57.81,32127.0,54.6156,54.7291,54.6156,54.6913,32127.0
2021-06-14 14:00:00,57.84,58.04,57.81,58.03,99660.0,54.7196,54.9089,54.6913,54.8994,99660.0
2021-06-14 14:30:00,58.04,58.27,57.97,58.25,136095.0,54.9089,55.1264,54.8426,55.1075,136095.0
2021-06-14 15:00:00,58.26,58.27,58.16,58.2,179691.0,55.117,55.1264,55.0224,55.0602,179691.0
2021-06-14 15:30:00,58.19,58.39,58.1,58.38,209214.0,55.0508,55.24,54.9656,55.2305,209214.0
2021-06-15 09:30:00,58.53,58.65,58.36,58.43,98604.0,55.3724,55.4859,55.2116,55.2778,98604.0
2021-06-15 10:00:00,58.53,58.6,58.41,58.56,48744.0,55.3724,55.4386,55.2589,55.4008,48744.0
2021-06-15 10:30:00,58.59,58.74,58.58,58.6,54969.0,55.4292,55.5711,55.4197,55.4386,54969.0
2021-06-15 11:00:00,58.6,58.69,58.57,58.64,45387.0,55.4386,55.5238,55.4103,55.4765,45387.0
2021-06-15 11:30:00,58.64,58.69,58.6,58.65,38091.0,55.4765,55.5238,55.4386,55.4859,38091.0
2021-06-15 12:00:00,58.66,58.75,58.65,58.75,46755.0,55.4954,55.5806,55.4859,55.5806,46755.0
2021-06-15 12:30:00,58.76,58.93,58.75,58.92,51006.0,55.59,55.7508,55.5806,55.7414,51006.0
2021-06-15 13:00:00,58.91,58.93,58.85,58.85,36366.0,55.7319,55.7508,55.6752,55.6752,36366.0
2021-06-15 13:30:00,58.87,59.01,58.86,58.98,49902.0,55.6941,55.8265,55.6846,55.7981,49902.0
2021-06-15 14:00:00,58.97,59.09,58.97,59.06,46320.0,55.7887,55.9022,55.7887,55.8738,46320.0
2021-06-15 14:30:00,59.06,59.18,59.03,59.17,69030.0,55.8738,55.9874,55.8454,55.9779,69030.0
2021-06-15 15:00:00,59.15,59.16,58.91,58.92,63234.0,55.959,55.9684,55.7319,55.7414,63234.0
2021-06-15 15:30:00,58.89,58.95,58.67,58.79,293217.0,55.713,55.7698,55.5049,55.6184,293217.0
2021-06-16 09:30:00,58.75,58.99,58.57,58.93,66957.0,55.5806,55.8076,55.4103,55.7508,66957.0
2021-06-16 10:00:00,58.92,59.06,58.85,58.98,64812.0,55.7414,55.8738,55.6752,55.7981,64812.0
2021-06-16 10:30:00,58.97,58.98,58.86,58.91,64422.0,55.7887,55.7981,55.6846,55.7319,64422.0
2021-06-16 11:00:00,58.9,59.03,58.87,58.97,59559.0,55.7225,55.8454,55.6941,55.7887,59559.0
2021-06-16 11:30:00,58.98,58.99,58.91,58.93,255702.0,55.7981,55.8076,55.7319,55.7508,255702.0
2021-06-16 12:00:00,58.93,58.98,58.89,58.96,63801.0,55.7508,55.7981,55.713,55.7792,63801.0
2021-06-16 12:30:00,58.96,59.1,58.94,59.09,57594.0,55.7792,55.9117,55.7603,55.9022,57594.0
2021-06-16 13:00:00,59.09,59.24,59.0,59.2,85806.0,55.9022,56.0441,55.8171,56.0063,85806.0
2021-06-16 13:30:00,59.19,59.19,58.97,59.04,108963.0,55.9968,55.9968,55.7887,55.8549,108963.0
2021-06-16 14:00:00,59.02,59.33,58.76,59.26,166983.0,55.836,56.1293,55.59,56.063,166983.0
2021-06-16 14:30:00,59.25,59.32,59.04,59.24,198798.0,56.0536,56.1198,55.8549,56.0441,198798.0
2021-06-16 15:00:00,59.21,59.46,59.15,59.3,126330.0,56.0157,56.2523,55.959,56.1009,126330.0
2021-06-16 15:30:00,59.31,59.36,59.08,59.14,313815.0,56.1103,56.1576,55.8928,55.9495,313815.0
2021-06-17 09:30:00,59.22,59.47,59.19,59.32,156738.0,56.0252,56.2617,55.9968,56.1198,156738.0
2021-06-17 10:00:00,59.3,59.35,58.88,59.33,133755.0,56.1009,56.1482,55.7035,56.1293,133755.0
2021-06-17 10:30:00,59.34,59.7,59.34,59.56,90066.0,56.1387,56.4793,56.1387,56.3469,90066.0
2021-06-17 11:00:00,59.54,59.57,59.31,59.41,125586.0,56.3279,56.3563,56.1103,56.2049,125586.0
2021-06-17 11:30:00,59.44,59.55,59.27,59.35,140613.0,56.2333,56.3374,56.0725,56.1482,140613.0
2021-06-17 12:00:00,59.38,59.39,59.19,59.34,258270.0,56.1766,56.186,55.9968,56.1387,258270.0
2021-06-17 12:30:00,59.31,59.48,59.27,59.48,84252.0,56.1103,56.2712,56.0725,56.2712,84252.0
2021-06-17 13:00:00,59.47,59.58,59.45,59.55,46056.0,56.2617,56.3658,56.2428,56.3374,46056.0
2021-06-17 13:30:00,59.52,59.62,59.49,59.57,80691.0,56.309,56.4036,56.2806,56.3563,80691.0
2021-06-17 14:00:00,59.58,59.63,59.52,59.61,45780.0,56.3658,56.4131,56.309,56.3942,45780.0
2021-06-17 14:30:00,59.63,59.63,59.47,59.57,56433.0,56.4131,56.4131,56.2617,56.3563,56433.0
2021-06-17 15:00:00,59.58,59.91,59.54,59.9,119367.0,56.3658,56.678,56.3279,56.6685,119367.0
2021-06-17 15:30:00,59.91,60.18,59.87,59.92,495216.0,56.678,56.9334,56.6401,56.6874,495216.0
2021-06-18 09:30:00,59.42,59.6,59.06,59.33,422274.0,56.2144,56.3847,55.8738,56.1293,422274.0
2021-06-18 10:00:00,59.36,59.37,59.06,59.14,151215.0,56.1576,56.1671,55.8738,55.9495,151215.0
2021-06-18 10:30:00,59.14,59.19,59.03,59.17,97206.0,55.9495,55.9968,55.8454,55.9779,97206.0
2021-06-18 11:00:00,59.15,59.25,58.95,59.01,104625.0,55.959,56.0536,55.7698,55.8265,104625.0
2021-06-18 11:30:00,59.03,59.19,59.03,59.19,49383.0,55.8454,55.9968,55.8454,55.9968,49383.0
2021-06-18 12:00:00,59.22,59.28,59.14,59.28,39378.0,56.0252,56.082,55.9495,56.082,39378.0
2021-06-18 12:30:00,59.27,59.31,59.1,59.18,45123.0,56.0725,56.1103,55.9117,55.9874,45123.0
2021-06-18 13:00:00,59.17,59.21,59.11,59.16,44013.0,55.9779,56.0157,55.9211,55.9684,44013.0
2021-06-18 13:30:00,59.17,59.21,59.12,59.18,38775.0,55.9779,56.0157,55.9306,55.9874,38775.0
2021-06-18 14:00:00,59.18,59.27,59.17,59.27,31392.0,55.9874,56.0725,55.9779,56.0725,31392.0
2021-06-18 14:30:00,59.26,59.36,59.17,59.18,68325.0,56.063,56.1576,55.9779,55.9874,68325.0
2021-06-18 15:00:00,59.17,59.25,59.07,59.12,62943.0,55.9779,56.0536,55.8833,55.9306,62943.0
2021-06-18 15:30:00,59.1,59.24,58.42,58.6,1344012.0,55.9117,56.0441,55.2684,55.4386,1344012.0
2021-06-21 09:30:00,58.94,59.15,58.63,58.94,165951.0,55.7603,55.959,55.467,55.7603,165951.0
2021-06-21 10:00:00,58.9,59.19,58.63,59.19,132207.0,55.7225,55.9968,55.467,55.9968,132207.0
2021-06-21 10:30:00,59.27,59.53,59.27,59.49,98304.0,56.0725,56.3185,56.0725,56.2806,98304.0
2021-06-21 11:00:00,59.5,59.71,59.42,59.47,235260.0,56.2901,56.4888,56.2144,56.2617,235260.0
2021-06-21 11:30:00,59.44,59.6,59.44,59.49,101106.0,56.2333,56.3847,56.2333,56.2806,101106.0
2021-06-21 12:00:00,59.51,59.61,59.47,59.56,154932.0,56.2996,56.3942,56.2617,56.3469,154932.0
2021-06-21 12:30:00,59.55,59.6,59.46,59.56,76011.0,56.3374,56.3847,56.2523,56.3469,76011.0
2021-06-21 13:00:00,59.55,59.67,59.46,59.46,81813.0,56.3374,56.4509,56.2523,56.2523,81813.0
2021-06-21 13:30:00,59.48,59.7,59.43,59.61,115287.0,56.2712,56.4793,56.2239,56.3942,115287.0
2021-06-21 14:00:00,59.63,59.68,59.6,59.63,54387.0,56.4131,56.4604,56.3847,56.4131,54387.0
2021-06-21 14:30:00,59.62,59.7,59.57,59.67,80151.0,56.4036,56.4793,56.3563,56.4509,80151.0
2021-06-21 15:00:00,59.65,59.76,59.61,59.66,76512.0,56.432,56.5361,56.3942,56.4415,76512.0
2021-06-21 15:30:00,59.67,59.73,59.39,59.59,529455.0,56.4509,56.5077,56.186,56.3752,529455.0
2021-06-22 09:30:00,59.63,59.85,59.51,59.53,76338.0,56.4131,56.6212,56.2996,56.3185,76338.0
2021-06-22 10:00:00,59.5,59.72,59.42,59.72,36891.0,56.2901,56.4982,56.2144,56.4982,36891.0
2021-06-22 10:30:00,59.72,59.91,59.64,59.64,64335.0,56.4982,56.678,56.4225,56.4225,64335.0
2021-06-22 11:00:00,59.66,59.71,59.58,59.65,62544.0,56.4415,56.4888,56.3658,56.432,62544.0
2021-06-22 11:30:00,59.66,59.69,59.6,59.64,73380.0,56.4415,56.4698,56.3847,56.4225,73380.0
2021-06-22 12:00:00,59.65,59.71,59.63,59.65,71970.0,56.432,56.4888,56.4131,56.432,71970.0
2021-06-22 12:30:00,59.65,59.67,59.62,59.64,60516.0,56.432,56.4509,56.4036,56.4225,60516.0
2021-06-22 13:00:00,59.66,59.68,59.61,59.62,70146.0,56.4415,56.4604,56.3942,56.4036,70146.0
2021-06-22 13:30:00,59.61,59.68,59.61,59.63,80016.0,56.3942,56.4604,56.3942,56.4131,80016.0
2021-06-22 14:00:00,59.62,59.67,59.61,59.63,46671.0,56.4036,56.4509,56.3942,56.4131,46671.0
2021-06-22 14:30:00,59.64,59.69,59.63,59.65,74127.0,56.4225,56.4698,56.4131,56.432,74127.0
2021-06-22 15:00:00,59.65,59.67,59.61,59.64,76200.0,56.432,56.4509,56.3942,56.4225,76200.0
2021-06-22 15:30:00,59.64,59.74,59.55,59.56,243330.0,56.4225,56.5171,56.3374,56.3469,243330.0
2021-06-23 09:30:00,59.64,59.86,59.43,59.51,87381.0,56.4225,56.6307,56.2239,56.2996,87381.0
2021-06-23 10:00:00,59.53,59.53,59.24,59.3,52608.0,56.3185,56.3185,56.0441,56.1009,52608.0
2021-06-23 10:30:00,59.28,59.61,59.2,59.58,65970.0,56.082,56.3942,56.0063,56.3658,65970.0
2021-06-23 11:00:00,59.61,59.63,59.37,59.6,90708.0,56.3942,56.4131,56.1671,56.3847,90708.0
2021-06-23 11:30:00,59.6,59.87,59.6,59.74,111018.0,56.3847,56.6401,56.3847,56.5171,111018.0
2021-06-23 12:00:00,59.74,59.88,59.61,59.77,401631.0,56.5171,56.6496,56.3942,56.5455,401631.0
2021-06-23 12:30:00,59.77,59.78,59.46,59.54,140445.0,56.5455,56.555,56.2523,56.3279,140445.0
2021-06-23 13:00:00,59.56,59.65,59.51,59.6,35754.0,56.3469,56.432,56.2996,56.3847,35754.0
2021-06-23 13:30:00,59.61,59.66,59.58,59.6,67287.0,56.3942,56.4415,56.3658,56.3847,67287.0
2021-06-23 14:00:00,59.61,59.66,59.53,59.62,112386.0,56.3942,56.4415,56.3185,56.4036,112386.0
2021-06-23 14:30:00,59.63,59.63,59.49,59.55,70821.0,56.4131,56.4131,56.2806,56.3374,70821.0
2021-06-23 15:00:00,59.56,59.66,59.53,59.58,110055.0,56.3469,56.4415,56.3185,56.3658,110055.0
2021-06-23 15:30:00,59.58,59.7,59.31,59.33,440052.0,56.3658,56.4793,56.1103,56.1293,440052.0
2021-06-24 09:30:00,59.63,59.77,59.3,59.42,161049.0,56.4131,56.5455,56.1009,56.2144,161049.0
2021-06-24 10:00:00,59.39,59.44,59.26,59.28,51828.0,56.186,56.2333,56.063,56.082,51828.0
2021-06-24 10:30:00,59.31,59.4,59.18,59.19,79152.0,56.1103,56.1955,55.9874,55.9968,79152.0
2021-06-24 11:00:00,59.22,59.3,59.18,59.24,41154.0,56.0252,56.1009,55.9874,56.0441,41154.0
2021-06-24 11:30:00,59.24,59.25,59.12,59.13,46041.0,56.0441,56.0536,55.9306,55.9401,46041.0
2021-06-24 12:00:00,59.12,59.33,59.12,59.28,94905.0,55.9306,56.1293,55.9306,56.082,94905.0
2021-06-24 12:30:00,59.28,59.3,59.19,59.2,80613.0,56.082,56.1009,55.9968,56.0063,80613.0
2021-06-24 13:00:00,59.2,59.23,59.15,59.18,86298.0,56.0063,56.0347,55.959,55.9874,86298.0
2021-06-24 13:30:00,59.18,59.24,59.14,59.22,98481.0,55.9874,56.0441,55.9495,56.0252,98481.0
2021-06-24 14:00:00,59.22,59.35,59.21,59.28,87765.0,56.0252,56.1482,56.0157,56.082,87765.0
2021-06-24 14:30:00,59.29,59.36,59.26,59.27,63045.0,56.0914,56.1576,56.063,56.0725,63045.0
2021-06-24 15:00:00,59.27,59.29,59.22,59.27,68970.0,56.0725,56.0914,56.0252,56.0725,68970.0
2021-06-24 15:30:00,59.26,59.31,59.21,59.25,360462.0,56.063,56.1103,56.0157,56.0536,360462.0
2021-06-25 09:30:00,59.53,59.64,59.33,59.45,153693.0,56.3185,56.4225,56.1293,56.2428,153693.0
2021-06-25 10:00:00,59.45,59.45,59.31,59.39,67998.0,56.2428,56.2428,56.1103,56.186,67998.0
2021-06-25 10:30:00,59.37,59.44,59.31,59.34,65184.0,56.1671,56.2333,56.1103,56.1387,65184.0
2021-06-25 11:00:00,59.36,59.4,59.29,59.31,48579.0,56.1576,56.1955,56.0914,56.1103,48579.0
2021-06-25 11:30:00,59.32,59.36,59.3,59.34,41646.0,56.1198,56.1576,56.1009,56.1387,41646.0
2021-06-25 12:00:00,59.34,59.34,59.24,59.25,34539.0,56.1387,56.1387,56.0441,56.0536,34539.0
2021-06-25 12:30:00,59.28,59.28,59.2,59.21,33555.0,56.082,56.082,56.0063,56.0157,33555.0
2021-06-25 13:00:00,59.21,59.23,59.15,59.17,49734.0,56.0157,56.0347,55.959,55.9779,49734.0
2021-06-25 13:30:00,59.15,59.16,59.11,59.14,59598.0,55.959,55.9684,55.9211,55.9495,59598.0
2021-06-25 14:00:00,59.14,59.23,59.11,59.12,44199.0,55.9495,56.0347,55.9211,55.9306,44199.0
2021-06-25 14:30:00,59.11,59.14,59.06,59.07,57621.0,55.9211,55.9495,55.8738,55.8833,57621.0
2021-06-25 15:00:00,59.07,59.2,59.06,59.16,89091.0,55.8833,56.0063,55.8738,55.9684,89091.0
2021-06-25 15:30:00,59.16,59.39,59.14,59.36,421695.0,55.9684,56.186,55.9495,56.1576,421695.0
2021-06-28 09:30:00,59.4,59.57,59.12,59.38,113541.0,56.1955,56.3563,55.9306,56.1766,113541.0
2021-06-28 10:00:00,59.35,59.52,59.33,59.39,87753.0,56.1482,56.309,56.1293,56.186,87753.0
2021-06-28 10:30:00,59.42,59.45,59.18,59.18,93669.0,56.2144,56.2428,55.9874,55.9874,93669.0
2021-06-28 11:00:00,59.17,59.18,59.07,59.12,43053.0,55.9779,55.9874,55.8833,55.9306,43053.0
2021-06-28 11:30:00,59.11,59.37,59.1,59.35,47742.0,55.9211,56.1671,55.9117,56.1482,47742.0
2021-06-28 12:00:00,59.36,59.41,59.12,59.12,64329.0,56.1576,56.2049,55.9306,55.9306,64329.0
2021-06-28 12:30:00,59.11,59.16,59.05,59.06,49743.0,55.9211,55.9684,55.8644,55.8738,49743.0
2021-06-28 13:00:00,59.08,59.22,59.07,59.22,32118.0,55.8928,56.0252,55.8833,56.0252,32118.0
2021-06-28 13:30:00,59.21,59.29,59.18,59.27,56988.0,56.0157,56.0914,55.9874,56.0725,56988.0
2021-06-28 14:00:00,59.27,59.36,59.2,59.21,131001.0,56.0725,56.1576,56.0063,56.0157,131001.0
2021-06-28 14:30:00,59.21,59.34,59.17,59.18,77721.0,56.0157,56.1387,55.9779,55.9874,77721.0
2021-06-28 15:00:00,59.19,59.2,59.1,59.1,85866.0,55.9968,56.0063,55.9117,55.9117,85866.0
2021-06-28 15:30:00,59.1,59.32,58.99,59.03,848664.0,55.9117,56.1198,55.8076,55.8454,848664.0
2021-06-29 09:30:00,59.23,59.43,58.88,59.0,90522.0,56.0347,56.2239,55.7035,55.8171,90522.0
2021-06-29 10:00:00,59.01,59.01,58.92,58.97,29334.0,55.8265,55.8265,55.7414,55.7887,29334.0
2021-06-29 10:30:00,58.99,59.15,58.95,59.06,45291.0,55.8076,55.959,55.7698,55.8738,45291.0
2021-06-29 11:00:00,59.06,59.12,58.98,59.0,75831.0,55.8738,55.9306,55.7981,55.8171,75831.0
2021-06-29 11:30:00,59.01,59.12,58.98,59.05,74166.0,55.8265,55.9306,55.7981,55.8644,74166.0
2021-06-29 12:00:00,59.06,59.13,58.99,59.09,71004.0,55.8738,55.9401,55.8076,55.9022,71004.0
2021-06-29 12:30:00,59.11,59.2,59.08,59.13,57141.0,55.9211,56.0063,55.8928,55.9401,57141.0
2021-06-29 13:00:00,59.12,59.16,59.07,59.1,109122.0,55.9306,55.9684,55.8833,55.9117,109122.0
2021-06-29 13:30:00,59.1,59.1,59.01,59.08,47058.0,55.9117,55.9117,55.8265,55.8928,47058.0
2021-06-29 14:00:00,59.07,59.12,59.01,59.01,78483.0,55.8833,55.9306,55.8265,55.8265,78483.0
2021-06-29 14:30:00,59.02,59.04,58.95,59.03,45423.0,55.836,55.8549,55.7698,55.8454,45423.0
2021-06-29 15:00:00,59.03,59.07,59.01,59.01,137034.0,55.8454,55.8833,55.8265,55.8265,137034.0
2021-06-29 15:30:00,59.0,59.05,58.94,58.94,342258.0,55.8171,55.8644,55.7603,55.7603,342258.0
2021-06-30 09:30:00,58.85,58.9,58.72,58.74,207990.0,55.6752,55.7225,55.5522,55.5711,207990.0
2021-06-30 10:00:00,58.75,58.81,58.63,58.68,111237.0,55.5806,55.6373,55.467,55.5143,111237.0
2021-06-30 10:30:00,58.69,58.86,58.68,58.78,155823.0,55.5238,55.6846,55.5143,55.6089,155823.0
2021-06-30 11:00:00,58.79,58.84,58.66,58.67,114330.0,55.6184,55.6657,55.4954,55.5049,114330.0
2021-06-30 11:30:00,58.69,58.75,58.64,58.75,67320.0,55.5238,55.5806,55.4765,55.5806,67320.0
2021-06-30 12:00:00,58.76,58.77,58.65,58.65,56703.0,55.59,55.5995,55.4859,55.4859,56703.0
2021-06-30 12:30:00,58.66,58.69,58.53,58.53,53325.0,55.4954,55.5238,55.3724,55.3724,53325.0
2021-06-30 13:00:00,58.53,58.58,58.45,58.45,44106.0,55.3724,55.4197,55.2967,55.2967,44106.0
2021-06-30 13:30:00,58.45,58.47,58.39,58.47,55941.0,55.2967,55.3157,55.24,55.3157,55941.0
2021-06-30 14:00:00,58.45,58.69,58.4,58.66,111414.0,55.2967,55.5238,55.2494,55.4954,111414.0
2021-06-30 14:30:00,58.65,58.69,58.57,58.6,126816.0,55.4859,55.5238,55.4103,55.4386,126816.0
2021-06-30 15:00:00,58.6,58.72,58.59,58.71,132681.0,55.4386,55.5522,55.4292,55.5427,132681.0
2021-06-30 15:30:00,58.7,58.74,58.6,58.6,822588.0,55.5333,55.5711,55.4386,55.4386,822588.0
2021-07-01 09:30:00,58.77,59.3,58.6,59.06,119595.0,55.5995,56.1009,55.4386,55.8738,119595.0
2021-07-01 10:00:00,59.06,59.1,58.67,58.74,79785.0,55.8738,55.9117,55.5049,55.5711,79785.0
2021-07-01 10:30:00,58.73,58.91,58.73,58.91,45804.0,55.5616,55.7319,55.5616,55.7319,45804.0
2021-07-01 11:00:00,58.89,58.99,58.83,58.91,60981.0,55.713,55.8076,55.6562,55.7319,60981.0
2021-07-01 11:30:00,58.92,58.94,58.7,58.79,152565.0,55.7414,55.7603,55.5333,55.6184,152565.0
2021-07-01 12:00:00,58.79,58.8,58.63,58.66,75249.0,55.6184,55.6279,55.467,55.4954,75249.0
2021-07-01 12:30:00,58.66,58.77,58.65,58.68,83805.0,55.4954,55.5995,55.4859,55.5143,83805.0
2021-07-01 13:00:00,58.68,58.86,58.67,58.82,60027.0,55.5143,55.6846,55.5049,55.6468,60027.0
2021-07-01 13:30:00,58.83,58.92,58.78,58.81,78444.0,55.6562,55.7414,55.6089,55.6373,78444.0
2021-07-01 14:00:00,58.81,58.91,58.78,58.83,123171.0,55.6373,55.7319,55.6089,55.6562,123171.0
2021-07-01 14:30:00,58.83,58.87,58.81,58.83,127815.0,55.6562,55.6941,55.6373,55.6562,127815.0
2021-07-01 15:00:00,58.84,58.85,58.72,58.76,208263.0,55.6657,55.6752,55.5522,55.59,208263.0
2021-07-01 15:30:00,58.75,58.92,58.66,58.66,973596.0,55.5806,55.7414,55.4954,55.4954,973596.0
2021-07-02 09:30:00,58.79,58.88,58.65,58.75,186768.0,55.6184,55.7035,55.4859,55.5806,186768.0
2021-07-02 10:00:00,58.75,58.82,58.64,58.72,92535.0,55.5806,55.6468,55.4765,55.5522,92535.0
2021-07-02 10:30:00,58.72,58.91,58.72,58.86,110778.0,55.5522,55.7319,55.5522,55.6846,110778.0
2021-07-02 11:00:00,58.87,58.98,58.84,58.96,82443.0,55.6941,55.7981,55.6657,55.7792,82443.0
2021-07-02 11:30:00,58.95,59.04,58.87,58.94,71505.0,55.7698,55.8549,55.6941,55.7603,71505.0
2021-07-02 12:00:00,58.94,58.97,58.91,58.94,30108.0,55.7603,55.7887,55.7319,55.7603,30108.0
2021-07-02 12:30:00,58.94,59.12,58.93,59.09,94386.0,55.7603,55.9306,55.7508,55.9022,94386.0
2021-07-02 13:00:00,59.1,59.16,59.0,59.05,88929.0,55.9117,55.9684,55.8171,55.8644,88929.0
2021-07-02 13:30:00,59.06,59.07,59.0,59.01,35313.0,55.8738,55.8833,55.8171,55.8265,35313.0
2021-07-02 14:00:00,59.01,59.11,59.01,59.1,45540.0,55.8265,55.9211,55.8265,55.9117,45540.0
2021-07-02 14:30:00,59.09,59.11,59.01,59.07,34887.0,55.9022,55.9211,55.8265,55.8833,34887.0
2021-07-02 15:00:00,59.05,59.15,59.05,59.14,32055.0,55.8644,55.959,55.8644,55.9495,32055.0
2021-07-02 15:30:00,59.14,59.35,59.1,59.27,212406.0,55.9495,56.1482,55.9117,56.0725,212406.0
2021-07-06 09:30:00,59.34,59.47,59.0,59.0,153909.0,56.1387,56.2617,55.8171,55.8171,153909.0
2021-07-06 10:00:00,58.98,59.05,58.61,58.74,68301.0,55.7981,55.8644,55.4481,55.5711,68301.0
2021-07-06 10:30:00,58.71,58.73,58.58,58.64,27834.0,55.5427,55.5616,55.4197,55.4765,27834.0
2021-07-06 11:00:00,58.61,58.76,58.59,58.72,52683.0,55.4481,55.59,55.4292,55.5522,52683.0
2021-07-06 11:30:00,58.72,58.89,58.72,58.87,28962.0,55.5522,55.713,55.5522,55.6941,28962.0
2021-07-06 12:00:00,58.86,58.86,58.73,58.76,25368.0,55.6846,55.6846,55.5616,55.59,25368.0
2021-07-06 12:30:00,58.79,58.79,58.64,58.66,49086.0,55.6184,55.6184,55.4765,55.4954,49086.0
2021-07-06 13:00:00,58.66,58.71,58.6,58.6,38568.0,55.4954,55.5427,55.4386,55.4386,38568.0
2021-07-06 13:30:00,58.59,58.66,58.56,58.66,46095.0,55.4292,55.4954,55.4008,55.4954,46095.0
2021-07-06 14:00:00,58.67,58.72,58.65,58.71,47622.0,55.5049,55.5522,55.4859,55.5427,47622.0
2021-07-06 14:30:00,58.73,58.78,58.68,58.71,39312.0,55.5616,55.6089,55.5143,55.5427,39312.0
2021-07-06 15:00:00,58.68,58.77,58.66,58.76,62817.0,55.5143,55.5995,55.4954,55.59,62817.0
2021-07-06 15:30:00,58.76,58.85,58.71,58.78,153927.0,55.59,55.6752,55.5427,55.6089,153927.0
2021-07-07 09:30:00,59.02,59.08,58.55,58.69,83613.0,55.836,55.8928,55.3913,55.5238,83613.0
2021-07-07 10:00:00,58.68,58.88,58.65,58.77,72843.0,55.5143,55.7035,55.4859,55.5995,72843.0
2021-07-07 10:30:00,58.76,58.8,58.47,58.53,47529.0,55.59,55.6279,55.3157,55.3724,47529.0
2021-07-07 11:00:00,58.55,58.71,58.44,58.62,77022.0,55.3913,55.5427,55.2873,55.4576,77022.0
2021-07-07 11:30:00,58.62,58.64,58.42,58.46,53802.0,55.4576,55.4765,55.2684,55.3062,53802.0
2021-07-07 12:00:00,58.47,58.62,58.45,58.5,50382.0,55.3157,55.4576,55.2967,55.344,50382.0
2021-07-07 12:30:00,58.49,58.56,58.43,58.54,50937.0,55.3346,55.4008,55.2778,55.3819,50937.0
2021-07-07 13:00:00,58.54,58.64,58.52,58.57,34779.0,55.3819,55.4765,55.363,55.4103,34779.0
2021-07-07 13:30:00,58.57,58.7,58.48,58.66,55842.0,55.4103,55.5333,55.3251,55.4954,55842.0
2021-07-07 14:00:00,58.69,58.77,58.63,58.64,45621.0,55.5238,55.5995,55.467,55.4765,45621.0
2021-07-07 14:30:00,58.64,58.75,58.63,58.66,88215.0,55.4765,55.5806,55.467,55.4954,88215.0
2021-07-07 15:00:00,58.67,58.76,58.65,58.69,84024.0,55.5049,55.59,55.4859,55.5238,84024.0
2021-07-07 15:30:00,58.69,58.78,58.64,58.72,210852.0,55.5238,55.6089,55.4765,55.5522,210852.0
2021-07-08 09:30:00,58.12,58.46,57.88,58.21,96192.0,54.9845,55.3062,54.7575,55.0697,96192.0
2021-07-08 10:00:00,58.19,58.26,57.9,58.25,81009.0,55.0508,55.117,54.7764,55.1075,81009.0
2021-07-08 10:30:00,58.26,58.28,57.95,57.98,36072.0,55.117,55.1359,54.8237,54.8521,36072.0
2021-07-08 11:00:00,57.99,58.09,57.88,58.03,34590.0,54.8616,54.9562,54.7575,54.8994,34590.0
2021-07-08 11:30:00,58.0,58.18,57.95,58.06,49872.0,54.871,55.0413,54.8237,54.9278,49872.0
2021-07-08 12:00:00,58.1,58.29,58.1,58.29,45150.0,54.9656,55.1454,54.9656,55.1454,45150.0
2021-07-08 12:30:00,58.29,58.34,58.21,58.23,32277.0,55.1454,55.1927,55.0697,55.0886,32277.0
2021-07-08 13:00:00,58.22,58.25,58.07,58.08,56655.0,55.0791,55.1075,54.9372,54.9467,56655.0
2021-07-08 13:30:00,58.08,58.14,57.96,57.96,75231.0,54.9467,55.0035,54.8332,54.8332,75231.0
2021-07-08 14:00:00,57.98,58.0,57.89,57.89,42378.0,54.8521,54.871,54.767,54.767,42378.0
2021-07-08 14:30:00,57.87,58.0,57.86,57.99,55008.0,54.748,54.871,54.7386,54.8616,55008.0
2021-07-08 15:00:00,57.98,58.12,57.95,58.08,73803.0,54.8521,54.9845,54.8237,54.9467,73803.0
2021-07-08 15:30:00,58.1,58.13,57.87,58.04,226644.0,54.9656,54.994,54.748,54.9089,226644.0
2021-07-09 09:30:00,58.17,58.4,58.11,58.12,64122.0,55.0318,55.2494,54.9751,54.9845,64122.0
2021-07-09 10:00:00,58.13,58.26,58.09,58.15,55851.0,54.994,55.117,54.9562,55.0129,55851.0
2021-07-09 10:30:00,58.13,58.4,58.13,58.23,47679.0,54.994,55.2494,54.994,55.0886,47679.0
2021-07-09 11:00:00,58.21,58.27,58.11,58.19,34053.0,55.0697,55.1264,54.9751,55.0508,34053.0
2021-07-09 11:30:00,58.2,58.31,58.17,58.22,32481.0,55.0602,55.1643,55.0318,55.0791,32481.0
2021-07-09 12:00:00,58.22,58.23,58.08,58.12,44235.0,55.0791,55.0886,54.9467,54.9845,44235.0
2021-07-09 12:30:00,58.15,58.27,58.14,58.17,30699.0,55.0129,55.1264,55.0035,55.0318,30699.0
2021-07-09 13:00:00,58.19,58.2,58.1,58.14,39618.0,55.0508,55.0602,54.9656,55.0035,39618.0
2021-07-09 13:30:00,58.14,58.2,58.09,58.09,35946.0,55.0035,55.0602,54.9562,54.9562,35946.0
2021-07-09 14:00:00,58.1,58.27,58.09,58.26,30258.0,54.9656,55.1264,54.9562,55.117,30258.0
2021-07-09 14:30:00,58.28,58.45,58.26,58.44,38454.0,55.1359,55.2967,55.117,55.2873,38454.0
2021-07-09 15:00:00,58.44,58.54,58.42,58.54,46986.0,55.2873,55.3819,55.2684,55.3819,46986.0
2021-07-09 15:30:00,58.54,58.64,58.49,58.56,165237.0,55.3819,55.4765,55.3346,55.4008,165237.0
2021-07-12 09:30:00,58.59,59.77,58.59,59.72,262350.0,55.4292,56.5455,55.4292,56.4982,262350.0
2021-07-12 10:00:00,59.68,60.1,59.63,60.08,194382.0,56.4604,56.8577,56.4131,56.8388,194382.0
2021-07-12 10:30:00,60.1,60.1,59.93,60.01,146631.0,56.8577,56.8577,56.6969,56.7726,146631.0
2021-07-12 11:00:00,60.01,60.33,59.96,60.27,181854.0,56.7726,57.0753,56.7253,57.0186,181854.0
2021-07-12 11:30:00,60.26,60.26,60.11,60.18,126831.0,57.0091,57.0091,56.8672,56.9334,126831.0
2021-07-12 12:00:00,60.17,60.18,60.0,60.07,154143.0,56.9239,56.9334,56.7631,56.8293,154143.0
2021-07-12 12:30:00,60.08,60.15,60.04,60.08,164418.0,56.8388,56.905,56.801,56.8388,164418.0
2021-07-12 13:00:00,60.08,60.09,59.97,60.07,90318.0,56.8388,56.8483,56.7347,56.8293,90318.0
2021-07-12 13:30:00,60.07,60.11,59.98,60.01,148245.0,56.8293,56.8672,56.7442,56.7726,148245.0
2021-07-12 14:00:00,59.98,60.04,59.94,59.96,68238.0,56.7442,56.801,56.7064,56.7253,68238.0
2021-07-12 14:30:00,59.97,60.08,59.89,60.04,108363.0,56.7347,56.8388,56.6591,56.801,108363.0
2021-07-12 15:00:00,60.03,60.12,59.97,59.97,129594.0,56.7915,56.8766,56.7347,56.7347,129594.0
2021-07-12 15:30:00,59.97,60.03,59.86,59.87,410979.0,56.7347,56.7915,56.6307,56.6401,410979.0
2021-07-13 09:30:00,60.04,60.33,59.5,59.63,156036.0,56.801,57.0753,56.2901,56.4131,156036.0
2021-07-13 10:00:00,59.67,59.7,59.59,59.66,118785.0,56.4509,56.4793,56.3752,56.4415,118785.0
2021-07-13 10:30:00,59.67,59.82,59.67,59.7,81156.0,56.4509,56.5928,56.4509,56.4793,81156.0
2021-07-13 11:00:00,59.71,59.83,59.7,59.8,83946.0,56.4888,56.6023,56.4793,56.5739,83946.0
2021-07-13 11:30:00,59.78,59.81,59.59,59.59,55761.0,56.555,56.5834,56.3752,56.3752,55761.0
2021-07-13 12:00:00,59.6,59.63,59.46,59.58,90408.0,56.3847,56.4131,56.2523,56.3658,90408.0
2021-07-13 12:30:00,59.6,59.7,59.6,59.7,66270.0,56.3847,56.4793,56.3847,56.4793,66270.0
2021-07-13 13:00:00,59.69,59.69,59.57,59.68,43503.0,56.4698,56.4698,56.3563,56.4604,43503.0
2021-07-13 13:30:00,59.66,59.67,59.53,59.61,60279.0,56.4415,56.4509,56.3185,56.3942,60279.0
2021-07-13 14:00:00,59.6,59.6,59.51,59.56,69066.0,56.3847,56.3847,56.2996,56.3469,69066.0
2021-07-13 14:30:00,59.54,59.66,59.5,59.66,58161.0,56.3279,56.4415,56.2901,56.4415,58161.0
2021-07-13 15:00:00,59.66,59.68,59.5,59.51,121740.0,56.4415,56.4604,56.2901,56.2996,121740.0
2021-07-13 15:30:00,59.52,59.74,59.51,59.7,484680.0,56.309,56.5171,56.2996,56.4793,484680.0
2021-07-14 09:30:00,59.67,59.79,59.21,59.24,147012.0,56.4509,56.5644,56.0157,56.0441,147012.0
2021-07-14 10:00:00,59.25,59.26,58.75,58.79,130131.0,56.0536,56.063,55.5806,55.6184,130131.0
2021-07-14 10:30:00,58.81,59.32,58.81,59.24,98613.0,55.6373,56.1198,55.6373,56.0441,98613.0
2021-07-14 11:00:00,59.22,59.31,59.03,59.1,73419.0,56.0252,56.1103,55.8454,55.9117,73419.0
2021-07-14 11:30:00,59.11,59.21,59.01,59.03,60318.0,55.9211,56.0157,55.8265,55.8454,60318.0
2021-07-14 12:00:00,59.03,59.19,59.03,59.17,69354.0,55.8454,55.9968,55.8454,55.9779,69354.0
2021-07-14 12:30:00,59.16,59.22,59.12,59.18,62970.0,55.9684,56.0252,55.9306,55.9874,62970.0
2021-07-14 13:00:00,59.17,59.21,59.1,59.12,61533.0,55.9779,56.0157,55.9117,55.9306,61533.0
2021-07-14 13:30:00,59.13,59.25,59.13,59.25,63318.0,55.9401,56.0536,55.9401,56.0536,63318.0
2021-07-14 14:00:00,59.24,59.36,59.23,59.34,57030.0,56.0441,56.1576,56.0347,56.1387,57030.0
2021-07-14 14:30:00,59.34,59.38,59.24,59.32,49362.0,56.1387,56.1766,56.0441,56.1198,49362.0
2021-07-14 15:00:00,59.32,59.41,59.3,59.31,55041.0,56.1198,56.2049,56.1009,56.1103,55041.0
2021-07-14 15:30:00,59.31,59.43,59.24,59.4,287097.0,56.1103,56.2239,56.0441,56.1955,287097.0
2021-07-15 09:30:00,59.25,59.59,59.08,59.56,97458.0,56.0536,56.3752,55.8928,56.3469,97458.0
2021-07-15 10:00:00,59.55,59.8,59.53,59.6,82878.0,56.3374,56.5739,56.3185,56.3847,82878.0
2021-07-15 10:30:00,59.63,59.72,59.54,59.69,56541.0,56.4131,56.4982,56.3279,56.4698,56541.0
2021-07-15 11:00:00,59.68,59.77,59.62,59.66,47784.0,56.4604,56.5455,56.4036,56.4415,47784.0
2021-07-15 11:30:00,59.69,59.83,59.65,59.77,63072.0,56.4698,56.6023,56.432,56.5455,63072.0
2021-07-15 12:00:00,59.78,59.78,59.63,59.72,52125.0,56.555,56.555,56.4131,56.4982,52125.0
2021-07-15 12:30:00,59.71,59.75,59.66,59.73,53427.0,56.4888,56.5266,56.4415,56.5077,53427.0
2021-07-15 13:00:00,59.73,59.74,59.39,59.39,45663.0,56.5077,56.5171,56.186,56.186,45663.0
2021-07-15 13:30:00,59.37,59.39,59.28,59.35,50442.0,56.1671,56.186,56.082,56.1482,50442.0
2021-07-15 14:00:00,59.37,59.49,59.32,59.47,34740.0,56.1671,56.2806,56.1198,56.2617,34740.0
2021-07-15 14:30:00,59.46,59.48,59.35,59.44,39924.0,56.2523,56.2712,56.1482,56.2333,39924.0
2021-07-15 15:00:00,59.46,59.52,59.37,59.48,94518.0,56.2523,56.309,56.1671,56.2712,94518.0
2021-07-15 15:30:00,59.48,59.61,59.43,59.55,322254.0,56.2712,56.3942,56.2239,56.3374,322254.0
2021-07-16 09:30:00,59.5,59.8,59.38,59.73,144267.0,56.2901,56.5739,56.1766,56.5077,144267.0
2021-07-16 10:00:00,59.73,59.77,59.37,59.5,62967.0,56.5077,56.5455,56.1671,56.2901,62967.0
2021-07-16 10:30:00,59.52,59.7,59.51,59.66,47325.0,56.309,56.4793,56.2996,56.4415,47325.0
2021-07-16 11:00:00,59.67,59.79,59.6,59.7,38160.0,56.4509,56.5644,56.3847,56.4793,38160.0
2021-07-16 11:30:00,59.68,59.94,59.68,59.94,50127.0,56.4604,56.7064,56.4604,56.7064,50127.0
2021-07-16 12:00:00,59.91,60.08,59.91,59.97,50139.0,56.678,56.8388,56.678,56.7347,50139.0
2021-07-16 12:30:00,59.96,60.0,59.86,59.88,51336.0,56.7253,56.7631,56.6307,56.6496,51336.0
2021-07-16 13:00:00,59.89,59.92,59.81,59.83,79524.0,56.6591,56.6874,56.5834,56.6023,79524.0
2021-07-16 13:30:00,59.82,59.85,59.69,59.75,162222.0,56.5928,56.6212,56.4698,56.5266,162222.0
2021-07-16 14:00:00,59.75,59.77,59.64,59.71,46338.0,56.5266,56.5455,56.4225,56.4888,46338.0
2021-07-16 14:30:00,59.71,59.72,59.62,59.63,25710.0,56.4888,56.4982,56.4036,56.4131,25710.0
2021-07-16 15:00:00,59.66,59.66,59.52,59.53,55536.0,56.4415,56.4415,56.309,56.3185,55536.0
2021-07-16 15:30:00,59.53,59.58,59.36,59.52,275241.0,56.3185,56.3658,56.1576,56.309,275241.0
2021-07-19 09:30:00,59.14,59.54,59.0,59.42,213300.0,55.9495,56.3279,55.8171,56.2144,213300.0
2021-07-19 10:00:00,59.41,59.51,59.11,59.14,97143.0,56.2049,56.2996,55.9211,55.9495,97143.0
2021-07-19 10:30:00,59.13,59.32,58.96,59.31,73065.0,55.9401,56.1198,55.7792,56.1103,73065.0
2021-07-19 11:00:00,59.31,59.5,59.29,59.37,121254.0,56.1103,56.2901,56.0914,56.1671,121254.0
2021-07-19 11:30:00,59.36,59.4,59.24,59.29,62322.0,56.1576,56.1955,56.0441,56.0914,62322.0
2021-07-19 12:00:00,59.27,59.28,58.91,58.93,86742.0,56.0725,56.082,55.7319,55.7508,86742.0
2021-07-19 12:30:00,58.9,58.98,58.77,58.93,60831.0,55.7225,55.7981,55.5995,55.7508,60831.0
2021-07-19 13:00:00,58.89,59.02,58.72,58.72,63039.0,55.713,55.836,55.5522,55.5522,63039.0
2021-07-19 13:30:00,58.71,58.82,58.64,58.72,78951.0,55.5427,55.6468,55.4765,55.5522,78951.0
2021-07-19 14:00:00,58.73,58.96,58.72,58.94,56745.0,55.5616,55.7792,55.5522,55.7603,56745.0
2021-07-19 14:30:00,58.97,58.97,58.73,58.9,87780.0,55.7887,55.7887,55.5616,55.7225,87780.0
2021-07-19 15:00:00,58.88,58.95,58.71,58.8,87861.0,55.7035,55.7698,55.5427,55.6279,87861.0
2021-07-19 15:30:00,58.81,59.08,58.71,59.08,293721.0,55.6373,55.8928,55.5427,55.8928,293721.0
2021-07-20 09:30:00,59.26,60.2,58.87,60.18,174405.0,56.063,56.9523,55.6941,56.9334,174405.0
2021-07-20 10:00:00,60.16,60.44,60.08,60.44,142608.0,56.9145,57.1794,56.8388,57.1794,142608.0
2021-07-20 10:30:00,60.45,60.91,60.4,60.68,270585.0,57.1888,57.624,57.1415,57.4064,270585.0
2021-07-20 11:00:00,60.67,60.79,60.54,60.63,112992.0,57.397,57.5105,57.274,57.3591,112992.0
2021-07-20 11:30:00,60.6,60.76,60.51,60.72,94494.0,57.3308,57.4821,57.2456,57.4443,94494.0
2021-07-20 12:00:00,60.72,60.83,60.63,60.69,56271.0,57.4443,57.5483,57.3591,57.4159,56271.0
2021-07-20 12:30:00,60.7,60.82,60.68,60.79,59640.0,57.4254,57.5389,57.4064,57.5105,59640.0
2021-07-20 13:00:00,60.8,60.81,60.51,60.57,74466.0,57.52,57.5294,57.2456,57.3024,74466.0
2021-07-20 13:30:00,60.57,60.62,60.42,60.49,83667.0,57.3024,57.3497,57.1605,57.2267,83667.0
2021-07-20 14:00:00,60.49,60.63,60.42,60.56,101541.0,57.2267,57.3591,57.1605,57.2929,101541.0
2021-07-20 14:30:00,60.54,60.54,60.43,60.47,87810.0,57.274,57.274,57.1699,57.2078,87810.0
2021-07-20 15:00:00,60.45,60.55,60.38,60.44,111258.0,57.1888,57.2834,57.1226,57.1794,111258.0
2021-07-20 15:30:00,60.43,60.55,60.27,60.36,371595.0,57.1699,57.2834,57.0186,57.1037,371595.0
2021-07-21 09:30:00,60.45,62.34,60.45,61.67,349158.0,57.1888,58.9769,57.1888,58.343,349158.0
2021-07-21 10:00:00,61.61,61.99,61.44,61.56,192105.0,58.2863,58.6458,58.1254,58.239,192105.0
2021-07-21 10:30:00,61.57,62.17,61.45,61.99,196299.0,58.2484,58.8161,58.1349,58.6458,196299.0
2021-07-21 11:00:00,61.98,62.02,61.69,61.82,92151.0,58.6363,58.6741,58.3619,58.4849,92151.0
2021-07-21 11:30:00,61.8,61.96,61.67,61.89,92505.0,58.466,58.6174,58.343,58.5512,92505.0
2021-07-21 12:00:00,61.89,61.93,61.7,61.76,117927.0,58.5512,58.589,58.3714,58.4282,117927.0
2021-07-21 12:30:00,61.76,62.1,61.74,61.97,154161.0,58.4282,58.7498,58.4093,58.6268,154161.0
2021-07-21 13:00:00,61.97,62.08,61.86,61.94,87315.0,58.6268,58.7309,58.5228,58.5985,87315.0
2021-07-21 13:30:00,61.93,62.03,61.85,61.89,78702.0,58.589,58.6836,58.5133,58.5512,78702.0
2021-07-21 14:00:00,61.92,61.96,61.8,61.95,69768.0,58.5795,58.6174,58.466,58.6079,69768.0
2021-07-21 14:30:00,61.97,62.19,61.97,62.18,132804.0,58.6268,58.835,58.6268,58.8255,132804.0
2021-07-21 15:00:00,62.18,62.29,62.13,62.23,153630.0,58.8255,58.9296,58.7782,58.8728,153630.0
2021-07-21 15:30:00,62.21,62.27,62.02,62.09,561486.0,58.8539,58.9107,58.6741,58.7404,561486.0
2021-07-22 09:30:00,62.52,62.74,61.88,62.11,365487.0,59.1472,59.3553,58.5417,58.7593,365487.0
2021-07-22 10:00:00,62.14,62.44,62.03,62.42,242064.0,58.7877,59.0715,58.6836,59.0526,242064.0
2021-07-22 10:30:00,62.41,62.66,62.28,62.56,182385.0,59.0431,59.2796,58.9201,59.185,182385.0
2021-07-22 11:00:00,62.56,62.57,62.16,62.22,140661.0,59.185,59.1945,58.8066,58.8634,140661.0
2021-07-22 11:30:00,62.2,62.22,61.9,61.98,97299.0,58.8444,58.8634,58.5606,58.6363,97299.0
2021-07-22 12:00:00,61.99,61.99,61.75,61.92,90033.0,58.6458,58.6458,58.4187,58.5795,90033.0
2021-07-22 12:30:00,61.92,61.96,61.85,61.93,85377.0,58.5795,58.6174,58.5133,58.589,85377.0
2021-07-22 13:00:00,61.93,61.93,61.73,61.83,81498.0,58.589,58.589,58.3998,58.4944,81498.0
2021-07-22 13:30:00,61.83,61.94,61.78,61.79,87480.0,58.4944,58.5985,58.4471,58.4566,87480.0
2021-07-22 14:00:00,61.8,61.86,61.73,61.82,76707.0,58.466,58.5228,58.3998,58.4849,76707.0
2021-07-22 14:30:00,61.83,61.87,61.78,61.87,76374.0,58.4944,58.5322,58.4471,58.5322,76374.0
2021-07-22 15:00:00,61.85,61.89,61.74,61.74,81855.0,58.5133,58.5512,58.4093,58.4093,81855.0
2021-07-22 15:30:00,61.74,61.84,61.71,61.77,273252.0,58.4093,58.5039,58.3809,58.4376,273252.0
2021-07-23 09:30:00,62.03,62.32,61.89,62.32,126048.0,58.6836,58.958,58.5512,58.958,126048.0
2021-07-23 10:00:00,62.31,62.52,62.25,62.42,105309.0,58.9485,59.1472,58.8917,59.0526,105309.0
2021-07-23 10:30:00,62.41,62.68,62.34,62.57,145050.0,59.0431,59.2985,58.9769,59.1945,145050.0
2021-07-23 11:00:00,62.57,62.8,62.53,62.76,108423.0,59.1945,59.4121,59.1566,59.3742,108423.0
2021-07-23 11:30:00,62.74,62.78,62.51,62.51,110265.0,59.3553,59.3931,59.1377,59.1377,110265.0
2021-07-23 12:00:00,62.52,62.58,62.44,62.58,83400.0,59.1472,59.2039,59.0715,59.2039,83400.0
2021-07-23 12:30:00,62.59,62.8,62.58,62.8,62934.0,59.2134,59.4121,59.2039,59.4121,62934.0
2021-07-23 13:00:00,62.77,62.83,62.62,62.62,60318.0,59.3837,59.4404,59.2418,59.2418,60318.0
2021-07-23 13:30:00,62.62,62.7,62.55,62.55,66741.0,59.2418,59.3175,59.1756,59.1756,66741.0
2021-07-23 14:00:00,62.56,62.58,62.42,62.49,71505.0,59.185,59.2039,59.0526,59.1188,71505.0
2021-07-23 14:30:00,62.5,62.51,62.45,62.47,53127.0,59.1282,59.1377,59.0809,59.0999,53127.0
2021-07-23 15:00:00,62.47,62.47,62.32,62.42,51546.0,59.0999,59.0999,58.958,59.0526,51546.0
2021-07-23 15:30:00,62.43,62.64,62.43,62.6,234906.0,59.062,59.2607,59.062,59.2229,234906.0
2021-07-26 09:30:00,62.45,62.52,61.83,61.85,147051.0,59.0809,59.1472,58.4944,58.5133,147051.0
2021-07-26 10:00:00,61.85,61.86,61.52,61.63,108732.0,58.5133,58.5228,58.2011,58.3052,108732.0
2021-07-26 10:30:00,61.62,61.97,61.48,61.96,101037.0,58.2957,58.6268,58.1633,58.6174,101037.0
2021-07-26 11:00:00,61.96,62.24,61.93,62.19,75006.0,58.6174,58.8823,58.589,58.835,75006.0
2021-07-26 11:30:00,62.19,62.26,62.15,62.25,65622.0,58.835,58.9012,58.7971,58.8917,65622.0
2021-07-26 12:00:00,62.29,62.34,62.21,62.22,52227.0,58.9296,58.9769,58.8539,58.8634,52227.0
2021-07-26 12:30:00,62.23,62.28,62.15,62.18,57471.0,58.8728,58.9201,58.7971,58.8255,57471.0
2021-07-26 13:00:00,62.2,62.32,62.2,62.21,45432.0,58.8444,58.958,58.8444,58.8539,45432.0
2021-07-26 13:30:00,62.2,62.3,62.14,62.26,53367.0,58.8444,58.939,58.7877,58.9012,53367.0
2021-07-26 14:00:00,62.27,62.31,62.23,62.26,61455.0,58.9107,58.9485,58.8728,58.9012,61455.0
2021-07-26 14:30:00,62.26,62.3,62.15,62.19,45486.0,58.9012,58.939,58.7971,58.835,45486.0
2021-07-26 15:00:00,62.19,62.21,62.14,62.21,59484.0,58.835,58.8539,58.7877,58.8539,59484.0
2021-07-26 15:30:00,62.21,62.23,62.01,62.19,269241.0,58.8539,58.8728,58.6647,58.835,269241.0
2021-07-27 09:30:00,61.98,62.66,61.75,62.62,117168.0,58.6363,59.2796,58.4187,59.2418,117168.0
2021-07-27 10:00:00,62.55,62.69,62.17,62.29,97134.0,59.1756,59.308,58.8161,58.9296,97134.0
2021-07-27 10:30:00,62.29,62.4,62.21,62.39,56394.0,58.9296,59.0336,58.8539,59.0242,56394.0
2021-07-27 11:00:00,62.32,62.39,61.98,62.04,65058.0,58.958,59.0242,58.6363,58.6931,65058.0
2021-07-27 11:30:00,62.02,62.2,61.93,62.11,49716.0,58.6741,58.8444,58.589,58.7593,49716.0
2021-07-27 12:00:00,62.12,62.14,61.86,61.94,55884.0,58.7687,58.7877,58.5228,58.5985,55884.0
2021-07-27 12:30:00,61.93,62.01,61.89,61.95,52227.0,58.589,58.6647,58.5512,58.6079,52227.0
2021-07-27 13:00:00,61.95,62.02,61.91,61.93,45945.0,58.6079,58.6741,58.5701,58.589,45945.0
2021-07-27 13:30:00,61.96,62.04,61.84,61.84,41256.0,58.6174,58.6931,58.5039,58.5039,41256.0
2021-07-27 14:00:00,61.83,62.06,61.83,62.04,34119.0,58.4944,58.712,58.4944,58.6931,34119.0
2021-07-27 14:30:00,62.03,62.04,61.94,61.96,45627.0,58.6836,58.6931,58.5985,58.6174,45627.0
2021-07-27 15:00:00,62.0,62.0,61.77,61.79,73746.0,58.6552,58.6552,58.4376,58.4566,73746.0
2021-07-27 15:30:00,61.79,61.94,61.76,61.9,313464.0,58.4566,58.5985,58.4282,58.5606,313464.0
2021-07-28 09:30:00,61.9,61.99,61.63,61.79,104577.0,58.5606,58.6458,58.3052,58.4566,104577.0
2021-07-28 10:00:00,61.73,61.89,61.63,61.88,65052.0,58.3998,58.5512,58.3052,58.5417,65052.0
2021-07-28 10:30:00,61.87,61.93,61.69,61.79,54564.0,58.5322,58.589,58.3619,58.4566,54564.0
2021-07-28 11:00:00,61.76,61.81,61.48,61.54,64680.0,58.4282,58.4755,58.1633,58.22,64680.0
2021-07-28 11:30:00,61.58,61.7,61.56,61.58,45942.0,58.2579,58.3714,58.239,58.2579,45942.0
2021-07-28 12:00:00,61.6,61.64,61.4,61.4,45708.0,58.2768,58.3146,58.0876,58.0876,45708.0
2021-07-28 12:30:00,61.4,61.59,61.38,61.54,78885.0,58.0876,58.2673,58.0687,58.22,78885.0
2021-07-28 13:00:00,61.53,61.6,61.47,61.56,33828.0,58.2106,58.2768,58.1538,58.239,33828.0
2021-07-28 13:30:00,61.58,61.64,61.49,61.54,47073.0,58.2579,58.3146,58.1727,58.22,47073.0
2021-07-28 14:00:00,61.54,61.83,61.49,61.79,56442.0,58.22,58.4944,58.1727,58.4566,56442.0
2021-07-28 14:30:00,61.78,62.02,61.74,61.99,55755.0,58.4471,58.6741,58.4093,58.6458,55755.0
2021-07-28 15:00:00,61.96,61.97,61.69,61.81,74127.0,58.6174,58.6268,58.3619,58.4755,74127.0
2021-07-28 15:30:00,61.8,61.93,61.8,61.83,156795.0,58.466,58.589,58.466,58.4944,156795.0
2021-07-29 09:30:00,61.93,62.15,61.61,61.83,166269.0,58.589,58.7971,58.2863,58.4944,166269.0
2021-07-29 10:00:00,61.83,61.83,61.52,61.81,92982.0,58.4944,58.4944,58.2011,58.4755,92982.0
2021-07-29 10:30:00,61.81,61.98,61.66,61.89,89478.0,58.4755,58.6363,58.3336,58.5512,89478.0
2021-07-29 11:00:00,61.9,62.07,61.9,62.07,51531.0,58.5606,58.7214,58.5606,58.7214,51531.0
2021-07-29 11:30:00,62.08,62.24,62.08,62.14,72375.0,58.7309,58.8823,58.7309,58.7877,72375.0
2021-07-29 12:00:00,62.15,62.3,62.11,62.13,68877.0,58.7971,58.939,58.7593,58.7782,68877.0
2021-07-29 12:30:00,62.13,62.29,62.13,62.27,41031.0,58.7782,58.9296,58.7782,58.9107,41031.0
2021-07-29 13:00:00,62.28,62.44,62.26,62.41,29868.0,58.9201,59.0715,58.9012,59.0431,29868.0
2021-07-29 13:30:00,62.41,62.51,62.36,62.37,40041.0,59.0431,59.1377,58.9958,59.0053,40041.0
2021-07-29 14:00:00,62.39,62.45,62.36,62.42,33342.0,59.0242,59.0809,58.9958,59.0526,33342.0
2021-07-29 14:30:00,62.42,62.43,62.27,62.3,48555.0,59.0526,59.062,58.9107,58.939,48555.0
2021-07-29 15:00:00,62.28,62.34,62.28,62.32,39984.0,58.9201,58.9769,58.9201,58.958,39984.0
2021-07-29 15:30:00,62.32,62.32,62.19,62.23,125796.0,58.958,58.958,58.835,58.8728,125796.0
2021-07-30 09:30:00,62.12,62.71,61.93,62.56,70368.0,58.7687,59.3269,58.589,59.185,70368.0
2021-07-30 10:00:00,62.5,62.72,62.4,62.4,32580.0,59.1282,59.3364,59.0336,59.0336,32580.0
2021-07-30 10:30:00,62.45,62.59,62.43,62.52,26511.0,59.0809,59.2134,59.062,59.1472,26511.0
2021-07-30 11:00:00,62.52,62.66,62.44,62.58,35001.0,59.1472,59.2796,59.0715,59.2039,35001.0
2021-07-30 11:30:00,62.57,62.63,62.36,62.43,52101.0,59.1945,59.2512,58.9958,59.062,52101.0
2021-07-30 12:00:00,62.43,62.44,62.34,62.41,34542.0,59.062,59.0715,58.9769,59.0431,34542.0
2021-07-30 12:30:00,62.39,62.5,62.39,62.46,41616.0,59.0242,59.1282,59.0242,59.0904,41616.0
2021-07-30 13:00:00,62.48,62.51,62.45,62.5,52917.0,59.1093,59.1377,59.0809,59.1282,52917.0
2021-07-30 13:30:00,62.51,62.59,62.51,62.51,27933.0,59.1377,59.2134,59.1377,59.1377,27933.0
2021-07-30 14:00:00,62.51,62.51,62.3,62.3,45477.0,59.1377,59.1377,58.939,58.939,45477.0
2021-07-30 14:30:00,62.29,62.38,62.23,62.35,30372.0,58.9296,59.0147,58.8728,58.9863,30372.0
2021-07-30 15:00:00,62.36,62.44,62.34,62.44,35469.0,58.9958,59.0715,58.9769,59.0715,35469.0
2021-07-30 15:30:00,62.47,62.48,62.2,62.2,278955.0,59.0999,59.1093,58.8444,58.8444,278955.0
2021-08-02 09:30:00,62.77,62.86,62.47,62.47,82383.0,59.3837,59.4688,59.0999,59.0999,82383.0
2021-08-02 10:00:00,62.48,62.57,62.34,62.43,88422.0,59.1093,59.1945,58.9769,59.062,88422.0
2021-08-02 10:30:00,62.43,62.75,62.43,62.75,46275.0,59.062,59.3648,59.062,59.3648,46275.0
2021-08-02 11:00:00,62.76,62.98,62.76,62.85,45888.0,59.3742,59.5824,59.3742,59.4594,45888.0
2021-08-02 11:30:00,62.86,62.92,62.56,62.56,27423.0,59.4688,59.5256,59.185,59.185,27423.0
2021-08-02 12:00:00,62.52,62.58,62.45,62.55,34278.0,59.1472,59.2039,59.0809,59.1756,34278.0
2021-08-02 12:30:00,62.53,62.64,62.53,62.64,25824.0,59.1566,59.2607,59.1566,59.2607,25824.0
2021-08-02 13:00:00,62.69,62.78,62.62,62.74,21081.0,59.308,59.3931,59.2418,59.3553,21081.0
2021-08-02 13:30:00,62.76,62.85,62.72,62.81,27480.0,59.3742,59.4594,59.3364,59.4215,27480.0
2021-08-02 14:00:00,62.8,62.84,62.66,62.72,37524.0,59.4121,59.4499,59.2796,59.3364,37524.0
2021-08-02 14:30:00,62.72,62.87,62.71,62.78,34071.0,59.3364,59.4783,59.3269,59.3931,34071.0
2021-08-02 15:00:00,62.77,62.78,62.69,62.74,43863.0,59.3837,59.3931,59.308,59.3553,43863.0
2021-08-02 15:30:00,62.77,62.82,62.68,62.81,216102.0,59.3837,59.431,59.2985,59.4215,216102.0
2021-08-03 09:30:00,63.06,63.18,62.65,62.69,81768.0,59.658,59.7716,59.2702,59.308,81768.0
2021-08-03 10:00:00,62.69,63.0,62.64,62.94,58518.0,59.308,59.6013,59.2607,59.5445,58518.0
2021-08-03 10:30:00,62.97,63.13,62.78,63.0,69045.0,59.5729,59.7243,59.3931,59.6013,69045.0
2021-08-03 11:00:00,63.0,63.0,62.75,62.8,49161.0,59.6013,59.6013,59.3648,59.4121,49161.0
2021-08-03 11:30:00,62.79,62.8,62.63,62.74,110454.0,59.4026,59.4121,59.2512,59.3553,110454.0
2021-08-03 12:00:00,62.71,62.73,62.57,62.61,47904.0,59.3269,59.3458,59.1945,59.2323,47904.0
2021-08-03 12:30:00,62.6,62.7,62.58,62.65,36648.0,59.2229,59.3175,59.2039,59.2702,36648.0
2021-08-03 13:00:00,62.66,62.77,62.66,62.74,32154.0,59.2796,59.3837,59.2796,59.3553,32154.0
2021-08-03 13:30:00,62.75,62.81,62.63,62.67,50913.0,59.3648,59.4215,59.2512,59.2891,50913.0
2021-08-03 14:00:00,62.66,62.74,62.61,62.72,42531.0,59.2796,59.3553,59.2323,59.3364,42531.0
2021-08-03 14:30:00,62.71,62.76,62.65,62.68,48603.0,59.3269,59.3742,59.2702,59.2985,48603.0
2021-08-03 15:00:00,62.68,62.78,62.68,62.73,57006.0,59.2985,59.3931,59.2985,59.3458,57006.0
2021-08-03 15:30:00,62.73,62.93,62.72,62.89,280140.0,59.3458,59.5351,59.3364,59.4972,280140.0
2021-08-04 09:30:00,62.71,63.03,62.55,63.02,105138.0,59.3269,59.6297,59.1756,59.6202,105138.0
2021-08-04 10:00:00,63.02,63.21,62.99,63.12,107922.0,59.6202,59.7999,59.5918,59.7148,107922.0
2021-08-04 10:30:00,63.1,63.48,63.01,63.34,156654.0,59.6959,60.0554,59.6107,59.9229,156654.0
2021-08-04 11:00:00,63.33,63.4,63.23,63.23,72591.0,59.9135,59.9797,59.8189,59.8189,72591.0
2021-08-04 11:30:00,63.24,63.27,63.1,63.18,46845.0,59.8283,59.8567,59.6959,59.7716,46845.0
2021-08-04 12:00:00,63.21,63.33,63.2,63.33,77913.0,59.7999,59.9135,59.7905,59.9135,77913.0
2021-08-04 12:30:00,63.33,63.37,63.22,63.34,67263.0,59.9135,59.9513,59.8094,59.9229,67263.0
2021-08-04 13:00:00,63.34,63.37,63.31,63.36,40488.0,59.9229,59.9513,59.8946,59.9419,40488.0
2021-08-04 13:30:00,63.36,63.4,63.3,63.33,61773.0,59.9419,59.9797,59.8851,59.9135,61773.0
2021-08-04 14:00:00,63.33,63.39,63.31,63.36,50298.0,59.9135,59.9702,59.8946,59.9419,50298.0
2021-08-04 14:30:00,63.36,63.39,63.28,63.31,61743.0,59.9419,59.9702,59.8662,59.8946,61743.0
2021-08-04 15:00:00,63.31,63.39,63.27,63.35,48540.0,59.8946,59.9702,59.8567,59.9324,48540.0
2021-08-04 15:30:00,63.36,63.36,63.11,63.12,197934.0,59.9419,59.9419,59.7053,59.7148,197934.0
2021-08-05 09:30:00,63.33,63.56,63.2,63.26,88302.0,59.9135,60.1311,59.7905,59.8472,88302.0
2021-08-05 10:00:00,63.29,63.3,62.92,62.96,104130.0,59.8756,59.8851,59.5256,59.5634,104130.0
2021-08-05 10:30:00,62.98,63.05,62.91,62.97,56169.0,59.5824,59.6486,59.5161,59.5729,56169.0
2021-08-05 11:00:00,62.95,62.95,62.71,62.77,51537.0,59.554,59.554,59.3269,59.3837,51537.0
2021-08-05 11:30:00,62.77,62.77,62.59,62.62,39459.0,59.3837,59.3837,59.2134,59.2418,39459.0
2021-08-05 12:00:00,62.62,62.73,62.59,62.73,67785.0,59.2418,59.3458,59.2134,59.3458,67785.0
2021-08-05 12:30:00,62.71,62.74,62.57,62.58,35862.0,59.3269,59.3553,59.1945,59.2039,35862.0
2021-08-05 13:00:00,62.57,62.62,62.5,62.57,28692.0,59.1945,59.2418,59.1282,59.1945,28692.0
2021-08-05 13:30:00,62.58,62.67,62.57,62.64,42813.0,59.2039,59.2891,59.1945,59.2607,42813.0
2021-08-05 14:00:00,62.63,62.66,62.55,62.57,48390.0,59.2512,59.2796,59.1756,59.1945,48390.0
2021-08-05 14:30:00,62.59,62.67,62.57,62.61,52836.0,59.2134,59.2891,59.1945,59.2323,52836.0
2021-08-05 15:00:00,62.6,62.68,62.6,62.67,62820.0,59.2229,59.2985,59.2229,59.2891,62820.0
2021-08-05 15:30:00,62.67,62.92,62.65,62.9,276498.0,59.2891,59.5256,59.2702,59.5067,276498.0
2021-08-06 09:30:00,63.11,63.44,62.81,62.84,134574.0,59.7053,60.0175,59.4215,59.4499,134574.0
2021-08-06 10:00:00,62.83,63.07,62.63,62.66,64923.0,59.4404,59.6675,59.2512,59.2796,64923.0
2021-08-06 10:30:00,62.67,62.83,62.52,62.63,46026.0,59.2891,59.4404,59.1472,59.2512,46026.0
2021-08-06 11:00:00,62.63,62.73,62.57,62.7,58848.0,59.2512,59.3458,59.1945,59.3175,58848.0
2021-08-06 11:30:00,62.69,62.77,62.58,62.67,44055.0,59.308,59.3837,59.2039,59.2891,44055.0
2021-08-06 12:00:00,62.67,62.89,62.66,62.89,42399.0,59.2891,59.4972,59.2796,59.4972,42399.0
2021-08-06 12:30:00,62.86,62.94,62.82,62.91,33039.0,59.4688,59.5445,59.431,59.5161,33039.0
2021-08-06 13:00:00,62.92,62.95,62.83,62.85,29130.0,59.5256,59.554,59.4404,59.4594,29130.0
2021-08-06 13:30:00,62.85,62.92,62.84,62.89,38367.0,59.4594,59.5256,59.4499,59.4972,38367.0
2021-08-06 14:00:00,62.88,62.93,62.81,62.83,38454.0,59.4877,59.5351,59.4215,59.4404,38454.0
2021-08-06 14:30:00,62.88,62.92,62.77,62.77,32454.0,59.4877,59.5256,59.3837,59.3837,32454.0
2021-08-06 15:00:00,62.76,62.9,62.76,62.88,40980.0,59.3742,59.5067,59.3742,59.4877,40980.0
2021-08-06 15:30:00,62.87,62.98,62.81,62.96,147741.0,59.4783,59.5824,59.4215,59.5634,147741.0
2021-08-09 09:30:00,62.94,63.01,62.67,62.74,140580.0,59.5445,59.6107,59.2891,59.3553,140580.0
2021-08-09 10:00:00,62.69,62.76,62.62,62.66,40701.0,59.308,59.3742,59.2418,59.2796,40701.0
2021-08-09 10:30:00,62.66,62.98,62.66,62.9,35865.0,59.2796,59.5824,59.2796,59.5067,35865.0
2021-08-09 11:00:00,62.89,62.91,62.67,62.67,41631.0,59.4972,59.5161,59.2891,59.2891,41631.0
2021-08-09 11:30:00,62.67,62.86,62.67,62.85,27624.0,59.2891,59.4688,59.2891,59.4594,27624.0
2021-08-09 12:00:00,62.84,62.89,62.73,62.75,34365.0,59.4499,59.4972,59.3458,59.3648,34365.0
2021-08-09 12:30:00,62.74,62.82,62.73,62.79,20070.0,59.3553,59.431,59.3458,59.4026,20070.0
2021-08-09 13:00:00,62.81,62.87,62.78,62.8,20544.0,59.4215,59.4783,59.3931,59.4121,20544.0
2021-08-09 13:30:00,62.8,62.83,62.75,62.83,17166.0,59.4121,59.4404,59.3648,59.4404,17166.0
2021-08-09 14:00:00,62.83,62.9,62.79,62.79,63879.0,59.4404,59.5067,59.4026,59.4026,63879.0
2021-08-09 14:30:00,62.79,62.86,62.74,62.86,35379.0,59.4026,59.4688,59.3553,59.4688,35379.0
2021-08-09 15:00:00,62.86,62.91,62.79,62.91,52584.0,59.4688,59.5161,59.4026,59.5161,52584.0
2021-08-09 15:30:00,62.91,62.95,62.78,62.88,161475.0,59.5161,59.554,59.3931,59.4877,161475.0
2021-08-10 09:30:00,62.93,63.19,62.74,63.06,74199.0,59.5351,59.781,59.3553,59.658,74199.0
2021-08-10 10:00:00,63.07,63.35,63.06,63.31,54366.0,59.6675,59.9324,59.658,59.8946,54366.0
2021-08-10 10:30:00,63.31,63.35,63.08,63.11,54393.0,59.8946,59.9324,59.677,59.7053,54393.0
2021-08-10 11:00:00,63.12,63.22,62.94,63.2,111135.0,59.7148,59.8094,59.5445,59.7905,111135.0
2021-08-10 11:30:00,63.18,63.27,63.1,63.24,61089.0,59.7716,59.8567,59.6959,59.8283,61089.0
2021-08-10 12:00:00,63.24,63.24,63.11,63.12,39006.0,59.8283,59.8283,59.7053,59.7148,39006.0
2021-08-10 12:30:00,63.08,63.09,62.79,62.81,41223.0,59.677,59.6864,59.4026,59.4215,41223.0
2021-08-10 13:00:00,62.82,62.83,62.67,62.68,31341.0,59.431,59.4404,59.2891,59.2985,31341.0
2021-08-10 13:30:00,62.67,62.77,62.56,62.77,43518.0,59.2891,59.3837,59.185,59.3837,43518.0
2021-08-10 14:00:00,62.78,62.85,62.71,62.82,30915.0,59.3931,59.4594,59.3269,59.431,30915.0
2021-08-10 14:30:00,62.82,62.89,62.81,62.86,32508.0,59.431,59.4972,59.4215,59.4688,32508.0
2021-08-10 15:00:00,62.86,62.86,62.76,62.79,56610.0,59.4688,59.4688,59.3742,59.4026,56610.0
2021-08-10 15:30:00,62.78,62.99,62.77,62.98,172290.0,59.3931,59.5918,59.3837,59.5824,172290.0
2021-08-11 09:30:00,63.11,63.44,63.05,63.3,90171.0,59.7053,60.0175,59.6486,59.8851,90171.0
2021-08-11 10:00:00,63.31,63.4,63.22,63.4,29670.0,59.8946,59.9797,59.8094,59.9797,29670.0
2021-08-11 10:30:00,63.39,63.46,63.26,63.3,39594.0,59.9702,60.0365,59.8472,59.8851,39594.0
2021-08-11 11:00:00,63.28,63.28,63.07,63.07,32499.0,59.8662,59.8662,59.6675,59.6675,32499.0
2021-08-11 11:30:00,63.07,63.11,62.98,63.07,42525.0,59.6675,59.7053,59.5824,59.6675,42525.0
2021-08-11 12:00:00,63.06,63.15,63.03,63.05,21147.0,59.658,59.7432,59.6297,59.6486,21147.0
2021-08-11 12:30:00,63.03,63.07,63.01,63.06,27180.0,59.6297,59.6675,59.6107,59.658,27180.0
2021-08-11 13:00:00,63.07,63.07,62.91,62.97,28944.0,59.6675,59.6675,59.5161,59.5729,28944.0
2021-08-11 13:30:00,62.99,63.08,62.95,63.05,26565.0,59.5918,59.677,59.554,59.6486,26565.0
2021-08-11 14:00:00,63.03,63.05,62.9,62.95,17850.0,59.6297,59.6486,59.5067,59.554,17850.0
2021-08-11 14:30:00,62.95,62.99,62.91,62.92,23079.0,59.554,59.5918,59.5161,59.5256,23079.0
2021-08-11 15:00:00,62.95,62.98,62.93,62.95,34710.0,59.554,59.5824,59.5351,59.554,34710.0
2021-08-11 15:30:00,62.92,63.13,62.92,63.11,174525.0,59.5256,59.7243,59.5256,59.7053,174525.0
2021-08-12 09:30:00,63.21,63.31,62.6,62.86,97314.0,59.7999,59.8946,59.2229,59.4688,97314.0
2021-08-12 10:00:00,62.85,62.85,62.66,62.71,39762.0,59.4594,59.4594,59.2796,59.3269,39762.0
2021-08-12 10:30:00,62.71,62.84,62.68,62.84,34350.0,59.3269,59.4499,59.2985,59.4499,34350.0
2021-08-12 11:00:00,62.86,62.91,62.76,62.9,33906.0,59.4688,59.5161,59.3742,59.5067,33906.0
2021-08-12 11:30:00,62.9,63.27,62.89,63.19,59661.0,59.5067,59.8567,59.4972,59.781,59661.0
2021-08-12 12:00:00,63.2,63.39,63.2,63.31,51411.0,59.7905,59.9702,59.7905,59.8946,51411.0
2021-08-12 12:30:00,63.31,63.4,63.31,63.37,37227.0,59.8946,59.9797,59.8946,59.9513,37227.0
2021-08-12 13:00:00,63.34,63.49,63.3,63.49,18153.0,59.9229,60.0648,59.8851,60.0648,18153.0
2021-08-12 13:30:00,63.46,63.62,63.46,63.59,38919.0,60.0365,60.1878,60.0365,60.1594,38919.0
2021-08-12 14:00:00,63.57,63.59,63.47,63.5,26289.0,60.1405,60.1594,60.0459,60.0743,26289.0
2021-08-12 14:30:00,63.49,63.54,63.47,63.51,23487.0,60.0648,60.1121,60.0459,60.0838,23487.0
2021-08-12 15:00:00,63.53,63.58,63.47,63.47,30891.0,60.1027,60.15,60.0459,60.0459,30891.0
2021-08-12 15:30:00,63.46,63.46,63.32,63.35,111207.0,60.0365,60.0365,59.904,59.9324,111207.0
2021-08-13 09:30:00,63.4,63.66,63.33,63.64,66993.0,59.9797,60.2257,59.9135,60.2067,66993.0
2021-08-13 10:00:00,63.67,63.82,63.34,63.39,45102.0,60.2351,60.377,59.9229,59.9702,45102.0
2021-08-13 10:30:00,63.45,63.51,63.37,63.48,38367.0,60.027,60.0838,59.9513,60.0554,38367.0
2021-08-13 11:00:00,63.43,63.52,63.34,63.52,27429.0,60.0081,60.0932,59.9229,60.0932,27429.0
2021-08-13 11:30:00,63.47,63.59,63.45,63.56,22995.0,60.0459,60.1594,60.027,60.1311,22995.0
2021-08-13 12:00:00,63.56,63.57,63.45,63.45,27621.0,60.1311,60.1405,60.027,60.027,27621.0
2021-08-13 12:30:00,63.46,63.49,63.43,63.49,12633.0,60.0365,60.0648,60.0081,60.0648,12633.0
2021-08-13 13:00:00,63.49,63.49,63.43,63.45,11649.0,60.0648,60.0648,60.0081,60.027,11649.0
2021-08-13 13:30:00,63.46,63.49,63.43,63.43,21348.0,60.0365,60.0648,60.0081,60.0081,21348.0
2021-08-13 14:00:00,63.44,63.5,63.4,63.5,18318.0,60.0175,60.0743,59.9797,60.0743,18318.0
2021-08-13 14:30:00,63.48,63.48,63.4,63.43,21423.0,60.0554,60.0554,59.9797,60.0081,21423.0
2021-08-13 15:00:00,63.43,63.58,63.43,63.54,34311.0,60.0081,60.15,60.0081,60.1121,34311.0
2021-08-13 15:30:00,63.56,63.68,63.52,63.66,80052.0,60.1311,60.2446,60.0932,60.2257,80052.0
2021-08-16 09:30:00,63.77,63.77,63.34,63.56,64338.0,60.3297,60.3297,59.9229,60.1311,64338.0
2021-08-16 10:00:00,63.56,63.85,63.47,63.85,37713.0,60.1311,60.4054,60.0459,60.4054,37713.0
2021-08-16 10:30:00,63.8,63.88,63.5,63.55,30510.0,60.3581,60.4338,60.0743,60.1216,30510.0
2021-08-16 11:00:00,63.6,63.91,63.6,63.91,33027.0,60.1689,60.4622,60.1689,60.4622,33027.0
2021-08-16 11:30:00,63.92,64.05,63.91,63.96,37716.0,60.4716,60.5946,60.4622,60.5095,37716.0
2021-08-16 12:00:00,63.97,64.05,63.97,64.0,29631.0,60.5189,60.5946,60.5189,60.5473,29631.0
2021-08-16 12:30:00,64.03,64.06,63.89,63.93,37434.0,60.5757,60.6041,60.4433,60.4811,37434.0
2021-08-16 13:00:00,63.92,63.98,63.86,63.88,16581.0,60.4716,60.5284,60.4149,60.4338,16581.0
2021-08-16 13:30:00,63.9,63.99,63.82,63.87,21318.0,60.4527,60.5379,60.377,60.4243,21318.0
2021-08-16 14:00:00,63.89,63.96,63.88,63.95,23526.0,60.4433,60.5095,60.4338,60.5,23526.0
2021-08-16 14:30:00,63.94,64.07,63.94,64.04,23133.0,60.4906,60.6136,60.4906,60.5852,23133.0
2021-08-16 15:00:00,64.03,64.07,63.99,64.02,25620.0,60.5757,60.6136,60.5379,60.5662,25620.0
2021-08-16 15:30:00,64.0,64.09,63.95,64.07,119382.0,60.5473,60.6325,60.5,60.6136,119382.0
2021-08-17 09:30:00,63.91,63.92,63.6,63.81,105570.0,60.4622,60.4716,60.1689,60.3676,105570.0
2021-08-17 10:00:00,63.75,63.95,63.59,63.8,91863.0,60.3108,60.5,60.1594,60.3581,91863.0
2021-08-17 10:30:00,63.81,63.9,63.69,63.78,49584.0,60.3676,60.4527,60.2541,60.3392,49584.0
2021-08-17 11:00:00,63.78,63.88,63.74,63.87,34257.0,60.3392,60.4338,60.3014,60.4243,34257.0
2021-08-17 11:30:00,63.88,63.94,63.8,63.86,41469.0,60.4338,60.4906,60.3581,60.4149,41469.0
2021-08-17 12:00:00,63.86,63.88,63.73,63.86,25113.0,60.4149,60.4338,60.2919,60.4149,25113.0
2021-08-17 12:30:00,63.86,63.86,63.3,63.3,74151.0,60.4149,60.4149,59.8851,59.8851,74151.0
2021-08-17 13:00:00,63.32,63.46,63.19,63.37,102618.0,59.904,60.0365,59.781,59.9513,102618.0
2021-08-17 13:30:00,63.36,63.38,63.21,63.36,73863.0,59.9419,59.9608,59.7999,59.9419,73863.0
2021-08-17 14:00:00,63.36,63.4,63.31,63.31,225894.0,59.9419,59.9797,59.8946,59.8946,225894.0
2021-08-17 14:30:00,63.32,63.35,63.22,63.3,54360.0,59.904,59.9324,59.8094,59.8851,54360.0
2021-08-17 15:00:00,63.3,63.36,63.21,63.24,118152.0,59.8851,59.9419,59.7999,59.8283,118152.0
2021-08-17 15:30:00,63.25,63.33,63.16,63.33,188691.0,59.8378,59.9135,59.7526,59.9135,188691.0
2021-08-18 09:30:00,63.4,63.4,62.77,63.29,155745.0,59.9797,59.9797,59.3837,59.8756,155745.0
2021-08-18 10:00:00,63.28,63.33,63.17,63.21,65847.0,59.8662,59.9135,59.7621,59.7999,65847.0
2021-08-18 10:30:00,63.21,63.29,62.9,62.93,60327.0,59.7999,59.8756,59.5067,59.5351,60327.0
2021-08-18 11:00:00,62.93,62.93,62.58,62.6,69741.0,59.5351,59.5351,59.2039,59.2229,69741.0
2021-08-18 11:30:00,62.6,62.83,62.6,62.83,51246.0,59.2229,59.4404,59.2229,59.4404,51246.0
2021-08-18 12:00:00,62.86,63.02,62.84,62.91,48225.0,59.4688,59.6202,59.4499,59.5161,48225.0
2021-08-18 12:30:00,62.88,62.88,62.71,62.84,48009.0,59.4877,59.4877,59.3269,59.4499,48009.0
2021-08-18 13:00:00,62.87,62.94,62.83,62.87,43404.0,59.4783,59.5445,59.4404,59.4783,43404.0
2021-08-18 13:30:00,62.87,63.23,62.86,62.95,235779.0,59.4783,59.8189,59.4688,59.554,235779.0
2021-08-18 14:00:00,62.94,62.94,62.71,62.86,79659.0,59.5445,59.5445,59.3269,59.4688,79659.0
2021-08-18 14:30:00,62.89,63.01,62.83,62.86,94209.0,59.4972,59.6107,59.4404,59.4688,94209.0
2021-08-18 15:00:00,62.85,62.86,62.73,62.74,59988.0,59.4594,59.4688,59.3458,59.3553,59988.0
2021-08-18 15:30:00,62.72,62.73,62.25,62.3,236769.0,59.3364,59.3458,58.8917,58.939,236769.0
2021-08-19 09:30:00,61.5,62.44,61.14,62.38,334293.0,58.1822,59.0715,57.8416,59.0147,334293.0
2021-08-19 10:00:00,62.42,62.63,62.37,62.63,100605.0,59.0526,59.2512,59.0053,59.2512,100605.0
2021-08-19 10:30:00,62.63,62.86,62.37,62.86,97344.0,59.2512,59.4688,59.0053,59.4688,97344.0
2021-08-19 11:00:00,62.81,63.13,62.7,62.96,86337.0,59.4215,59.7243,59.3175,59.5634,86337.0
2021-08-19 11:30:00,62.97,63.16,62.88,62.88,58071.0,59.5729,59.7526,59.4877,59.4877,58071.0
2021-08-19 12:00:00,62.87,62.9,62.65,62.66,32535.0,59.4783,59.5067,59.2702,59.2796,32535.0
2021-08-19 12:30:00,62.69,62.92,62.68,62.85,37500.0,59.308,59.5256,59.2985,59.4594,37500.0
2021-08-19 13:00:00,62.84,62.84,62.57,62.58,39141.0,59.4499,59.4499,59.1945,59.2039,39141.0
2021-08-19 13:30:00,62.55,62.58,62.4,62.4,40695.0,59.1756,59.2039,59.0336,59.0336,40695.0
2021-08-19 14:00:00,62.41,62.57,62.38,62.39,32286.0,59.0431,59.1945,59.0147,59.0242,32286.0
2021-08-19 14:30:00,62.37,62.68,62.3,62.65,40047.0,59.0053,59.2985,58.939,59.2702,40047.0
2021-08-19 15:00:00,62.65,62.84,62.65,62.78,46317.0,59.2702,59.4499,59.2702,59.3931,46317.0
2021-08-19 15:30:00,62.77,62.83,62.57,62.67,234201.0,59.3837,59.4404,59.1945,59.2891,234201.0
2021-08-20 09:30:00,62.85,62.85,62.43,62.69,110997.0,59.4594,59.4594,59.062,59.308,110997.0
2021-08-20 10:00:00,62.68,63.2,62.67,63.09,125937.0,59.2985,59.7905,59.2891,59.6864,125937.0
2021-08-20 10:30:00,63.1,63.15,62.98,62.99,57558.0,59.6959,59.7432,59.5824,59.5918,57558.0
2021-08-20 11:00:00,63.01,63.03,62.87,62.95,71136.0,59.6107,59.6297,59.4783,59.554,71136.0
2021-08-20 11:30:00,62.95,63.26,62.95,63.15,31968.0,59.554,59.8472,59.554,59.7432,31968.0
2021-08-20 12:00:00,63.18,63.22,63.08,63.14,14748.0,59.7716,59.8094,59.677,59.7337,14748.0
2021-08-20 12:30:00,63.16,63.17,63.11,63.15,20919.0,59.7526,59.7621,59.7053,59.7432,20919.0
2021-08-20 13:00:00,63.15,63.19,63.13,63.17,19815.0,59.7432,59.781,59.7243,59.7621,19815.0
2021-08-20 13:30:00,63.16,63.16,63.01,63.01,24222.0,59.7526,59.7526,59.6107,59.6107,24222.0
2021-08-20 14:00:00,63.01,63.04,62.84,62.84,27600.0,59.6107,59.6391,59.4499,59.4499,27600.0
2021-08-20 14:30:00,62.85,62.9,62.83,62.87,23193.0,59.4594,59.5067,59.4404,59.4783,23193.0
2021-08-20 15:00:00,62.85,62.94,62.85,62.87,31878.0,59.4594,59.5445,59.4594,59.4783,31878.0
2021-08-20 15:30:00,62.88,62.99,62.87,62.87,141873.0,59.4877,59.5918,59.4783,59.4783,141873.0
2021-08-23 09:30:00,63.09,63.64,63.09,63.26,73002.0,59.6864,60.2067,59.6864,59.8472,73002.0
2021-08-23 10:00:00,63.29,63.76,63.26,63.59,73188.0,59.8756,60.3203,59.8472,60.1594,73188.0
2021-08-23 10:30:00,63.63,63.73,63.54,63.59,36585.0,60.1973,60.2919,60.1121,60.1594,36585.0
2021-08-23 11:00:00,63.6,63.83,63.6,63.76,40077.0,60.1689,60.3865,60.1689,60.3203,40077.0
2021-08-23 11:30:00,63.78,63.82,63.63,63.65,70674.0,60.3392,60.377,60.1973,60.2162,70674.0
2021-08-23 12:00:00,63.66,63.7,63.6,63.7,42435.0,60.2257,60.2635,60.1689,60.2635,42435.0
2021-08-23 12:30:00,63.68,63.74,63.66,63.73,31407.0,60.2446,60.3014,60.2257,60.2919,31407.0
2021-08-23 13:00:00,63.73,63.87,63.73,63.78,45021.0,60.2919,60.4243,60.2919,60.3392,45021.0
2021-08-23 13:30:00,63.77,63.81,63.69,63.72,40173.0,60.3297,60.3676,60.2541,60.2824,40173.0
2021-08-23 14:00:00,63.69,63.7,63.59,63.61,25407.0,60.2541,60.2635,60.1594,60.1784,25407.0
2021-08-23 14:30:00,63.6,63.67,63.6,63.64,22851.0,60.1689,60.2351,60.1689,60.2067,22851.0
2021-08-23 15:00:00,63.64,63.65,63.59,63.64,33531.0,60.2067,60.2162,60.1594,60.2067,33531.0
2021-08-23 15:30:00,63.65,63.65,63.51,63.53,142152.0,60.2162,60.2162,60.0838,60.1027,142152.0
2021-08-24 09:30:00,63.79,64.0,63.77,63.85,133935.0,60.3487,60.5473,60.3297,60.4054,133935.0
2021-08-24 10:00:00,63.88,64.0,63.82,63.82,50661.0,60.4338,60.5473,60.377,60.377,50661.0
2021-08-24 10:30:00,63.78,63.78,63.58,63.59,43314.0,60.3392,60.3392,60.15,60.1594,43314.0
2021-08-24 11:00:00,63.62,63.78,63.58,63.7,41196.0,60.1878,60.3392,60.15,60.2635,41196.0
2021-08-24 11:30:00,63.67,63.79,63.64,63.64,23583.0,60.2351,60.3487,60.2067,60.2067,23583.0
2021-08-24 12:00:00,63.68,63.7,63.63,63.65,28800.0,60.2446,60.2635,60.1973,60.2162,28800.0
2021-08-24 12:30:00,63.65,63.75,63.64,63.71,21792.0,60.2162,60.3108,60.2067,60.273,21792.0
2021-08-24 13:00:00,63.76,63.87,63.73,63.85,22674.0,60.3203,60.4243,60.2919,60.4054,22674.0
2021-08-24 13:30:00,63.82,63.85,63.77,63.77,35415.0,60.377,60.4054,60.3297,60.3297,35415.0
2021-08-24 14:00:00,63.8,63.9,63.79,63.82,23199.0,60.3581,60.4527,60.3487,60.377,23199.0
2021-08-24 14:30:00,63.85,63.86,63.74,63.77,17730.0,60.4054,60.4149,60.3014,60.3297,17730.0
2021-08-24 15:00:00,63.77,63.82,63.69,63.75,38814.0,60.3297,60.377,60.2541,60.3108,38814.0
2021-08-24 15:30:00,63.77,63.78,63.58,63.62,94428.0,60.3297,60.3392,60.15,60.1878,94428.0
2021-08-25 09:30:00,63.67,63.84,63.35,63.46,56313.0,60.2351,60.396,59.9324,60.0365,56313.0
2021-08-25 10:00:00,63.45,63.63,63.36,63.63,30351.0,60.027,60.1973,59.9419,60.1973,30351.0
2021-08-25 10:30:00,63.64,63.75,63.56,63.6,22074.0,60.2067,60.3108,60.1311,60.1689,22074.0
2021-08-25 11:00:00,63.59,63.77,63.59,63.77,16293.0,60.1594,60.3297,60.1594,60.3297,16293.0
2021-08-25 11:30:00,63.78,63.85,63.71,63.82,29664.0,60.3392,60.4054,60.273,60.377,29664.0
2021-08-25 12:00:00,63.81,63.96,63.78,63.93,17196.0,60.3676,60.5095,60.3392,60.4811,17196.0
2021-08-25 12:30:00,63.94,63.94,63.85,63.89,11100.0,60.4906,60.4906,60.4054,60.4433,11100.0
2021-08-25 13:00:00,63.9,63.98,63.89,63.89,14556.0,60.4527,60.5284,60.4433,60.4433,14556.0
2021-08-25 13:30:00,63.89,63.94,63.86,63.94,13500.0,60.4433,60.4906,60.4149,60.4906,13500.0
2021-08-25 14:00:00,63.96,64.0,63.9,63.99,17064.0,60.5095,60.5473,60.4527,60.5379,17064.0
2021-08-25 14:30:00,64.01,64.03,63.97,64.0,13314.0,60.5568,60.5757,60.5189,60.5473,13314.0
2021-08-25 15:00:00,64.0,64.02,63.89,63.91,20709.0,60.5473,60.5662,60.4433,60.4622,20709.0
2021-08-25 15:30:00,63.93,63.96,63.83,63.85,70056.0,60.4811,60.5095,60.3865,60.4054,70056.0
2021-08-26 09:30:00,63.77,63.86,63.47,63.58,68025.0,60.3297,60.4149,60.0459,60.15,68025.0
2021-08-26 10:00:00,63.6,63.67,63.37,63.42,97725.0,60.1689,60.2351,59.9513,59.9986,97725.0
2021-08-26 10:30:00,63.46,63.48,63.32,63.46,28992.0,60.0365,60.0554,59.904,60.0365,28992.0
2021-08-26 11:00:00,63.43,63.71,63.43,63.65,32451.0,60.0081,60.273,60.0081,60.2162,32451.0
2021-08-26 11:30:00,63.65,63.73,63.62,63.7,40281.0,60.2162,60.2919,60.1878,60.2635,40281.0
2021-08-26 12:00:00,63.72,63.8,63.71,63.75,30198.0,60.2824,60.3581,60.273,60.3108,30198.0
2021-08-26 12:30:00,63.75,63.76,63.71,63.71,28863.0,60.3108,60.3203,60.273,60.273,28863.0
2021-08-26 13:00:00,63.73,63.79,63.72,63.76,24627.0,60.2919,60.3487,60.2824,60.3203,24627.0
2021-08-26 13:30:00,63.76,63.85,63.73,63.84,29358.0,60.3203,60.4054,60.2919,60.396,29358.0
2021-08-26 14:00:00,63.81,63.85,63.7,63.72,28641.0,60.3676,60.4054,60.2635,60.2824,28641.0
2021-08-26 14:30:00,63.72,63.93,63.71,63.93,60333.0,60.2824,60.4811,60.273,60.4811,60333.0
2021-08-26 15:00:00,63.93,63.94,63.83,63.91,97677.0,60.4811,60.4906,60.3865,60.4622,97677.0
2021-08-26 15:30:00,63.89,63.92,63.69,63.72,127935.0,60.4433,60.4716,60.2541,60.2824,127935.0
2021-08-27 09:30:00,63.74,64.15,63.74,64.1,106383.0,60.3014,60.6892,60.3014,60.6419,106383.0
2021-08-27 10:00:00,64.05,64.38,64.03,64.23,80235.0,60.5946,60.9068,60.5757,60.7649,80235.0
2021-08-27 10:30:00,64.23,64.32,64.13,64.14,31383.0,60.7649,60.8501,60.6703,60.6798,31383.0
2021-08-27 11:00:00,64.14,64.18,64.03,64.04,17250.0,60.6798,60.7176,60.5757,60.5852,17250.0
2021-08-27 11:30:00,64.06,64.15,64.04,64.08,22335.0,60.6041,60.6892,60.5852,60.623,22335.0
2021-08-27 12:00:00,64.05,64.15,63.98,64.1,23415.0,60.5946,60.6892,60.5284,60.6419,23415.0
2021-08-27 12:30:00,64.11,64.17,64.1,64.13,14325.0,60.6514,60.7082,60.6419,60.6703,14325.0
2021-08-27 13:00:00,64.13,64.22,64.1,64.11,17475.0,60.6703,60.7555,60.6419,60.6514,17475.0
2021-08-27 13:30:00,64.09,64.18,64.08,64.14,14700.0,60.6325,60.7176,60.623,60.6798,14700.0
2021-08-27 14:00:00,64.13,64.23,64.1,64.19,16296.0,60.6703,60.7649,60.6419,60.7271,16296.0
2021-08-27 14:30:00,64.19,64.23,64.19,64.2,12981.0,60.7271,60.7649,60.7271,60.7365,12981.0
2021-08-27 15:00:00,64.19,64.41,64.19,64.36,28812.0,60.7271,60.9352,60.7271,60.8879,28812.0
2021-08-27 15:30:00,64.35,64.5,64.34,64.5,108858.0,60.8784,61.0204,60.869,61.0204,108858.0
2021-08-30 09:30:00,64.69,65.01,64.53,64.85,103230.0,61.2001,61.5028,61.0487,61.3515,103230.0
2021-08-30 10:00:00,64.84,64.88,64.78,64.84,26253.0,61.342,61.3799,61.2852,61.342,26253.0
2021-08-30 10:30:00,64.83,65.08,64.83,65.04,38535.0,61.3326,61.5691,61.3326,61.5312,38535.0
2021-08-30 11:00:00,65.05,65.23,65.0,65.03,44592.0,61.5407,61.711,61.4934,61.5218,44592.0
2021-08-30 11:30:00,65.05,65.12,64.71,65.03,102153.0,61.5407,61.6069,61.219,61.5218,102153.0
2021-08-30 12:00:00,65.05,65.07,64.82,64.86,45168.0,61.5407,61.5596,61.3231,61.3609,45168.0
2021-08-30 12:30:00,64.83,64.99,64.82,64.98,15867.0,61.3326,61.4839,61.3231,61.4745,15867.0
2021-08-30 13:00:00,64.96,65.01,64.92,64.94,13860.0,61.4555,61.5028,61.4177,61.4366,13860.0
2021-08-30 13:30:00,64.92,64.95,64.8,64.81,27105.0,61.4177,61.4461,61.3042,61.3136,27105.0
2021-08-30 14:00:00,64.77,64.97,64.76,64.9,28500.0,61.2758,61.465,61.2663,61.3988,28500.0
2021-08-30 14:30:00,64.91,64.91,64.7,64.77,18948.0,61.4082,61.4082,61.2096,61.2758,18948.0
2021-08-30 15:00:00,64.77,64.84,64.6,64.67,36924.0,61.2758,61.342,61.115,61.1812,36924.0
2021-08-30 15:30:00,64.67,64.77,64.64,64.7,92361.0,61.1812,61.2758,61.1528,61.2096,92361.0
2021-08-31 09:30:00,64.87,64.93,64.66,64.87,91977.0,61.3704,61.4272,61.1717,61.3704,91977.0
2021-08-31 10:00:00,64.86,65.03,64.83,64.87,92949.0,61.3609,61.5218,61.3326,61.3704,92949.0
2021-08-31 10:30:00,64.91,64.99,64.85,64.99,47250.0,61.4082,61.4839,61.3515,61.4839,47250.0
2021-08-31 11:00:00,65.03,65.03,64.88,64.93,33933.0,61.5218,61.5218,61.3799,61.4272,33933.0
2021-08-31 11:30:00,64.95,65.03,64.9,65.03,38535.0,61.4461,61.5218,61.3988,61.5218,38535.0
2021-08-31 12:00:00,65.02,65.02,64.93,64.95,35022.0,61.5123,61.5123,61.4272,61.4461,35022.0
2021-08-31 12:30:00,64.94,65.01,64.89,64.9,35997.0,61.4366,61.5028,61.3893,61.3988,35997.0
2021-08-31 13:00:00,64.89,64.91,64.8,64.82,28413.0,61.3893,61.4082,61.3042,61.3231,28413.0
2021-08-31 13:30:00,64.79,65.04,64.78,65.04,31869.0,61.2947,61.5312,61.2852,61.5312,31869.0
2021-08-31 14:00:00,65.02,65.08,64.98,65.05,42087.0,61.5123,61.5691,61.4745,61.5407,42087.0
2021-08-31 14:30:00,65.05,65.22,65.03,65.22,40629.0,61.5407,61.7015,61.5218,61.7015,40629.0
2021-08-31 15:00:00,65.21,65.26,65.15,65.23,63870.0,61.6921,61.7394,61.6353,61.711,63870.0
2021-08-31 15:30:00,65.24,65.4,65.22,65.26,330549.0,61.7204,61.8718,61.7015,61.7394,330549.0
2021-09-01 09:30:00,65.6,65.6,64.86,65.23,103218.0,62.061,62.061,61.3609,61.711,103218.0
2021-09-01 10:00:00,65.25,65.45,65.25,65.44,38754.0,61.7299,61.9191,61.7299,61.9096,38754.0
2021-09-01 10:30:00,65.38,65.72,65.29,65.71,47121.0,61.8529,62.1745,61.7677,62.1651,47121.0
2021-09-01 11:00:00,65.72,65.84,65.66,65.84,41961.0,62.1745,62.2881,62.1178,62.2881,41961.0
2021-09-01 11:30:00,65.87,66.04,65.86,66.04,37464.0,62.3164,62.4773,62.307,62.4773,37464.0
2021-09-01 12:00:00,66.06,66.12,65.98,66.04,51606.0,62.4962,62.553,62.4205,62.4773,51606.0
2021-09-01 12:30:00,66.06,66.13,65.99,66.02,45813.0,62.4962,62.5624,62.43,62.4584,45813.0
2021-09-01 13:00:00,66.02,66.03,65.88,65.9,31233.0,62.4584,62.4678,62.3259,62.3448,31233.0
2021-09-01 13:30:00,65.89,65.93,65.84,65.89,30228.0,62.3354,62.3732,62.2881,62.3354,30228.0
2021-09-01 14:00:00,65.88,66.0,65.84,65.97,26904.0,62.3259,62.4394,62.2881,62.4111,26904.0
2021-09-01 14:30:00,65.96,66.11,65.93,66.09,23490.0,62.4016,62.5435,62.3732,62.5246,23490.0
2021-09-01 15:00:00,66.09,66.11,66.02,66.04,48531.0,62.5246,62.5435,62.4584,62.4773,48531.0
2021-09-01 15:30:00,66.04,66.05,65.96,66.0,129642.0,62.4773,62.4867,62.4016,62.4394,129642.0
2021-09-02 09:30:00,66.17,66.31,65.87,66.15,141225.0,62.6003,62.7327,62.3164,62.5813,141225.0
2021-09-02 10:00:00,66.16,66.16,65.83,65.84,65412.0,62.5908,62.5908,62.2786,62.2881,65412.0
2021-09-02 10:30:00,65.82,65.83,65.35,65.41,173868.0,62.2691,62.2786,61.8245,61.8813,173868.0
2021-09-02 11:00:00,65.45,65.52,65.35,65.48,109977.0,61.9191,61.9853,61.8245,61.9475,109977.0
2021-09-02 11:30:00,65.48,65.62,65.47,65.47,50022.0,61.9475,62.0799,61.938,61.938,50022.0
2021-09-02 12:00:00,65.5,65.56,65.47,65.56,44091.0,61.9664,62.0232,61.938,62.0232,44091.0
2021-09-02 12:30:00,65.53,65.65,65.53,65.64,57687.0,61.9948,62.1083,61.9948,62.0989,57687.0
2021-09-02 13:00:00,65.63,65.69,65.6,65.67,41370.0,62.0894,62.1462,62.061,62.1272,41370.0
2021-09-02 13:30:00,65.66,65.77,65.65,65.74,26895.0,62.1178,62.2218,62.1083,62.1935,26895.0
2021-09-02 14:00:00,65.73,65.85,65.7,65.82,24357.0,62.184,62.2975,62.1556,62.2691,24357.0
2021-09-02 14:30:00,65.82,65.92,65.77,65.92,28599.0,62.2691,62.3637,62.2218,62.3637,28599.0
2021-09-02 15:00:00,65.92,65.95,65.85,65.91,30279.0,62.3637,62.3921,62.2975,62.3543,30279.0
2021-09-02 15:30:00,65.94,66.01,65.81,65.97,145965.0,62.3827,62.4489,62.2597,62.4111,145965.0
2021-09-03 09:30:00,66.02,66.28,65.94,66.21,90573.0,62.4584,62.7043,62.3827,62.6381,90573.0
2021-09-03 10:00:00,66.19,66.39,66.18,66.28,72147.0,62.6192,62.8084,62.6097,62.7043,72147.0
2021-09-03 10:30:00,66.29,66.4,66.14,66.4,68199.0,62.7138,62.8179,62.5719,62.8179,68199.0
2021-09-03 11:00:00,66.39,66.48,66.34,66.42,46062.0,62.8084,62.8935,62.7611,62.8368,46062.0
2021-09-03 11:30:00,66.41,66.46,66.33,66.35,33747.0,62.8273,62.8746,62.7516,62.7705,33747.0
2021-09-03 12:00:00,66.35,66.4,66.24,66.27,26799.0,62.7705,62.8179,62.6665,62.6949,26799.0
2021-09-03 12:30:00,66.27,66.32,66.18,66.25,26925.0,62.6949,62.7422,62.6097,62.6759,26925.0
2021-09-03 13:00:00,66.25,66.37,66.25,66.25,17409.0,62.6759,62.7895,62.6759,62.6759,17409.0
2021-09-03 13:30:00,66.25,66.56,66.22,66.37,61158.0,62.6759,62.9692,62.6476,62.7895,61158.0
2021-09-03 14:00:00,66.37,66.39,66.21,66.21,44085.0,62.7895,62.8084,62.6381,62.6381,44085.0
2021-09-03 14:30:00,66.22,66.3,66.19,66.26,19698.0,62.6476,62.7232,62.6192,62.6854,19698.0
2021-09-03 15:00:00,66.24,66.36,66.23,66.28,37695.0,62.6665,62.78,62.657,62.7043,37695.0
2021-09-03 15:30:00,66.29,66.3,66.14,66.16,135948.0,62.7138,62.7232,62.5719,62.5908,135948.0
2021-09-07 09:30:00,66.56,66.56,65.02,65.25,178347.0,62.9692,62.9692,61.5123,61.7299,178347.0
2021-09-07 10:00:00,65.25,65.66,65.21,65.63,77958.0,61.7299,62.1178,61.6921,62.0894,77958.0
2021-09-07 10:30:00,65.59,65.75,65.54,65.75,64134.0,62.0516,62.2029,62.0042,62.2029,64134.0
2021-09-07 11:00:00,65.74,65.85,65.56,65.75,44193.0,62.1935,62.2975,62.0232,62.2029,44193.0
2021-09-07 11:30:00,65.74,65.77,65.55,65.7,37236.0,62.1935,62.2218,62.0137,62.1556,37236.0
2021-09-07 12:00:00,65.72,65.91,65.72,65.83,35781.0,62.1745,62.3543,62.1745,62.2786,35781.0
2021-09-07 12:30:00,65.83,66.01,65.77,65.93,40116.0,62.2786,62.4489,62.2218,62.3732,40116.0
2021-09-07 13:00:00,65.93,66.0,65.87,65.89,28125.0,62.3732,62.4394,62.3164,62.3354,28125.0
2021-09-07 13:30:00,65.87,65.94,65.86,65.86,25317.0,62.3164,62.3827,62.307,62.307,25317.0
2021-09-07 14:00:00,65.85,65.99,65.81,65.82,26472.0,62.2975,62.43,62.2597,62.2691,26472.0
2021-09-07 14:30:00,65.8,65.83,65.73,65.73,22353.0,62.2502,62.2786,62.184,62.184,22353.0
2021-09-07 15:00:00,65.73,65.73,65.64,65.64,26025.0,62.184,62.184,62.0989,62.0989,26025.0
2021-09-07 15:30:00,65.64,65.67,65.42,65.51,165507.0,62.0989,62.1272,61.8907,61.9759,165507.0
2021-09-08 09:30:00,65.41,66.04,65.41,65.99,87684.0,61.8813,62.4773,61.8813,62.43,87684.0
2021-09-08 10:00:00,65.99,66.16,65.85,65.88,37944.0,62.43,62.5908,62.2975,62.3259,37944.0
2021-09-08 10:30:00,65.86,65.91,65.55,65.7,43320.0,62.307,62.3543,62.0137,62.1556,43320.0
2021-09-08 11:00:00,65.73,66.01,65.72,65.88,39333.0,62.184,62.4489,62.1745,62.3259,39333.0
2021-09-08 11:30:00,65.85,66.02,65.81,66.02,26019.0,62.2975,62.4584,62.2597,62.4584,26019.0
2021-09-08 12:00:00,65.98,66.21,65.97,66.15,22779.0,62.4205,62.6381,62.4111,62.5813,22779.0
2021-09-08 12:30:00,66.16,66.17,66.05,66.08,24048.0,62.5908,62.6003,62.4867,62.5151,24048.0
2021-09-08 13:00:00,66.08,66.1,65.96,66.09,30393.0,62.5151,62.534,62.4016,62.5246,30393.0
2021-09-08 13:30:00,66.08,66.11,66.01,66.02,11931.0,62.5151,62.5435,62.4489,62.4584,11931.0
2021-09-08 14:00:00,66.04,66.08,65.98,66.06,15681.0,62.4773,62.5151,62.4205,62.4962,15681.0
2021-09-08 14:30:00,66.05,66.05,65.98,65.99,19020.0,62.4867,62.4867,62.4205,62.43,19020.0
2021-09-08 15:00:00,65.98,66.06,65.89,66.05,33516.0,62.4205,62.4962,62.3354,62.4867,33516.0
2021-09-08 15:30:00,66.05,66.2,66.04,66.16,167859.0,62.4867,62.6286,62.4773,62.5908,167859.0
2021-09-09 09:30:00,65.95,66.55,65.86,66.46,99978.0,62.5623,63.1315,62.477,63.0461,99978.0
2021-09-09 10:00:00,66.52,66.63,66.22,66.24,90960.0,63.1031,63.2074,62.8185,62.8374,90960.0
2021-09-09 10:30:00,66.24,66.26,65.94,65.94,49062.0,62.8374,62.8564,62.5529,62.5529,49062.0
2021-09-09 11:00:00,65.96,66.07,65.88,65.97,44619.0,62.5718,62.6762,62.4959,62.5813,44619.0
2021-09-09 11:30:00,66.0,66.1,65.96,66.06,20223.0,62.6098,62.7046,62.5718,62.6667,20223.0
2021-09-09 12:00:00,66.1,66.1,65.94,65.97,25359.0,62.7046,62.7046,62.5529,62.5813,25359.0
2021-09-09 12:30:00,65.93,66.04,65.93,65.99,16383.0,62.5434,62.6477,62.5434,62.6003,16383.0
2021-09-09 13:00:00,65.99,66.11,65.9,65.98,27078.0,62.6003,62.7141,62.5149,62.5908,27078.0
2021-09-09 13:30:00,65.97,66.02,65.85,65.98,33717.0,62.5813,62.6287,62.4675,62.5908,33717.0
2021-09-09 14:00:00,65.96,66.03,65.87,66.02,24690.0,62.5718,62.6382,62.4865,62.6287,24690.0
2021-09-09 14:30:00,66.02,66.17,66.0,66.14,29001.0,62.6287,62.771,62.6098,62.7426,29001.0
2021-09-09 15:00:00,66.15,66.15,66.04,66.07,27861.0,62.7521,62.7521,62.6477,62.6762,27861.0
2021-09-09 15:30:00,66.05,66.09,65.84,66.01,173940.0,62.6572,62.6951,62.458,62.6193,173940.0
2021-09-10 09:30:00,66.21,66.27,65.7,65.84,94194.0,62.809,62.8659,62.3252,62.458,94194.0
2021-09-10 10:00:00,65.84,66.05,65.72,65.82,57441.0,62.458,62.6572,62.3442,62.439,57441.0
2021-09-10 10:30:00,65.82,65.85,65.52,65.56,61800.0,62.439,62.4675,62.1544,62.1924,61800.0
2021-09-10 11:00:00,65.59,65.79,65.42,65.69,83322.0,62.2208,62.4106,62.0596,62.3157,83322.0
2021-09-10 11:30:00,65.76,65.83,65.66,65.76,32562.0,62.3821,62.4485,62.2872,62.3821,32562.0
2021-09-10 12:00:00,65.75,65.86,65.75,65.83,20730.0,62.3726,62.477,62.3726,62.4485,20730.0
2021-09-10 12:30:00,65.85,65.98,65.83,65.96,27573.0,62.4675,62.5908,62.4485,62.5718,27573.0
2021-09-10 13:00:00,65.98,66.0,65.93,65.95,27645.0,62.5908,62.6098,62.5434,62.5623,27645.0
2021-09-10 13:30:00,65.97,66.01,65.86,65.89,23424.0,62.5813,62.6193,62.477,62.5054,23424.0
2021-09-10 14:00:00,65.88,65.91,65.8,65.84,18600.0,62.4959,62.5244,62.42,62.458,18600.0
2021-09-10 14:30:00,65.84,65.87,65.78,65.78,26397.0,62.458,62.4865,62.4011,62.4011,26397.0
2021-09-10 15:00:00,65.76,65.77,65.66,65.73,42594.0,62.3821,62.3916,62.2872,62.3536,42594.0
2021-09-10 15:30:00,65.73,65.73,65.32,65.37,190506.0,62.3536,62.3536,61.9647,62.0121,190506.0
2021-09-13 09:30:00,65.55,66.0,65.55,65.94,91812.0,62.1829,62.6098,62.1829,62.5529,91812.0
2021-09-13 10:00:00,65.89,65.93,65.19,65.25,55323.0,62.5054,62.5434,61.8414,61.8983,55323.0
2021-09-13 10:30:00,65.25,65.38,65.14,65.25,43956.0,61.8983,62.0216,61.7939,61.8983,43956.0
2021-09-13 11:00:00,65.26,65.27,64.81,64.82,67227.0,61.9078,61.9173,61.4809,61.4904,67227.0
2021-09-13 11:30:00,64.83,64.86,64.55,64.55,49296.0,61.4999,61.5283,61.2343,61.2343,49296.0
2021-09-13 12:00:00,64.56,64.6,64.39,64.43,36312.0,61.2437,61.2817,61.0825,61.1204,36312.0
2021-09-13 12:30:00,64.41,64.49,64.32,64.49,25398.0,61.1014,61.1773,61.0161,61.1773,25398.0
2021-09-13 13:00:00,64.48,64.83,64.48,64.71,75915.0,61.1679,61.4999,61.1679,61.386,75915.0
2021-09-13 13:30:00,64.71,64.8,64.66,64.75,22596.0,61.386,61.4714,61.3386,61.424,22596.0
2021-09-13 14:00:00,64.73,64.77,64.57,64.58,30531.0,61.405,61.443,61.2532,61.2627,30531.0
2021-09-13 14:30:00,64.53,64.66,64.47,64.55,30420.0,61.2153,61.3386,61.1584,61.2343,30420.0
2021-09-13 15:00:00,64.54,64.68,64.47,64.68,38196.0,61.2248,61.3576,61.1584,61.3576,38196.0
2021-09-13 15:30:00,64.68,64.82,64.58,64.8,212943.0,61.3576,61.4904,61.2627,61.4714,212943.0
2021-09-14 09:30:00,64.86,65.28,64.86,65.04,80145.0,61.5283,61.9268,61.5283,61.6991,80145.0
2021-09-14 10:00:00,64.99,65.14,64.86,65.1,50058.0,61.6517,61.7939,61.5283,61.756,50058.0
2021-09-14 10:30:00,65.12,65.28,65.01,65.2,43062.0,61.775,61.9268,61.6706,61.8509,43062.0
2021-09-14 11:00:00,65.23,65.52,65.23,65.46,27084.0,61.8793,62.1544,61.8793,62.0975,27084.0
2021-09-14 11:30:00,65.48,65.5,65.34,65.37,29739.0,62.1165,62.1355,61.9837,62.0121,29739.0
2021-09-14 12:00:00,65.39,65.49,65.37,65.46,13380.0,62.0311,62.126,62.0121,62.0975,13380.0
2021-09-14 12:30:00,65.45,65.45,65.25,65.34,29340.0,62.088,62.088,61.8983,61.9837,29340.0
2021-09-14 13:00:00,65.37,65.37,65.18,65.23,22683.0,62.0121,62.0121,61.8319,61.8793,22683.0
2021-09-14 13:30:00,65.21,65.3,65.16,65.27,35823.0,61.8604,61.9457,61.8129,61.9173,35823.0
2021-09-14 14:00:00,65.26,65.27,65.17,65.19,22350.0,61.9078,61.9173,61.8224,61.8414,22350.0
2021-09-14 14:30:00,65.17,65.26,65.14,65.22,34389.0,61.8224,61.9078,61.7939,61.8698,34389.0
2021-09-14 15:00:00,65.19,65.21,65.12,65.15,29652.0,61.8414,61.8604,61.775,61.8034,29652.0
2021-09-14 15:30:00,65.13,65.28,65.1,65.17,211878.0,61.7845,61.9268,61.756,61.8224,211878.0
2021-09-15 09:30:00,65.2,65.23,64.83,65.07,79536.0,61.8509,61.8793,61.4999,61.7275,79536.0
2021-09-15 10:00:00,65.07,65.15,64.96,65.07,31530.0,61.7275,61.8034,61.6232,61.7275,31530.0
2021-09-15 10:30:00,65.07,65.1,64.97,65.06,25659.0,61.7275,61.756,61.6327,61.7181,25659.0
2021-09-15 11:00:00,65.1,65.18,65.03,65.13,48750.0,61.756,61.8319,61.6896,61.7845,48750.0
2021-09-15 11:30:00,65.12,65.12,64.92,64.96,34410.0,61.775,61.775,61.5852,61.6232,34410.0
2021-09-15 12:00:00,64.96,65.07,64.91,65.06,43707.0,61.6232,61.7275,61.5758,61.7181,43707.0
2021-09-15 12:30:00,65.06,65.45,65.06,65.45,40911.0,61.7181,62.088,61.7181,62.088,40911.0
2021-09-15 13:00:00,65.44,65.69,65.44,65.69,40374.0,62.0785,62.3157,62.0785,62.3157,40374.0
2021-09-15 13:30:00,65.67,65.71,65.57,65.66,28152.0,62.2967,62.3347,62.2019,62.2872,28152.0
2021-09-15 14:00:00,65.63,65.64,65.45,65.52,28818.0,62.2588,62.2683,62.088,62.1544,28818.0
2021-09-15 14:30:00,65.51,65.52,65.32,65.32,40581.0,62.1449,62.1544,61.9647,61.9647,40581.0
2021-09-15 15:00:00,65.33,65.37,65.31,65.34,45279.0,61.9742,62.0121,61.9552,61.9837,45279.0
2021-09-15 15:30:00,65.32,65.37,65.2,65.31,120810.0,61.9647,62.0121,61.8509,61.9552,120810.0
2021-09-16 09:30:00,65.33,65.49,64.97,65.07,107787.0,61.9742,62.126,61.6327,61.7275,107787.0
2021-09-16 10:00:00,64.97,65.1,64.85,64.95,50220.0,61.6327,61.756,61.5188,61.6137,50220.0
2021-09-16 10:30:00,64.95,65.27,64.91,65.1,28809.0,61.6137,61.9173,61.5758,61.756,28809.0
2021-09-16 11:00:00,65.15,65.33,65.14,65.28,31062.0,61.8034,61.9742,61.7939,61.9268,31062.0
2021-09-16 11:30:00,65.28,65.33,65.16,65.23,39315.0,61.9268,61.9742,61.8129,61.8793,39315.0
2021-09-16 12:00:00,65.26,65.34,65.18,65.28,28440.0,61.9078,61.9837,61.8319,61.9268,28440.0
2021-09-16 12:30:00,65.29,65.35,65.27,65.29,32490.0,61.9362,61.9932,61.9173,61.9362,32490.0
2021-09-16 13:00:00,65.28,65.29,65.19,65.27,15648.0,61.9268,61.9362,61.8414,61.9173,15648.0
2021-09-16 13:30:00,65.27,65.27,65.12,65.24,12300.0,61.9173,61.9173,61.775,61.8888,12300.0
2021-09-16 14:00:00,65.27,65.32,65.2,65.21,18360.0,61.9173,61.9647,61.8509,61.8604,18360.0
2021-09-16 14:30:00,65.25,65.28,65.2,65.28,17751.0,61.8983,61.9268,61.8509,61.9268,17751.0
2021-09-16 15:00:00,65.27,65.35,65.27,65.28,37989.0,61.9173,61.9932,61.9173,61.9268,37989.0
2021-09-16 15:30:00,65.28,65.33,65.1,65.18,91632.0,61.9268,61.9742,61.756,61.8319,91632.0
2021-09-17 09:30:00,64.87,64.97,64.43,64.62,351729.0,61.5378,61.6327,61.1204,61.3007,351729.0
2021-09-17 10:00:00,64.64,64.84,64.57,64.82,35703.0,61.3196,61.5094,61.2532,61.4904,35703.0
2021-09-17 10:30:00,64.79,64.8,64.54,64.7,42567.0,61.4619,61.4714,61.2248,61.3765,42567.0
2021-09-17 11:00:00,64.7,64.88,64.67,64.71,40941.0,61.3765,61.5473,61.3481,61.386,40941.0
2021-09-17 11:30:00,64.71,64.74,64.6,64.74,33603.0,61.386,61.4145,61.2817,61.4145,33603.0
2021-09-17 12:00:00,64.78,64.79,64.64,64.72,26100.0,61.4524,61.4619,61.3196,61.3955,26100.0
2021-09-17 12:30:00,64.72,64.8,64.67,64.7,36273.0,61.3955,61.4714,61.3481,61.3765,36273.0
2021-09-17 13:00:00,64.66,64.66,64.4,64.42,51798.0,61.3386,61.3386,61.092,61.1109,51798.0
2021-09-17 13:30:00,64.44,64.44,64.27,64.34,50919.0,61.1299,61.1299,60.9686,61.035,50919.0
2021-09-17 14:00:00,64.34,64.43,64.3,64.36,47052.0,61.035,61.1204,60.9971,61.054,47052.0
2021-09-17 14:30:00,64.38,64.46,64.28,64.31,40167.0,61.073,61.1489,60.9781,61.0066,40167.0
2021-09-17 15:00:00,64.35,64.57,64.35,64.55,124725.0,61.0445,61.2532,61.0445,61.2343,124725.0
2021-09-17 15:30:00,64.55,64.6,63.67,64.31,471756.0,61.2343,61.2817,60.3995,61.0066,471756.0
2021-09-20 09:30:00,63.22,63.86,62.84,63.68,175434.0,59.9726,60.5797,59.6121,60.4089,175434.0
2021-09-20 10:00:00,63.66,63.98,63.52,63.94,83991.0,60.39,60.6935,60.2572,60.6556,83991.0
2021-09-20 10:30:00,63.92,64.04,63.47,63.52,65253.0,60.6366,60.7505,60.2097,60.2572,65253.0
2021-09-20 11:00:00,63.53,63.9,63.51,63.86,55686.0,60.2666,60.6176,60.2477,60.5797,55686.0
2021-09-20 11:30:00,63.85,63.85,63.44,63.44,34116.0,60.5702,60.5702,60.1813,60.1813,34116.0
2021-09-20 12:00:00,63.46,63.46,63.3,63.44,34194.0,60.2002,60.2002,60.0485,60.1813,34194.0
2021-09-20 12:30:00,63.41,63.52,63.41,63.45,41202.0,60.1528,60.2572,60.1528,60.1908,41202.0
2021-09-20 13:00:00,63.45,63.45,63.24,63.37,52350.0,60.1908,60.1908,59.9915,60.1149,52350.0
2021-09-20 13:30:00,63.37,63.51,63.34,63.48,52560.0,60.1149,60.2477,60.0864,60.2192,52560.0
2021-09-20 14:00:00,63.49,63.5,63.26,63.27,41163.0,60.2287,60.2382,60.0105,60.02,41163.0
2021-09-20 14:30:00,63.29,63.29,62.97,63.09,76170.0,60.039,60.039,59.7354,59.8493,76170.0
2021-09-20 15:00:00,63.13,63.37,63.0,63.35,105267.0,59.8872,60.1149,59.7639,60.0959,105267.0
2021-09-20 15:30:00,63.35,63.7,63.28,63.66,222864.0,60.0959,60.4279,60.0295,60.39,222864.0
2021-09-21 09:30:00,64.14,64.24,63.79,64.07,53958.0,60.8453,60.9402,60.5133,60.7789,53958.0
2021-09-21 10:00:00,64.12,64.16,63.82,64.12,24999.0,60.8263,60.8643,60.5418,60.8263,24999.0
2021-09-21 10:30:00,64.08,64.12,63.79,63.89,38562.0,60.7884,60.8263,60.5133,60.6082,38562.0
2021-09-21 11:00:00,63.86,63.95,63.78,63.8,40311.0,60.5797,60.6651,60.5038,60.5228,40311.0
2021-09-21 11:30:00,63.86,64.14,63.84,63.99,30153.0,60.5797,60.8453,60.5607,60.703,30153.0
2021-09-21 12:00:00,64.02,64.2,64.02,64.08,73389.0,60.7315,60.9022,60.7315,60.7884,73389.0
2021-09-21 12:30:00,64.07,64.1,63.94,63.96,16095.0,60.7789,60.8074,60.6556,60.6746,16095.0
2021-09-21 13:00:00,63.98,64.0,63.79,63.79,15459.0,60.6935,60.7125,60.5133,60.5133,15459.0
2021-09-21 13:30:00,63.77,63.93,63.74,63.84,30690.0,60.4943,60.6461,60.4659,60.5607,30690.0
2021-09-21 14:00:00,63.89,64.0,63.88,63.95,59052.0,60.6082,60.7125,60.5987,60.6651,59052.0
2021-09-21 14:30:00,63.97,64.14,63.96,64.05,39978.0,60.684,60.8453,60.6746,60.7599,39978.0
2021-09-21 15:00:00,64.14,64.14,63.98,64.02,29709.0,60.8453,60.8453,60.6935,60.7315,29709.0
2021-09-21 15:30:00,64.07,64.19,63.93,63.97,196725.0,60.7789,60.8927,60.6461,60.684,196725.0
2021-09-22 09:30:00,64.48,64.58,64.02,64.29,207807.0,61.1679,61.2627,60.7315,60.9876,207807.0
2021-09-22 10:00:00,64.38,64.55,64.35,64.48,74643.0,61.073,61.2343,61.0445,61.1679,74643.0
2021-09-22 10:30:00,64.48,64.6,64.26,64.59,34356.0,61.1679,61.2817,60.9592,61.2722,34356.0
2021-09-22 11:00:00,64.6,64.6,64.46,64.5,34041.0,61.2817,61.2817,61.1489,61.1868,34041.0
2021-09-22 11:30:00,64.5,64.62,64.45,64.53,36489.0,61.1868,61.3007,61.1394,61.2153,36489.0
2021-09-22 12:00:00,64.52,64.56,64.48,64.5,35718.0,61.2058,61.2437,61.1679,61.1868,35718.0
2021-09-22 12:30:00,64.52,64.6,64.49,64.6,19263.0,61.2058,61.2817,61.1773,61.2817,19263.0
2021-09-22 13:00:00,64.58,64.58,64.43,64.47,40245.0,61.2627,61.2627,61.1204,61.1584,40245.0
2021-09-22 13:30:00,64.48,64.58,64.47,64.54,25083.0,61.1679,61.2627,61.1584,61.2248,25083.0
2021-09-22 14:00:00,64.53,64.77,64.5,64.69,74982.0,61.2153,61.443,61.1868,61.3671,74982.0
2021-09-22 14:30:00,64.72,64.77,64.45,64.64,105180.0,61.3955,61.443,61.1394,61.3196,105180.0
2021-09-22 15:00:00,64.66,64.88,64.58,64.7,104904.0,61.3386,61.5473,61.2627,61.3765,104904.0
2021-09-22 15:30:00,64.68,64.9,64.61,64.84,308763.0,61.3576,61.5663,61.2912,61.5094,308763.0
2021-09-23 09:30:00,65.14,65.58,65.11,65.11,119688.0,61.7939,62.2113,61.7655,61.7655,119688.0
2021-09-23 10:00:00,65.19,65.42,65.13,65.27,49635.0,61.8414,62.0596,61.7845,61.9173,49635.0
2021-09-23 10:30:00,65.25,65.42,65.19,65.38,105108.0,61.8983,62.0596,61.8414,62.0216,105108.0
2021-09-23 11:00:00,65.39,65.39,65.2,65.34,109116.0,62.0311,62.0311,61.8509,61.9837,109116.0
2021-09-23 11:30:00,65.34,65.37,65.25,65.35,59643.0,61.9837,62.0121,61.8983,61.9932,59643.0
2021-09-23 12:00:00,65.32,65.41,65.2,65.32,116667.0,61.9647,62.0501,61.8509,61.9647,116667.0
2021-09-23 12:30:00,65.33,65.47,65.29,65.47,45687.0,61.9742,62.107,61.9362,62.107,45687.0
2021-09-23 13:00:00,65.46,65.49,65.37,65.4,51888.0,62.0975,62.126,62.0121,62.0406,51888.0
2021-09-23 13:30:00,65.41,65.5,65.37,65.41,74193.0,62.0501,62.1355,62.0121,62.0501,74193.0
2021-09-23 14:00:00,65.41,65.48,65.32,65.32,62751.0,62.0501,62.1165,61.9647,61.9647,62751.0
2021-09-23 14:30:00,65.33,65.4,65.27,65.33,109458.0,61.9742,62.0406,61.9173,61.9742,109458.0
2021-09-23 15:00:00,65.33,65.37,65.17,65.29,197160.0,61.9742,62.0121,61.8224,61.9362,197160.0
2021-09-23 15:30:00,65.28,65.35,65.08,65.18,254316.0,61.9268,61.9932,61.737,61.8319,254316.0
2021-09-24 09:30:00,64.97,65.37,64.8,65.29,179571.0,61.6327,62.0121,61.4714,61.9362,179571.0
2021-09-24 10:00:00,65.35,65.45,65.16,65.33,196713.0,61.9932,62.088,61.8129,61.9742,196713.0
2021-09-24 10:30:00,65.33,65.36,65.2,65.31,179706.0,61.9742,62.0026,61.8509,61.9552,179706.0
2021-09-24 11:00:00,65.33,65.49,65.3,65.33,68475.0,61.9742,62.126,61.9457,61.9742,68475.0
2021-09-24 11:30:00,65.35,65.46,65.28,65.38,76503.0,61.9932,62.0975,61.9268,62.0216,76503.0
2021-09-24 12:00:00,65.36,65.38,65.28,65.3,31047.0,62.0026,62.0216,61.9268,61.9457,31047.0
2021-09-24 12:30:00,65.31,65.37,65.25,65.27,30984.0,61.9552,62.0121,61.8983,61.9173,30984.0
2021-09-24 13:00:00,65.26,65.36,65.24,65.34,31137.0,61.9078,62.0026,61.8888,61.9837,31137.0
2021-09-24 13:30:00,65.35,65.44,65.3,65.4,26400.0,61.9932,62.0785,61.9457,62.0406,26400.0
2021-09-24 14:00:00,65.42,65.48,65.38,65.47,49425.0,62.0596,62.1165,62.0216,62.107,49425.0
2021-09-24 14:30:00,65.48,65.61,65.48,65.61,24921.0,62.1165,62.2398,62.1165,62.2398,24921.0
2021-09-24 15:00:00,65.62,65.71,65.52,65.56,35850.0,62.2493,62.3347,62.1544,62.1924,35850.0
2021-09-24 15:30:00,65.58,65.66,65.49,65.62,190683.0,62.2113,62.2872,62.126,62.2493,190683.0
2021-09-27 09:30:00,65.55,65.55,65.17,65.34,105999.0,62.1829,62.1829,61.8224,61.9837,105999.0
2021-09-27 10:00:00,65.27,65.42,65.27,65.36,101931.0,61.9173,62.0596,61.9173,62.0026,101931.0
2021-09-27 10:30:00,65.36,65.41,64.96,65.2,106656.0,62.0026,62.0501,61.6232,61.8509,106656.0
2021-09-27 11:00:00,65.18,65.28,65.14,65.22,193761.0,61.8319,61.9268,61.7939,61.8698,193761.0
2021-09-27 11:30:00,65.21,65.22,64.84,64.87,184938.0,61.8604,61.8698,61.5094,61.5378,184938.0
2021-09-27 12:00:00,64.89,65.09,64.84,65.09,90357.0,61.5568,61.7465,61.5094,61.7465,90357.0
2021-09-27 12:30:00,65.04,65.05,64.89,65.05,352269.0,61.6991,61.7086,61.5568,61.7086,352269.0
2021-09-27 13:00:00,65.04,65.29,65.01,65.2,46311.0,61.6991,61.9362,61.6706,61.8509,46311.0
2021-09-27 13:30:00,65.21,65.22,65.11,65.19,70878.0,61.8604,61.8698,61.7655,61.8414,70878.0
2021-09-27 14:00:00,65.2,65.39,65.2,65.39,95655.0,61.8509,62.0311,61.8509,62.0311,95655.0
2021-09-27 14:30:00,65.4,65.49,65.38,65.38,49842.0,62.0406,62.126,62.0216,62.0216,49842.0
2021-09-27 15:00:00,65.39,65.4,65.23,65.24,84714.0,62.0311,62.0406,61.8793,61.8888,84714.0
2021-09-27 15:30:00,65.22,65.32,65.19,65.27,280329.0,61.8698,61.9647,61.8414,61.9173,280329.0
2021-09-28 09:30:00,64.61,64.78,64.17,64.45,586518.0,61.2912,61.4524,60.8738,61.1394,586518.0
2021-09-28 10:00:00,64.44,64.44,63.13,63.34,146490.0,61.1299,61.1299,59.8872,60.0864,146490.0
2021-09-28 10:30:00,63.42,64.05,63.32,64.01,415191.0,60.1623,60.7599,60.0674,60.722,415191.0
2021-09-28 11:00:00,64.08,64.16,63.63,63.67,272811.0,60.7884,60.8643,60.3615,60.3995,272811.0
2021-09-28 11:30:00,63.68,64.04,63.63,64.03,120066.0,60.4089,60.7505,60.3615,60.741,120066.0
2021-09-28 12:00:00,64.03,64.09,63.71,64.01,248469.0,60.741,60.7979,60.4374,60.722,248469.0
2021-09-28 12:30:00,63.99,64.04,63.62,63.62,156687.0,60.703,60.7505,60.352,60.352,156687.0
2021-09-28 13:00:00,63.63,63.97,63.55,63.97,61710.0,60.3615,60.684,60.2856,60.684,61710.0
2021-09-28 13:30:00,63.97,64.07,63.94,63.97,69978.0,60.684,60.7789,60.6556,60.684,69978.0
2021-09-28 14:00:00,63.97,64.09,63.73,64.06,49380.0,60.684,60.7979,60.4564,60.7694,49380.0
2021-09-28 14:30:00,64.08,64.3,63.97,64.18,70536.0,60.7884,60.9971,60.684,60.8833,70536.0
2021-09-28 15:00:00,64.18,64.22,64.07,64.07,45297.0,60.8833,60.9212,60.7789,60.7789,45297.0
2021-09-28 15:30:00,64.03,64.15,63.58,63.65,281865.0,60.741,60.8548,60.3141,60.3805,281865.0
2021-09-29 09:30:00,63.88,64.26,63.64,64.08,205935.0,60.5987,60.9592,60.371,60.7884,205935.0
2021-09-29 10:00:00,64.09,64.63,64.09,64.51,82725.0,60.7979,61.3101,60.7979,61.1963,82725.0
2021-09-29 10:30:00,64.49,64.68,64.41,64.58,112131.0,61.1773,61.3576,61.1014,61.2627,112131.0
2021-09-29 11:00:00,64.55,64.64,64.36,64.36,97527.0,61.2343,61.3196,61.054,61.054,97527.0
2021-09-29 11:30:00,64.33,64.53,64.26,64.51,233082.0,61.0256,61.2153,60.9592,61.1963,233082.0
2021-09-29 12:00:00,64.51,64.51,64.33,64.44,56796.0,61.1963,61.1963,61.0256,61.1299,56796.0
2021-09-29 12:30:00,64.44,64.6,64.44,64.57,53142.0,61.1299,61.2817,61.1299,61.2532,53142.0
2021-09-29 13:00:00,64.58,64.73,64.54,64.7,81654.0,61.2627,61.405,61.2248,61.3765,81654.0
2021-09-29 13:30:00,64.69,64.74,64.65,64.73,77034.0,61.3671,61.4145,61.3291,61.405,77034.0
2021-09-29 14:00:00,64.74,64.8,64.58,64.66,103068.0,61.4145,61.4714,61.2627,61.3386,103068.0
2021-09-29 14:30:00,64.68,64.74,64.61,64.64,36972.0,61.3576,61.4145,61.2912,61.3196,36972.0
2021-09-29 15:00:00,64.67,64.71,64.54,64.7,103044.0,61.3481,61.386,61.2248,61.3765,103044.0
2021-09-29 15:30:00,64.71,64.74,64.61,64.67,428328.0,61.386,61.4145,61.2912,61.3481,428328.0
2021-09-30 09:30:00,65.03,65.78,65.03,65.73,130794.0,61.6896,62.4011,61.6896,62.3536,130794.0
2021-09-30 10:00:00,65.73,65.73,65.3,65.61,83241.0,62.3536,62.3536,61.9457,62.2398,83241.0
2021-09-30 10:30:00,65.62,65.68,64.98,65.04,137067.0,62.2493,62.3062,61.6422,61.6991,137067.0
2021-09-30 11:00:00,65.01,65.23,64.94,65.09,233325.0,61.6706,61.8793,61.6042,61.7465,233325.0
2021-09-30 11:30:00,65.07,65.11,64.69,64.87,229932.0,61.7275,61.7655,61.3671,61.5378,229932.0
2021-09-30 12:00:00,64.82,64.82,64.36,64.5,136425.0,61.4904,61.4904,61.054,61.1868,136425.0
2021-09-30 12:30:00,64.44,64.65,64.33,64.54,65004.0,61.1299,61.3291,61.0256,61.2248,65004.0
2021-09-30 13:00:00,64.54,64.67,64.53,64.55,52368.0,61.2248,61.3481,61.2153,61.2343,52368.0
2021-09-30 13:30:00,64.53,64.61,64.46,64.56,34407.0,61.2153,61.2912,61.1489,61.2437,34407.0
2021-09-30 14:00:00,64.57,64.8,64.57,64.72,41427.0,61.2532,61.4714,61.2532,61.3955,41427.0
2021-09-30 14:30:00,64.72,65.07,64.72,64.8,159792.0,61.3955,61.7275,61.3955,61.4714,159792.0
2021-09-30 15:00:00,64.8,64.94,64.75,64.78,120624.0,61.4714,61.6042,61.424,61.4524,120624.0
2021-09-30 15:30:00,64.77,64.9,64.31,64.34,283650.0,61.443,61.5663,61.0066,61.035,283650.0
2021-10-01 09:30:00,64.68,64.87,63.67,63.76,115500.0,61.3576,61.5378,60.3995,60.4848,115500.0
2021-10-01 10:00:00,63.76,63.9,63.55,63.88,107406.0,60.4848,60.6176,60.2856,60.5987,107406.0
2021-10-01 10:30:00,63.88,64.17,63.88,64.08,132147.0,60.5987,60.8738,60.5987,60.7884,132147.0
2021-10-01 11:00:00,64.1,64.43,64.01,64.23,57066.0,60.8074,61.1204,60.722,60.9307,57066.0
2021-10-01 11:30:00,64.25,64.89,64.25,64.89,106779.0,60.9497,61.5568,60.9497,61.5568,106779.0
2021-10-01 12:00:00,64.88,64.92,64.44,64.67,73533.0,61.5473,61.5852,61.1299,61.3481,73533.0
2021-10-01 12:30:00,64.67,64.69,64.44,64.44,42036.0,61.3481,61.3671,61.1299,61.1299,42036.0
2021-10-01 13:00:00,64.48,64.51,64.37,64.42,30150.0,61.1679,61.1963,61.0635,61.1109,30150.0
2021-10-01 13:30:00,64.42,64.67,64.39,64.53,111681.0,61.1109,61.3481,61.0825,61.2153,111681.0
2021-10-01 14:00:00,64.55,64.7,64.52,64.66,95091.0,61.2343,61.3765,61.2058,61.3386,95091.0
2021-10-01 14:30:00,64.67,64.76,64.64,64.74,78933.0,61.3481,61.4335,61.3196,61.4145,78933.0
2021-10-01 15:00:00,64.75,64.91,64.65,64.65,76482.0,61.424,61.5758,61.3291,61.3291,76482.0
2021-10-01 15:30:00,64.65,64.71,64.47,64.61,375975.0,61.3291,61.386,61.1584,61.2912,375975.0
2021-10-04 09:30:00,64.49,65.11,64.49,65.06,239073.0,61.1773,61.7655,61.1773,61.7181,239073.0
2021-10-04 10:00:00,65.0,65.06,64.2,64.33,76527.0,61.6611,61.7181,60.9022,61.0256,76527.0
2021-10-04 10:30:00,64.28,64.46,63.99,63.99,334230.0,60.9781,61.1489,60.703,60.703,334230.0
2021-10-04 11:00:00,63.83,64.22,63.8,63.8,149625.0,60.5512,60.9212,60.5228,60.5228,149625.0
2021-10-04 11:30:00,63.85,63.89,63.56,63.69,175212.0,60.5702,60.6082,60.2951,60.4184,175212.0
2021-10-04 12:00:00,63.7,63.72,63.54,63.54,83568.0,60.4279,60.4469,60.2761,60.2761,83568.0
2021-10-04 12:30:00,63.53,63.54,63.21,63.31,61365.0,60.2666,60.2761,59.9631,60.058,61365.0
2021-10-04 13:00:00,63.22,63.46,63.1,63.41,91263.0,59.9726,60.2002,59.8587,60.1528,91263.0
2021-10-04 13:30:00,63.4,63.46,63.29,63.36,25638.0,60.1433,60.2002,60.039,60.1054,25638.0
2021-10-04 14:00:00,63.34,63.48,63.17,63.27,78798.0,60.0864,60.2192,59.9251,60.02,78798.0
2021-10-04 14:30:00,63.26,63.33,63.09,63.11,96075.0,60.0105,60.0769,59.8493,59.8682,96075.0
2021-10-04 15:00:00,63.14,63.25,63.01,63.09,80550.0,59.8967,60.001,59.7734,59.8493,80550.0
2021-10-04 15:30:00,63.11,63.3,62.91,62.98,440616.0,59.8682,60.0485,59.6785,59.7449,440616.0
2021-10-05 09:30:00,63.14,63.44,63.09,63.3,171240.0,59.8967,60.1813,59.8493,60.0485,171240.0
2021-10-05 10:00:00,63.5,64.36,63.46,64.21,147315.0,60.2382,61.054,60.2002,60.9117,147315.0
2021-10-05 10:30:00,64.24,64.42,64.22,64.42,79287.0,60.9402,61.1109,60.9212,61.1109,79287.0
2021-10-05 11:00:00,64.43,64.68,64.39,64.66,280398.0,61.1204,61.3576,61.0825,61.3386,280398.0
2021-10-05 11:30:00,64.66,64.85,64.63,64.85,162225.0,61.3386,61.5188,61.3101,61.5188,162225.0
2021-10-05 12:00:00,64.85,64.94,64.81,64.91,67320.0,61.5188,61.6042,61.4809,61.5758,67320.0
2021-10-05 12:30:00,64.89,64.96,64.75,64.78,55152.0,61.5568,61.6232,61.424,61.4524,55152.0
2021-10-05 13:00:00,64.79,64.9,64.78,64.87,27297.0,61.4619,61.5663,61.4524,61.5378,27297.0
2021-10-05 13:30:00,64.89,65.04,64.87,64.92,52797.0,61.5568,61.6991,61.5378,61.5852,52797.0
2021-10-05 14:00:00,64.94,65.01,64.85,65.01,59229.0,61.6042,61.6706,61.5188,61.6706,59229.0
2021-10-05 14:30:00,65.07,65.11,65.02,65.03,48849.0,61.7275,61.7655,61.6801,61.6896,48849.0
2021-10-05 15:00:00,65.03,65.16,65.01,65.1,137340.0,61.6896,61.8129,61.6706,61.756,137340.0
2021-10-05 15:30:00,65.1,65.19,65.06,65.09,525006.0,61.756,61.8414,61.7181,61.7465,525006.0
2021-10-06 09:30:00,64.66,65.3,64.46,64.7,188496.0,61.3386,61.9457,61.1489,61.3765,188496.0
2021-10-06 10:00:00,64.7,64.79,64.1,64.7,164412.0,61.3765,61.4619,60.8074,61.3765,164412.0
2021-10-06 10:30:00,64.66,64.91,64.57,64.89,49227.0,61.3386,61.5758,61.2532,61.5568,49227.0
2021-10-06 11:00:00,64.89,64.89,64.36,64.36,58092.0,61.5568,61.5568,61.054,61.054,58092.0
2021-10-06 11:30:00,64.36,64.51,64.16,64.49,61371.0,61.054,61.1963,60.8643,61.1773,61371.0
2021-10-06 12:00:00,64.51,64.52,64.4,64.47,49008.0,61.1963,61.2058,61.092,61.1584,49008.0
2021-10-06 12:30:00,64.48,64.69,64.45,64.63,38370.0,61.1679,61.3671,61.1394,61.3101,38370.0
2021-10-06 13:00:00,64.64,64.82,64.52,64.79,56154.0,61.3196,61.4904,61.2058,61.4619,56154.0
2021-10-06 13:30:00,64.85,65.11,64.85,64.96,87507.0,61.5188,61.7655,61.5188,61.6232,87507.0
2021-10-06 14:00:00,64.96,65.2,64.89,65.09,96288.0,61.6232,61.8509,61.5568,61.7465,96288.0
2021-10-06 14:30:00,65.07,65.23,64.77,64.77,241047.0,61.7275,61.8793,61.443,61.443,241047.0
2021-10-06 15:00:00,64.78,64.85,64.66,64.78,247323.0,61.4524,61.5188,61.3386,61.4524,247323.0
2021-10-06 15:30:00,64.78,64.9,64.6,64.86,392796.0,61.4524,61.5663,61.2817,61.5283,392796.0
2021-10-07 09:30:00,65.33,66.0,65.33,65.8,208296.0,61.9742,62.6098,61.9742,62.42,208296.0
2021-10-07 10:00:00,65.86,66.36,65.8,66.17,156861.0,62.477,62.9513,62.42,62.771,156861.0
2021-10-07 10:30:00,66.18,66.21,65.95,66.1,68952.0,62.7805,62.809,62.5623,62.7046,68952.0
2021-10-07 11:00:00,66.11,66.2,65.96,66.04,59184.0,62.7141,62.7995,62.5718,62.6477,59184.0
2021-10-07 11:30:00,66.04,66.29,66.0,66.28,45792.0,62.6477,62.8849,62.6098,62.8754,45792.0
2021-10-07 12:00:00,66.26,66.31,66.19,66.27,43614.0,62.8564,62.9038,62.79,62.8659,43614.0
2021-10-07 12:30:00,66.28,66.32,66.15,66.21,31665.0,62.8754,62.9133,62.7521,62.809,31665.0
2021-10-07 13:00:00,66.19,66.25,66.13,66.25,58227.0,62.79,62.8469,62.7331,62.8469,58227.0
2021-10-07 13:30:00,66.22,66.29,66.18,66.25,29088.0,62.8185,62.8849,62.7805,62.8469,29088.0
2021-10-07 14:00:00,66.25,66.27,66.1,66.1,24432.0,62.8469,62.8659,62.7046,62.7046,24432.0
2021-10-07 14:30:00,66.1,66.1,65.91,65.95,43683.0,62.7046,62.7046,62.5244,62.5623,43683.0
2021-10-07 15:00:00,65.94,66.12,65.92,66.03,41049.0,62.5529,62.7236,62.5339,62.6382,41049.0
2021-10-07 15:30:00,66.02,66.06,65.9,65.97,233892.0,62.6287,62.6667,62.5149,62.5813,233892.0
2021-10-08 09:30:00,66.0,66.38,65.51,65.65,97476.0,62.6098,62.9703,62.1449,62.2778,97476.0
2021-10-08 10:00:00,65.68,65.98,65.68,65.84,38445.0,62.3062,62.5908,62.3062,62.458,38445.0
2021-10-08 10:30:00,65.78,66.05,65.67,65.98,43971.0,62.4011,62.6572,62.2967,62.5908,43971.0
2021-10-08 11:00:00,65.94,66.28,65.92,66.18,52479.0,62.5529,62.8754,62.5339,62.7805,52479.0
2021-10-08 11:30:00,66.18,66.25,66.1,66.17,44037.0,62.7805,62.8469,62.7046,62.771,44037.0
2021-10-08 12:00:00,66.17,66.17,65.94,65.95,41916.0,62.771,62.771,62.5529,62.5623,41916.0
2021-10-08 12:30:00,65.91,66.07,65.9,66.0,55461.0,62.5244,62.6762,62.5149,62.6098,55461.0
2021-10-08 13:00:00,66.01,66.02,65.83,65.88,28050.0,62.6193,62.6287,62.4485,62.4959,28050.0
2021-10-08 13:30:00,65.87,65.91,65.83,65.9,23100.0,62.4865,62.5244,62.4485,62.5149,23100.0
2021-10-08 14:00:00,65.89,66.04,65.83,65.96,39540.0,62.5054,62.6477,62.4485,62.5718,39540.0
2021-10-08 14:30:00,65.97,65.98,65.82,65.84,48180.0,62.5813,62.5908,62.439,62.458,48180.0
2021-10-08 15:00:00,65.85,65.92,65.78,65.85,57597.0,62.4675,62.5339,62.4011,62.4675,57597.0
2021-10-08 15:30:00,65.84,65.91,65.7,65.84,274413.0,62.458,62.5244,62.3252,62.458,274413.0
2021-10-11 09:30:00,65.53,66.96,65.42,66.92,233310.0,62.1639,63.5205,62.0596,63.4825,233310.0
2021-10-11 10:00:00,66.92,67.5,66.79,67.11,212895.0,63.4825,64.0327,63.3592,63.6628,212895.0
2021-10-11 10:30:00,67.05,67.33,67.03,67.3,75378.0,63.6058,63.8715,63.5869,63.843,75378.0
2021-10-11 11:00:00,67.34,67.35,67.05,67.09,64938.0,63.8809,63.8904,63.6058,63.6438,64938.0
2021-10-11 11:30:00,67.11,67.37,67.02,67.04,57027.0,63.6628,63.9094,63.5774,63.5964,57027.0
2021-10-11 12:00:00,67.02,67.02,66.82,66.9,22761.0,63.5774,63.5774,63.3877,63.4635,22761.0
2021-10-11 12:30:00,66.84,66.9,66.67,66.78,56640.0,63.4066,63.4635,63.2454,63.3497,56640.0
2021-10-11 13:00:00,66.74,66.76,66.4,66.41,63678.0,63.3118,63.3307,62.9892,62.9987,63678.0
2021-10-11 13:30:00,66.4,66.4,66.09,66.16,107466.0,62.9892,62.9892,62.6951,62.7616,107466.0
2021-10-11 14:00:00,66.16,66.29,66.11,66.15,73800.0,62.7616,62.8849,62.7141,62.7521,73800.0
2021-10-11 14:30:00,66.14,66.31,66.09,66.23,148050.0,62.7426,62.9038,62.6951,62.828,148050.0
2021-10-11 15:00:00,66.23,66.25,66.1,66.13,106110.0,62.828,62.8469,62.7046,62.7331,106110.0
2021-10-11 15:30:00,66.13,66.19,65.84,65.84,339936.0,62.7331,62.79,62.458,62.458,339936.0
2021-10-12 09:30:00,66.14,66.14,65.4,65.57,222051.0,62.7426,62.7426,62.0406,62.2019,222051.0
2021-10-12 10:00:00,65.48,66.12,65.45,66.12,93948.0,62.1165,62.7236,62.088,62.7236,93948.0
2021-10-12 10:30:00,66.08,66.13,65.72,65.82,104538.0,62.6857,62.7331,62.3442,62.439,104538.0
2021-10-12 11:00:00,65.82,66.01,65.73,65.91,172353.0,62.439,62.6193,62.3536,62.5244,172353.0
2021-10-12 11:30:00,65.92,66.22,65.89,66.2,134985.0,62.5339,62.8185,62.5054,62.7995,134985.0
2021-10-12 12:00:00,66.22,66.3,66.02,66.03,69282.0,62.8185,62.8944,62.6287,62.6382,69282.0
2021-10-12 12:30:00,66.04,66.09,65.96,66.05,88152.0,62.6477,62.6951,62.5718,62.6572,88152.0
2021-10-12 13:00:00,66.08,66.14,65.89,66.05,63783.0,62.6857,62.7426,62.5054,62.6572,63783.0
2021-10-12 13:30:00,66.06,66.19,66.05,66.13,28311.0,62.6667,62.79,62.6572,62.7331,28311.0
2021-10-12 14:00:00,66.12,66.29,66.09,66.13,37557.0,62.7236,62.8849,62.6951,62.7331,37557.0
2021-10-12 14:30:00,66.17,66.21,65.97,65.97,50805.0,62.771,62.809,62.5813,62.5813,50805.0
2021-10-12 15:00:00,65.97,66.06,65.94,66.04,52479.0,62.5813,62.6667,62.5529,62.6477,52479.0
2021-10-12 15:30:00,66.03,66.1,65.71,65.82,193572.0,62.6382,62.7046,62.3347,62.439,193572.0
2021-10-13 09:30:00,65.85,66.28,65.7,66.01,79743.0,62.4675,62.8754,62.3252,62.6193,79743.0
2021-10-13 10:00:00,65.97,65.97,65.53,65.63,86640.0,62.5813,62.5813,62.1639,62.2588,86640.0
2021-10-13 10:30:00,65.61,65.85,65.56,65.75,103794.0,62.2398,62.4675,62.1924,62.3726,103794.0
2021-10-13 11:00:00,65.72,65.84,65.57,65.57,90747.0,62.3442,62.458,62.2019,62.2019,90747.0
2021-10-13 11:30:00,65.58,65.73,65.49,65.5,180747.0,62.2113,62.3536,62.126,62.1355,180747.0
2021-10-13 12:00:00,65.57,65.6,65.36,65.4,74373.0,62.2019,62.2303,62.0026,62.0406,74373.0
2021-10-13 12:30:00,65.41,65.44,65.16,65.24,73308.0,62.0501,62.0785,61.8129,61.8888,73308.0
2021-10-13 13:00:00,65.24,65.45,65.05,65.45,85602.0,61.8888,62.088,61.7086,62.088,85602.0
2021-10-13 13:30:00,65.45,65.77,65.45,65.73,73881.0,62.088,62.3916,62.088,62.3536,73881.0
2021-10-13 14:00:00,65.69,65.92,65.61,65.67,49503.0,62.3157,62.5339,62.2398,62.2967,49503.0
2021-10-13 14:30:00,65.68,65.72,65.62,65.68,51618.0,62.3062,62.3442,62.2493,62.3062,51618.0
2021-10-13 15:00:00,65.69,65.81,65.66,65.69,76287.0,62.3157,62.4295,62.2872,62.3157,76287.0
2021-10-13 15:30:00,65.69,65.82,65.62,65.79,265092.0,62.3157,62.439,62.2493,62.4106,265092.0
2021-10-14 09:30:00,66.37,66.72,66.3,66.4,130647.0,62.9608,63.2928,62.8944,62.9892,130647.0
2021-10-14 10:00:00,66.47,66.67,66.44,66.57,52713.0,63.0556,63.2454,63.0272,63.1505,52713.0
2021-10-14 10:30:00,66.57,66.79,66.51,66.79,49764.0,63.1505,63.3592,63.0936,63.3592,49764.0
2021-10-14 11:00:00,66.81,66.98,66.78,66.82,66015.0,63.3782,63.5394,63.3497,63.3877,66015.0
2021-10-14 11:30:00,66.88,66.97,66.83,66.96,23703.0,63.4446,63.5299,63.3971,63.5205,23703.0
2021-10-14 12:00:00,66.98,66.98,66.91,66.95,29457.0,63.5394,63.5394,63.473,63.511,29457.0
2021-10-14 12:30:00,66.94,67.07,66.92,66.95,62586.0,63.5015,63.6248,63.4825,63.511,62586.0
2021-10-14 13:00:00,66.94,66.99,66.74,66.76,35409.0,63.5015,63.5489,63.3118,63.3307,35409.0
2021-10-14 13:30:00,66.76,66.82,66.75,66.78,34425.0,63.3307,63.3877,63.3212,63.3497,34425.0
2021-10-14 14:00:00,66.78,66.8,66.75,66.78,39876.0,63.3497,63.3687,63.3212,63.3497,39876.0
2021-10-14 14:30:00,66.78,66.81,66.75,66.79,45600.0,63.3497,63.3782,63.3212,63.3592,45600.0
2021-10-14 15:00:00,66.79,66.8,66.72,66.76,87006.0,63.3592,63.3687,63.2928,63.3307,87006.0
2021-10-14 15:30:00,66.75,66.88,66.61,66.88,300216.0,63.3212,63.4446,63.1884,63.4446,300216.0
2021-10-15 09:30:00,67.05,67.46,66.77,67.46,177141.0,63.6058,63.9948,63.3402,63.9948,177141.0
2021-10-15 10:00:00,67.43,67.81,67.43,67.56,64746.0,63.9663,64.3268,63.9663,64.0896,64746.0
2021-10-15 10:30:00,67.51,67.68,67.5,67.68,52548.0,64.0422,64.2035,64.0327,64.2035,52548.0
2021-10-15 11:00:00,67.66,67.67,67.36,67.36,37920.0,64.1845,64.194,63.8999,63.8999,37920.0
2021-10-15 11:30:00,67.39,67.4,67.26,67.35,37173.0,63.9284,63.9379,63.8051,63.8904,37173.0
2021-10-15 12:00:00,67.36,67.4,67.26,67.26,25593.0,63.8999,63.9379,63.8051,63.8051,25593.0
2021-10-15 12:30:00,67.28,67.41,67.28,67.35,34413.0,63.824,63.9473,63.824,63.8904,34413.0
2021-10-15 13:00:00,67.36,67.43,67.33,67.38,36876.0,63.8999,63.9663,63.8715,63.9189,36876.0
2021-10-15 13:30:00,67.4,67.5,67.4,67.48,25857.0,63.9379,64.0327,63.9379,64.0137,25857.0
2021-10-15 14:00:00,67.51,67.66,67.5,67.61,32760.0,64.0422,64.1845,64.0327,64.1371,32760.0
2021-10-15 14:30:00,67.63,67.76,67.57,67.75,61233.0,64.156,64.2794,64.0991,64.2699,61233.0
2021-10-15 15:00:00,67.74,67.78,67.62,67.76,67188.0,64.2604,64.2983,64.1466,64.2794,67188.0
2021-10-15 15:30:00,67.75,67.76,67.48,67.7,238851.0,64.2699,64.2794,64.0137,64.2224,238851.0
2021-10-18 09:30:00,67.61,67.77,67.28,67.77,129144.0,64.1371,64.2889,63.824,64.2889,129144.0
2021-10-18 10:00:00,67.8,68.17,67.7,68.12,95745.0,64.3173,64.6683,64.2224,64.6209,95745.0
2021-10-18 10:30:00,68.1,68.14,67.69,67.79,103305.0,64.6019,64.6398,64.213,64.3078,103305.0
2021-10-18 11:00:00,67.77,67.86,67.7,67.81,76365.0,64.2889,64.3742,64.2224,64.3268,76365.0
2021-10-18 11:30:00,67.79,67.98,67.77,67.9,35949.0,64.3078,64.4881,64.2889,64.4122,35949.0
2021-10-18 12:00:00,67.88,67.93,67.73,67.83,44529.0,64.3932,64.4406,64.2509,64.3458,44529.0
2021-10-18 12:30:00,67.82,67.94,67.79,67.82,36783.0,64.3363,64.4501,64.3078,64.3363,36783.0
2021-10-18 13:00:00,67.82,67.86,67.78,67.78,42810.0,64.3363,64.3742,64.2983,64.2983,42810.0
2021-10-18 13:30:00,67.78,67.78,67.61,67.66,61668.0,64.2983,64.2983,64.1371,64.1845,61668.0
2021-10-18 14:00:00,67.64,67.74,67.61,67.73,55989.0,64.1655,64.2604,64.1371,64.2509,55989.0
2021-10-18 14:30:00,67.72,67.87,67.7,67.87,50856.0,64.2414,64.3837,64.2224,64.3837,50856.0
2021-10-18 15:00:00,67.83,67.86,67.78,67.85,62901.0,64.3458,64.3742,64.2983,64.3647,62901.0
2021-10-18 15:30:00,67.84,67.9,67.77,67.82,289866.0,64.3553,64.4122,64.2889,64.3363,289866.0
2021-10-19 09:30:00,68.0,68.46,68.0,68.13,178425.0,64.507,64.9434,64.507,64.6304,178425.0
2021-10-19 10:00:00,68.13,68.52,68.09,68.5,170889.0,64.6304,65.0003,64.5924,64.9814,170889.0
2021-10-19 10:30:00,68.52,68.75,68.49,68.72,141555.0,65.0003,65.2185,64.9719,65.1901,141555.0
2021-10-19 11:00:00,68.72,69.02,68.67,68.93,100809.0,65.1901,65.4746,65.1426,65.3893,100809.0
2021-10-19 11:30:00,68.92,69.0,68.81,68.82,82152.0,65.3798,65.4557,65.2754,65.2849,82152.0
2021-10-19 12:00:00,68.82,68.93,68.8,68.93,83592.0,65.2849,65.3893,65.2659,65.3893,83592.0
2021-10-19 12:30:00,68.92,69.06,68.9,69.05,94500.0,65.3798,65.5126,65.3608,65.5031,94500.0
2021-10-19 13:00:00,69.04,69.22,69.03,69.18,100065.0,65.4936,65.6644,65.4841,65.6264,100065.0
2021-10-19 13:30:00,69.2,69.3,69.18,69.26,87855.0,65.6454,65.7403,65.6264,65.7023,87855.0
2021-10-19 14:00:00,69.26,69.34,69.03,69.16,157182.0,65.7023,65.7782,65.4841,65.6075,157182.0
2021-10-19 14:30:00,69.17,69.26,69.11,69.25,77352.0,65.6169,65.7023,65.56,65.6928,77352.0
2021-10-19 15:00:00,69.26,69.34,69.25,69.29,76014.0,65.7023,65.7782,65.6928,65.7308,76014.0
2021-10-19 15:30:00,69.28,69.62,69.25,69.61,263046.0,65.7213,66.0438,65.6928,66.0343,263046.0
2021-10-20 09:30:00,69.56,69.93,67.67,67.7,759270.0,65.9869,66.3379,64.194,64.2224,759270.0
2021-10-20 10:00:00,67.7,67.8,66.67,66.75,568737.0,64.2224,64.3173,63.2454,63.3212,568737.0
2021-10-20 10:30:00,66.8,67.27,66.0,66.05,468006.0,63.3687,63.8145,62.6098,62.6572,468006.0
2021-10-20 11:00:00,66.05,66.56,65.67,66.48,318744.0,62.6572,63.141,62.2967,63.0651,318744.0
2021-10-20 11:30:00,66.5,66.67,66.02,66.07,230295.0,63.0841,63.2454,62.6287,62.6762,230295.0
2021-10-20 12:00:00,66.07,66.41,66.04,66.04,140130.0,62.6762,62.9987,62.6477,62.6477,140130.0
2021-10-20 12:30:00,66.03,66.32,66.03,66.18,146625.0,62.6382,62.9133,62.6382,62.7805,146625.0
2021-10-20 13:00:00,66.24,66.3,65.58,65.88,318564.0,62.8374,62.8944,62.2113,62.4959,318564.0
2021-10-20 13:30:00,65.94,66.45,65.7,66.38,175503.0,62.5529,63.0367,62.3252,62.9703,175503.0
2021-10-20 14:00:00,66.34,66.44,66.1,66.32,171369.0,62.9323,63.0272,62.7046,62.9133,171369.0
2021-10-20 14:30:00,66.32,66.35,66.12,66.16,208383.0,62.9133,62.9418,62.7236,62.7616,208383.0
2021-10-20 15:00:00,66.14,66.29,65.62,65.62,285882.0,62.7426,62.8849,62.2493,62.2493,285882.0
2021-10-20 15:30:00,65.62,66.42,65.6,66.42,833892.0,62.2493,63.0082,62.2303,63.0082,833892.0
2021-10-21 09:30:00,66.31,66.46,65.55,66.02,342177.0,62.9038,63.0461,62.1829,62.6287,342177.0
2021-10-21 10:00:00,66.01,66.35,65.77,66.32,122286.0,62.6193,62.9418,62.3916,62.9133,122286.0
2021-10-21 10:30:00,66.32,66.83,66.05,66.57,129621.0,62.9133,63.3971,62.6572,63.1505,129621.0
2021-10-21 11:00:00,66.55,66.83,66.47,66.64,105894.0,63.1315,63.3971,63.0556,63.2169,105894.0
2021-10-21 11:30:00,66.62,66.87,66.36,66.81,100254.0,63.1979,63.4351,62.9513,63.3782,100254.0
2021-10-21 12:00:00,66.81,67.03,66.71,67.01,116682.0,63.3782,63.5869,63.2833,63.5679,116682.0
2021-10-21 12:30:00,67.03,67.32,67.02,67.16,119244.0,63.5869,63.862,63.5774,63.7102,119244.0
2021-10-21 13:00:00,67.13,67.13,66.75,66.75,202044.0,63.6817,63.6817,63.3212,63.3212,202044.0
2021-10-21 13:30:00,66.75,66.85,66.65,66.67,200541.0,63.3212,63.4161,63.2264,63.2454,200541.0
2021-10-21 14:00:00,66.67,66.85,66.61,66.85,115605.0,63.2454,63.4161,63.1884,63.4161,115605.0
2021-10-21 14:30:00,66.84,66.96,66.56,66.59,137247.0,63.4066,63.5205,63.141,63.1695,137247.0
2021-10-21 15:00:00,66.6,66.63,66.42,66.43,141108.0,63.179,63.2074,63.0082,63.0177,141108.0
2021-10-21 15:30:00,66.43,66.43,66.07,66.28,458955.0,63.0177,63.0177,62.6762,62.8754,458955.0
2021-10-22 09:30:00,66.45,67.29,66.45,66.78,136416.0,63.0367,63.8335,63.0367,63.3497,136416.0
2021-10-22 10:00:00,66.69,66.96,66.56,66.86,85932.0,63.2643,63.5205,63.141,63.4256,85932.0
2021-10-22 10:30:00,66.85,66.99,66.69,66.88,58521.0,63.4161,63.5489,63.2643,63.4446,58521.0
2021-10-22 11:00:00,66.85,66.97,66.49,66.49,86556.0,63.4161,63.5299,63.0746,63.0746,86556.0
2021-10-22 11:30:00,66.52,66.63,66.44,66.62,59658.0,63.1031,63.2074,63.0272,63.1979,59658.0
2021-10-22 12:00:00,66.58,66.7,66.51,66.7,48684.0,63.16,63.2738,63.0936,63.2738,48684.0
2021-10-22 12:30:00,66.77,66.92,66.77,66.83,42546.0,63.3402,63.4825,63.3402,63.3971,42546.0
2021-10-22 13:00:00,66.82,66.96,66.78,66.92,42996.0,63.3877,63.5205,63.3497,63.4825,42996.0
2021-10-22 13:30:00,66.92,66.99,66.9,66.92,44085.0,63.4825,63.5489,63.4635,63.4825,44085.0
2021-10-22 14:00:00,66.93,67.15,66.92,67.08,45216.0,63.492,63.7007,63.4825,63.6343,45216.0
2021-10-22 14:30:00,67.08,67.14,66.98,67.0,39159.0,63.6343,63.6912,63.5394,63.5584,39159.0
2021-10-22 15:00:00,67.05,67.12,67.02,67.11,36372.0,63.6058,63.6722,63.5774,63.6628,36372.0
2021-10-22 15:30:00,67.13,67.31,67.13,67.24,239871.0,63.6817,63.8525,63.6817,63.7861,239871.0
2021-10-25 09:30:00,67.15,67.18,65.96,66.01,144186.0,63.7007,63.7292,62.5718,62.6193,144186.0
2021-10-25 10:00:00,66.04,66.53,66.01,66.45,106008.0,62.6477,63.1125,62.6193,63.0367,106008.0
2021-10-25 10:30:00,66.47,66.84,66.46,66.71,83232.0,63.0556,63.4066,63.0461,63.2833,83232.0
2021-10-25 11:00:00,66.71,66.86,66.67,66.76,60132.0,63.2833,63.4256,63.2454,63.3307,60132.0
2021-10-25 11:30:00,66.76,66.83,66.69,66.83,40947.0,63.3307,63.3971,63.2643,63.3971,40947.0
2021-10-25 12:00:00,66.84,67.02,66.8,66.99,38898.0,63.4066,63.5774,63.3687,63.5489,38898.0
2021-10-25 12:30:00,66.98,66.98,66.89,66.93,34041.0,63.5394,63.5394,63.4541,63.492,34041.0
2021-10-25 13:00:00,66.94,67.12,66.94,67.12,74115.0,63.5015,63.6722,63.5015,63.6722,74115.0
2021-10-25 13:30:00,67.12,67.24,66.99,67.0,43086.0,63.6722,63.7861,63.5489,63.5584,43086.0
2021-10-25 14:00:00,67.0,67.05,66.84,66.92,72861.0,63.5584,63.6058,63.4066,63.4825,72861.0
2021-10-25 14:30:00,66.92,67.12,66.92,67.02,42864.0,63.4825,63.6722,63.4825,63.5774,42864.0
2021-10-25 15:00:00,67.01,67.09,66.97,67.07,47400.0,63.5679,63.6438,63.5299,63.6248,47400.0
2021-10-25 15:30:00,67.06,67.26,67.03,67.17,208566.0,63.6153,63.8051,63.5869,63.7197,208566.0
2021-10-26 09:30:00,67.44,67.58,67.04,67.2,212730.0,63.9758,64.1086,63.5964,63.7481,212730.0
2021-10-26 10:00:00,67.2,67.2,66.68,66.79,112392.0,63.7481,63.7481,63.2548,63.3592,112392.0
2021-10-26 10:30:00,66.84,67.28,66.84,67.17,45708.0,63.4066,63.824,63.4066,63.7197,45708.0
2021-10-26 11:00:00,67.21,67.48,67.16,67.41,48444.0,63.7576,64.0137,63.7102,63.9473,48444.0
2021-10-26 11:30:00,67.43,67.68,67.33,67.57,61788.0,63.9663,64.2035,63.8715,64.0991,61788.0
2021-10-26 12:00:00,67.58,67.63,67.5,67.55,57462.0,64.1086,64.156,64.0327,64.0802,57462.0
2021-10-26 12:30:00,67.55,67.58,67.44,67.58,43293.0,64.0802,64.1086,63.9758,64.1086,43293.0
2021-10-26 13:00:00,67.6,67.72,67.55,67.71,31134.0,64.1276,64.2414,64.0802,64.2319,31134.0
2021-10-26 13:30:00,67.7,67.95,67.69,67.95,50955.0,64.2224,64.4596,64.213,64.4596,50955.0
2021-10-26 14:00:00,67.94,68.1,67.83,67.86,157215.0,64.4501,64.6019,64.3458,64.3742,157215.0
2021-10-26 14:30:00,67.87,67.91,67.71,67.76,59370.0,64.3837,64.4217,64.2319,64.2794,59370.0
2021-10-26 15:00:00,67.76,67.85,67.65,67.66,59724.0,64.2794,64.3647,64.175,64.1845,59724.0
2021-10-26 15:30:00,67.66,67.73,67.0,67.13,527835.0,64.1845,64.2509,63.5584,63.6817,527835.0
2021-10-27 09:30:00,67.0,67.31,66.67,67.29,101904.0,63.5584,63.8525,63.2454,63.8335,101904.0
2021-10-27 10:00:00,67.33,67.63,67.28,67.47,156777.0,63.8715,64.156,63.824,64.0043,156777.0
2021-10-27 10:30:00,67.47,67.77,67.43,67.56,84525.0,64.0043,64.2889,63.9663,64.0896,84525.0
2021-10-27 11:00:00,67.56,67.94,67.54,67.9,77490.0,64.0896,64.4501,64.0707,64.4122,77490.0
2021-10-27 11:30:00,67.91,67.93,67.75,67.82,149397.0,64.4217,64.4406,64.2699,64.3363,149397.0
2021-10-27 12:00:00,67.79,67.88,67.73,67.79,65487.0,64.3078,64.3932,64.2509,64.3078,65487.0
2021-10-27 12:30:00,67.75,67.76,67.57,67.61,33456.0,64.2699,64.2794,64.0991,64.1371,33456.0
2021-10-27 13:00:00,67.58,67.83,67.56,67.83,36993.0,64.1086,64.3458,64.0896,64.3458,36993.0
2021-10-27 13:30:00,67.84,67.89,67.8,67.81,34110.0,64.3553,64.4027,64.3173,64.3268,34110.0
2021-10-27 14:00:00,67.81,67.86,67.64,67.66,34536.0,64.3268,64.3742,64.1655,64.1845,34536.0
2021-10-27 14:30:00,67.66,67.66,67.42,67.54,45498.0,64.1845,64.1845,63.9568,64.0707,45498.0
2021-10-27 15:00:00,67.53,67.6,67.33,67.56,65748.0,64.0612,64.1276,63.8715,64.0896,65748.0
2021-10-27 15:30:00,67.55,67.61,67.43,67.47,167082.0,64.0802,64.1371,63.9663,64.0043,167082.0
2021-10-28 09:30:00,67.47,68.7,67.38,68.7,176355.0,64.0043,65.1711,63.9189,65.1711,176355.0
2021-10-28 10:00:00,68.71,68.75,68.48,68.63,86868.0,65.1806,65.2185,64.9624,65.1047,86868.0
2021-10-28 10:30:00,68.64,68.84,68.54,68.69,56271.0,65.1142,65.3039,65.0193,65.1616,56271.0
2021-10-28 11:00:00,68.65,68.72,68.42,68.62,72963.0,65.1236,65.1901,64.9055,65.0952,72963.0
2021-10-28 11:30:00,68.62,68.75,68.34,68.43,57492.0,65.0952,65.2185,64.8296,64.915,57492.0
2021-10-28 12:00:00,68.43,68.62,68.37,68.53,20619.0,64.915,65.0952,64.858,65.0098,20619.0
2021-10-28 12:30:00,68.54,68.62,68.45,68.47,25521.0,65.0193,65.0952,64.9339,64.9529,25521.0
2021-10-28 13:00:00,68.53,68.61,68.49,68.54,38103.0,65.0098,65.0857,64.9719,65.0193,38103.0
2021-10-28 13:30:00,68.55,68.81,68.54,68.74,41064.0,65.0288,65.2754,65.0193,65.209,41064.0
2021-10-28 14:00:00,68.73,68.83,68.68,68.79,39603.0,65.1995,65.2944,65.1521,65.2565,39603.0
2021-10-28 14:30:00,68.83,68.92,68.73,68.87,100296.0,65.2944,65.3798,65.1995,65.3323,100296.0
2021-10-28 15:00:00,68.86,68.87,68.74,68.77,138327.0,65.3229,65.3323,65.209,65.2375,138327.0
2021-10-28 15:30:00,68.77,69.01,68.71,68.99,218613.0,65.2375,65.4652,65.1806,65.4462,218613.0
2021-10-29 09:30:00,68.9,69.53,68.71,69.43,105090.0,65.3608,65.9584,65.1806,65.8636,105090.0
2021-10-29 10:00:00,69.39,69.55,69.34,69.43,45996.0,65.8256,65.9774,65.7782,65.8636,45996.0
2021-10-29 10:30:00,69.41,69.42,69.15,69.3,42267.0,65.8446,65.8541,65.598,65.7403,42267.0
2021-10-29 11:00:00,69.28,69.5,69.25,69.47,44136.0,65.7213,65.93,65.6928,65.9015,44136.0
2021-10-29 11:30:00,69.45,69.54,69.42,69.49,31821.0,65.8826,65.9679,65.8541,65.9205,31821.0
2021-10-29 12:00:00,69.48,69.69,69.45,69.63,60291.0,65.911,66.1102,65.8826,66.0533,60291.0
2021-10-29 12:30:00,69.63,69.78,69.59,69.74,62421.0,66.0533,66.1956,66.0154,66.1577,62421.0
2021-10-29 13:00:00,69.73,69.92,69.71,69.87,65799.0,66.1482,66.3284,66.1292,66.281,65799.0
2021-10-29 13:30:00,69.86,70.03,69.81,69.99,64461.0,66.2715,66.4328,66.2241,66.3948,64461.0
2021-10-29 14:00:00,70.02,70.1,69.87,69.88,88038.0,66.4233,66.4992,66.281,66.2905,88038.0
2021-10-29 14:30:00,69.86,69.88,69.64,69.78,69741.0,66.2715,66.2905,66.0628,66.1956,69741.0
2021-10-29 15:00:00,69.75,69.81,69.59,69.72,81963.0,66.1671,66.2241,66.0154,66.1387,81963.0
2021-10-29 15:30:00,69.72,70.22,69.65,69.96,324954.0,66.1387,66.613,66.0723,66.3664,324954.0
2021-11-01 09:30:00,70.24,70.53,69.73,69.93,116595.0,66.632,66.9071,66.1482,66.3379,116595.0
2021-11-01 10:00:00,69.89,69.9,69.26,69.26,110667.0,66.3,66.3094,65.7023,65.7023,110667.0
2021-11-01 10:30:00,69.26,69.58,69.19,69.43,56025.0,65.7023,66.0059,65.6359,65.8636,56025.0
2021-11-01 11:00:00,69.4,69.48,69.22,69.29,60816.0,65.8351,65.911,65.6644,65.7308,60816.0
2021-11-01 11:30:00,69.24,69.29,68.93,68.98,53424.0,65.6833,65.7308,65.3893,65.4367,53424.0
2021-11-01 12:00:00,68.97,69.18,68.88,69.14,61407.0,65.4272,65.6264,65.3418,65.5885,61407.0
2021-11-01 12:30:00,69.15,69.33,69.09,69.15,40098.0,65.598,65.7687,65.541,65.598,40098.0
2021-11-01 13:00:00,69.13,69.19,69.05,69.15,37266.0,65.579,65.6359,65.5031,65.598,37266.0
2021-11-01 13:30:00,69.15,69.27,69.04,69.27,22581.0,65.598,65.7118,65.4936,65.7118,22581.0
2021-11-01 14:00:00,69.33,69.63,69.3,69.61,59052.0,65.7687,66.0533,65.7403,66.0343,59052.0
2021-11-01 14:30:00,69.62,69.98,69.62,69.92,78594.0,66.0438,66.3853,66.0438,66.3284,78594.0
2021-11-01 15:00:00,69.89,69.96,69.83,69.85,38085.0,66.3,66.3664,66.243,66.262,38085.0
2021-11-01 15:30:00,69.83,70.0,69.76,69.95,161511.0,66.243,66.4043,66.1766,66.3569,161511.0
2021-11-02 09:30:00,70.09,70.55,70.08,70.42,87432.0,66.4897,66.9261,66.4802,66.8027,87432.0
2021-11-02 10:00:00,70.44,70.5,69.76,70.17,67551.0,66.8217,66.8786,66.1766,66.5656,67551.0
2021-11-02 10:30:00,70.2,70.52,70.03,70.47,73899.0,66.594,66.8976,66.4328,66.8502,73899.0
2021-11-02 11:00:00,70.45,70.5,70.23,70.41,60198.0,66.8312,66.8786,66.6225,66.7932,60198.0
2021-11-02 11:30:00,70.41,70.88,70.41,70.73,100614.0,66.7932,67.2391,66.7932,67.0968,100614.0
2021-11-02 12:00:00,70.69,71.07,70.67,71.05,60075.0,67.0589,67.4193,67.0399,67.4004,60075.0
2021-11-02 12:30:00,71.08,71.16,70.83,70.87,73353.0,67.4288,67.5047,67.1917,67.2296,73353.0
2021-11-02 13:00:00,70.88,70.93,70.62,70.66,64296.0,67.2391,67.2865,66.9925,67.0304,64296.0
2021-11-02 13:30:00,70.68,70.92,70.68,70.75,49836.0,67.0494,67.277,67.0494,67.1158,49836.0
2021-11-02 14:00:00,70.76,70.81,70.62,70.68,43551.0,67.1253,67.1727,66.9925,67.0494,43551.0
2021-11-02 14:30:00,70.67,70.78,70.6,70.67,47052.0,67.0399,67.1442,66.9735,67.0399,47052.0
2021-11-02 15:00:00,70.63,70.67,70.31,70.44,97302.0,67.0019,67.0399,66.6984,66.8217,97302.0
2021-11-02 15:30:00,70.45,70.5,70.35,70.42,202059.0,66.8312,66.8786,66.7363,66.8027,202059.0
2021-11-03 09:30:00,70.2,70.61,69.76,69.76,151998.0,66.594,66.983,66.1766,66.1766,151998.0
2021-11-03 10:00:00,69.81,69.83,69.33,69.76,62829.0,66.2241,66.243,65.7687,66.1766,62829.0
2021-11-03 10:30:00,69.76,69.84,69.57,69.64,87126.0,66.1766,66.2525,65.9964,66.0628,87126.0
2021-11-03 11:00:00,69.58,69.58,69.15,69.21,29289.0,66.0059,66.0059,65.598,65.6549,29289.0
2021-11-03 11:30:00,69.25,69.33,68.94,68.97,45489.0,65.6928,65.7687,65.3988,65.4272,45489.0
2021-11-03 12:00:00,69.01,69.36,68.97,69.35,30117.0,65.4652,65.7972,65.4272,65.7877,30117.0
2021-11-03 12:30:00,69.37,69.5,69.36,69.42,27306.0,65.8067,65.93,65.7972,65.8541,27306.0
2021-11-03 13:00:00,69.42,69.67,69.36,69.67,34179.0,65.8541,66.0913,65.7972,66.0913,34179.0
2021-11-03 13:30:00,69.66,69.66,69.4,69.41,35127.0,66.0818,66.0818,65.8351,65.8446,35127.0
2021-11-03 14:00:00,69.36,69.7,69.34,69.37,52794.0,65.7972,66.1197,65.7782,65.8067,52794.0
2021-11-03 14:30:00,69.35,69.67,69.34,69.6,43347.0,65.7877,66.0913,65.7782,66.0249,43347.0
2021-11-03 15:00:00,69.62,69.72,69.59,69.69,51150.0,66.0438,66.1387,66.0154,66.1102,51150.0
2021-11-03 15:30:00,69.68,69.83,69.67,69.82,154752.0,66.1007,66.243,66.0913,66.2336,154752.0
2021-11-04 09:30:00,70.45,70.58,69.93,70.37,144357.0,66.8312,66.9545,66.3379,66.7553,144357.0
2021-11-04 10:00:00,70.38,70.74,70.35,70.59,38259.0,66.7648,67.1063,66.7363,66.964,38259.0
2021-11-04 10:30:00,70.61,70.93,70.55,70.55,76536.0,66.983,67.2865,66.9261,66.9261,76536.0
2021-11-04 11:00:00,70.54,70.72,70.48,70.6,35817.0,66.9166,67.0873,66.8596,66.9735,35817.0
2021-11-04 11:30:00,70.6,70.74,70.5,70.58,27903.0,66.9735,67.1063,66.8786,66.9545,27903.0
2021-11-04 12:00:00,70.58,70.61,70.32,70.41,44280.0,66.9545,66.983,66.7079,66.7932,44280.0
2021-11-04 12:30:00,70.36,70.5,70.35,70.44,37053.0,66.7458,66.8786,66.7363,66.8217,37053.0
2021-11-04 13:00:00,70.45,70.49,70.36,70.39,18771.0,66.8312,66.8691,66.7458,66.7743,18771.0
2021-11-04 13:30:00,70.41,70.41,70.3,70.39,16920.0,66.7932,66.7932,66.6889,66.7743,16920.0
2021-11-04 14:00:00,70.37,70.46,70.3,70.39,24453.0,66.7553,66.8407,66.6889,66.7743,24453.0
2021-11-04 14:30:00,70.4,70.4,70.17,70.3,60738.0,66.7838,66.7838,66.5656,66.6889,60738.0
2021-11-04 15:00:00,70.31,70.43,70.29,70.41,40860.0,66.6984,66.8122,66.6794,66.7932,40860.0
2021-11-04 15:30:00,70.42,70.8,70.4,70.78,152595.0,66.8027,67.1632,66.7838,67.1442,152595.0
2021-11-05 09:30:00,71.14,71.65,70.76,71.38,119946.0,67.4857,67.9695,67.1253,67.7134,119946.0
2021-11-05 10:00:00,71.45,71.46,71.19,71.28,41091.0,67.7798,67.7893,67.5332,67.6186,41091.0
2021-11-05 10:30:00,71.23,71.26,71.1,71.2,36423.0,67.5711,67.5996,67.4478,67.5427,36423.0
2021-11-05 11:00:00,71.21,71.29,70.94,70.94,29721.0,67.5522,67.628,67.296,67.296,29721.0
2021-11-05 11:30:00,70.92,70.95,70.68,70.7,27333.0,67.277,67.3055,67.0494,67.0683,27333.0
2021-11-05 12:00:00,70.72,70.82,70.71,70.75,24885.0,67.0873,67.1822,67.0778,67.1158,24885.0
2021-11-05 12:30:00,70.76,70.82,70.7,70.74,17361.0,67.1253,67.1822,67.0683,67.1063,17361.0
2021-11-05 13:00:00,70.75,70.82,70.64,70.64,31644.0,67.1158,67.1822,67.0114,67.0114,31644.0
2021-11-05 13:30:00,70.65,70.78,70.65,70.74,27303.0,67.0209,67.1442,67.0209,67.1063,27303.0
2021-11-05 14:00:00,70.74,70.93,70.74,70.89,33057.0,67.1063,67.2865,67.1063,67.2486,33057.0
2021-11-05 14:30:00,70.89,70.91,70.78,70.81,42582.0,67.2486,67.2676,67.1442,67.1727,42582.0
2021-11-05 15:00:00,70.83,70.85,70.66,70.67,54846.0,67.1917,67.2106,67.0304,67.0399,54846.0
2021-11-05 15:30:00,70.66,70.97,70.63,70.91,259335.0,67.0304,67.3245,67.0019,67.2676,259335.0
2021-11-08 09:30:00,71.37,71.41,70.17,70.25,144612.0,67.7039,67.7419,66.5656,66.6415,144612.0
2021-11-08 10:00:00,70.23,70.4,69.85,70.3,135663.0,66.6225,66.7838,66.262,66.6889,135663.0
2021-11-08 10:30:00,70.25,70.54,70.2,70.45,70989.0,66.6415,66.9166,66.594,66.8312,70989.0
2021-11-08 11:00:00,70.43,70.53,70.29,70.4,49482.0,66.8122,66.9071,66.6794,66.7838,49482.0
2021-11-08 11:30:00,70.43,70.55,70.39,70.44,27369.0,66.8122,66.9261,66.7743,66.8217,27369.0
2021-11-08 12:00:00,70.45,70.49,70.32,70.39,27765.0,66.8312,66.8691,66.7079,66.7743,27765.0
2021-11-08 12:30:00,70.4,70.56,70.36,70.46,41388.0,66.7838,66.9355,66.7458,66.8407,41388.0
2021-11-08 13:00:00,70.47,70.6,70.47,70.52,22365.0,66.8502,66.9735,66.8502,66.8976,22365.0
2021-11-08 13:30:00,70.55,70.62,70.5,70.53,34941.0,66.9261,66.9925,66.8786,66.9071,34941.0
2021-11-08 14:00:00,70.56,70.79,70.56,70.64,18714.0,66.9355,67.1537,66.9355,67.0114,18714.0
2021-11-08 14:30:00,70.64,70.77,70.63,70.73,21393.0,67.0114,67.1348,67.0019,67.0968,21393.0
2021-11-08 15:00:00,70.73,70.78,70.55,70.64,57723.0,67.0968,67.1442,66.9261,67.0114,57723.0
2021-11-08 15:30:00,70.63,70.74,70.52,70.58,201339.0,67.0019,67.1063,66.8976,66.9545,201339.0
2021-11-09 09:30:00,70.67,70.87,70.4,70.58,101199.0,67.0399,67.2296,66.7838,66.9545,101199.0
2021-11-09 10:00:00,70.6,70.78,70.46,70.49,64713.0,66.9735,67.1442,66.8407,66.8691,64713.0
2021-11-09 10:30:00,70.51,70.69,70.5,70.58,55011.0,66.8881,67.0589,66.8786,66.9545,55011.0
2021-11-09 11:00:00,70.57,70.57,70.32,70.37,37719.0,66.945,66.945,66.7079,66.7553,37719.0
2021-11-09 11:30:00,70.39,70.52,70.33,70.35,77202.0,66.7743,66.8976,66.7174,66.7363,77202.0
2021-11-09 12:00:00,70.34,70.41,70.3,70.38,24246.0,66.7268,66.7932,66.6889,66.7648,24246.0
2021-11-09 12:30:00,70.37,70.52,70.33,70.52,51417.0,66.7553,66.8976,66.7174,66.8976,51417.0
2021-11-09 13:00:00,70.53,70.58,70.47,70.53,29670.0,66.9071,66.9545,66.8502,66.9071,29670.0
2021-11-09 13:30:00,70.55,70.56,70.41,70.41,29445.0,66.9261,66.9355,66.7932,66.7932,29445.0
2021-11-09 14:00:00,70.39,70.46,70.36,70.37,37794.0,66.7743,66.8407,66.7458,66.7553,37794.0
2021-11-09 14:30:00,70.36,70.43,70.29,70.38,74511.0,66.7458,66.8122,66.6794,66.7648,74511.0
2021-11-09 15:00:00,70.4,70.46,70.36,70.37,39726.0,66.7838,66.8407,66.7458,66.7553,39726.0
2021-11-09 15:30:00,70.36,70.46,70.03,70.27,274278.0,66.7458,66.8407,66.4328,66.6604,274278.0
2021-11-10 09:30:00,70.05,70.27,69.09,69.28,143214.0,66.4517,66.6604,65.541,65.7213,143214.0
2021-11-10 10:00:00,69.34,69.58,69.21,69.52,74502.0,65.7782,66.0059,65.6549,65.949,74502.0
2021-11-10 10:30:00,69.52,69.73,69.45,69.66,57066.0,65.949,66.1482,65.8826,66.0818,57066.0
2021-11-10 11:00:00,69.62,69.82,69.37,69.4,102312.0,66.0438,66.2336,65.8067,65.8351,102312.0
2021-11-10 11:30:00,69.38,69.38,69.1,69.24,52644.0,65.8162,65.8162,65.5505,65.6833,52644.0
2021-11-10 12:00:00,69.24,69.4,69.21,69.23,42540.0,65.6833,65.8351,65.6549,65.6739,42540.0
2021-11-10 12:30:00,69.25,69.41,69.23,69.36,31851.0,65.6928,65.8446,65.6739,65.7972,31851.0
2021-11-10 13:00:00,69.36,69.37,69.11,69.12,51597.0,65.7972,65.8067,65.56,65.5695,51597.0
2021-11-10 13:30:00,69.11,69.15,68.95,69.02,52086.0,65.56,65.598,65.4082,65.4746,52086.0
2021-11-10 14:00:00,68.98,69.04,68.86,68.91,41262.0,65.4367,65.4936,65.3229,65.3703,41262.0
2021-11-10 14:30:00,68.92,69.12,68.82,69.05,72561.0,65.3798,65.5695,65.2849,65.5031,72561.0
2021-11-10 15:00:00,69.06,69.12,68.99,69.12,76146.0,65.5126,65.5695,65.4462,65.5695,76146.0
2021-11-10 15:30:00,69.13,69.22,68.91,69.13,182217.0,65.579,65.6644,65.3703,65.579,182217.0
2021-11-11 09:30:00,69.38,69.6,68.92,69.3,75681.0,65.8162,66.0249,65.3798,65.7403,75681.0
2021-11-11 10:00:00,69.27,69.4,69.17,69.24,53793.0,65.7118,65.8351,65.6169,65.6833,53793.0
2021-11-11 10:30:00,69.27,69.36,69.23,69.24,87246.0,65.7118,65.7972,65.6739,65.6833,87246.0
2021-11-11 11:00:00,69.24,69.25,68.97,69.12,66702.0,65.6833,65.6928,65.4272,65.5695,66702.0
2021-11-11 11:30:00,69.13,69.32,68.54,68.98,720636.0,65.579,65.7592,65.0193,65.4367,720636.0
2021-11-11 12:00:00,69.0,69.06,68.76,68.76,77577.0,65.4557,65.5126,65.228,65.228,77577.0
2021-11-11 12:30:00,68.79,69.06,68.79,68.91,51069.0,65.2565,65.5126,65.2565,65.3703,51069.0
2021-11-11 13:00:00,68.9,69.0,68.77,68.84,57864.0,65.3608,65.4557,65.2375,65.3039,57864.0
2021-11-11 13:30:00,68.86,69.08,68.86,68.9,242574.0,65.3229,65.5316,65.3229,65.3608,242574.0
2021-11-11 14:00:00,68.91,69.02,68.84,68.93,175044.0,65.3703,65.4746,65.3039,65.3893,175044.0
2021-11-11 14:30:00,68.92,68.94,68.86,68.89,37605.0,65.3798,65.3988,65.3229,65.3513,37605.0
2021-11-11 15:00:00,68.88,68.95,68.87,68.89,65580.0,65.3418,65.4082,65.3323,65.3513,65580.0
2021-11-11 15:30:00,68.9,68.9,68.61,68.72,274143.0,65.3608,65.3608,65.0857,65.1901,274143.0
2021-11-12 09:30:00,69.2,69.41,68.57,68.71,169746.0,65.6454,65.8446,65.0478,65.1806,169746.0
2021-11-12 10:00:00,68.67,68.91,68.67,68.73,122868.0,65.1426,65.3703,65.1426,65.1995,122868.0
2021-11-12 10:30:00,68.72,69.13,68.16,69.09,809100.0,65.1901,65.579,64.6588,65.541,809100.0
2021-11-12 11:00:00,69.11,69.45,69.11,69.34,271116.0,65.56,65.8826,65.56,65.7782,271116.0
2021-11-12 11:30:00,69.34,69.42,69.28,69.34,235776.0,65.7782,65.8541,65.7213,65.7782,235776.0
2021-11-12 12:00:00,69.34,69.74,69.21,69.7,370830.0,65.7782,66.1577,65.6549,66.1197,370830.0
2021-11-12 12:30:00,69.71,69.76,69.55,69.62,50484.0,66.1292,66.1766,65.9774,66.0438,50484.0
2021-11-12 13:00:00,69.62,69.65,69.48,69.54,46965.0,66.0438,66.0723,65.911,65.9679,46965.0
2021-11-12 13:30:00,69.58,69.72,69.51,69.58,46599.0,66.0059,66.1387,65.9395,66.0059,46599.0
2021-11-12 14:00:00,69.57,69.64,69.54,69.56,19845.0,65.9964,66.0628,65.9679,65.9869,19845.0
2021-11-12 14:30:00,69.58,69.6,69.54,69.59,26058.0,66.0059,66.0249,65.9679,66.0154,26058.0
2021-11-12 15:00:00,69.6,69.62,69.41,69.41,92679.0,66.0249,66.0438,65.8446,65.8446,92679.0
2021-11-12 15:30:00,69.41,69.56,69.32,69.53,501030.0,65.8446,65.9869,65.7592,65.9584,501030.0
2021-11-15 09:30:00,69.7,70.1,69.6,70.06,112191.0,66.1197,66.4992,66.0249,66.4612,112191.0
2021-11-15 10:00:00,70.08,70.08,69.7,69.88,51657.0,66.4802,66.4802,66.1197,66.2905,51657.0
2021-11-15 10:30:00,69.9,70.28,69.82,70.28,76140.0,66.3094,66.6699,66.2336,66.6699,76140.0
2021-11-15 11:00:00,70.3,70.45,70.24,70.28,29232.0,66.6889,66.8312,66.632,66.6699,29232.0
2021-11-15 11:30:00,70.33,70.37,69.94,69.99,33324.0,66.7174,66.7553,66.3474,66.3948,33324.0
2021-11-15 12:00:00,69.97,69.97,69.87,69.95,21093.0,66.3758,66.3758,66.281,66.3569,21093.0
2021-11-15 12:30:00,69.92,69.99,69.88,69.98,27591.0,66.3284,66.3948,66.2905,66.3853,27591.0
2021-11-15 13:00:00,69.99,70.03,69.9,69.97,23169.0,66.3948,66.4328,66.3094,66.3758,23169.0
2021-11-15 13:30:00,69.98,70.03,69.95,70.03,17682.0,66.3853,66.4328,66.3569,66.4328,17682.0
2021-11-15 14:00:00,70.06,70.09,69.91,69.98,35313.0,66.4612,66.4897,66.3189,66.3853,35313.0
2021-11-15 14:30:00,70.01,70.05,69.95,70.0,40761.0,66.4138,66.4517,66.3569,66.4043,40761.0
2021-11-15 15:00:00,70.0,70.0,69.91,69.95,35184.0,66.4043,66.4043,66.3189,66.3569,35184.0
2021-11-15 15:30:00,69.94,69.94,69.78,69.91,160641.0,66.3474,66.3474,66.1956,66.3189,160641.0
2021-11-16 09:30:00,69.85,70.39,69.67,70.26,88869.0,66.262,66.7743,66.0913,66.6509,88869.0
2021-11-16 10:00:00,70.31,70.63,70.31,70.6,45828.0,66.6984,67.0019,66.6984,66.9735,45828.0
2021-11-16 10:30:00,70.6,70.77,70.48,70.58,43584.0,66.9735,67.1348,66.8596,66.9545,43584.0
2021-11-16 11:00:00,70.61,70.91,70.61,70.86,43617.0,66.983,67.2676,66.983,67.2201,43617.0
2021-11-16 11:30:00,70.88,70.99,70.85,70.98,43068.0,67.2391,67.3435,67.2106,67.334,43068.0
2021-11-16 12:00:00,70.98,70.98,70.9,70.97,14085.0,67.334,67.334,67.2581,67.3245,14085.0
2021-11-16 12:30:00,70.98,71.21,70.98,71.14,33027.0,67.334,67.5522,67.334,67.4857,33027.0
2021-11-16 13:00:00,71.17,71.22,71.02,71.05,35595.0,67.5142,67.5616,67.3719,67.4004,35595.0
2021-11-16 13:30:00,71.05,71.05,70.92,70.92,30801.0,67.4004,67.4004,67.277,67.277,30801.0
2021-11-16 14:00:00,70.94,70.95,70.78,70.78,18039.0,67.296,67.3055,67.1442,67.1442,18039.0
2021-11-16 14:30:00,70.79,70.81,70.69,70.81,27291.0,67.1537,67.1727,67.0589,67.1727,27291.0
2021-11-16 15:00:00,70.81,70.94,70.8,70.8,38526.0,67.1727,67.296,67.1632,67.1632,38526.0
2021-11-16 15:30:00,70.83,70.89,70.61,70.66,94959.0,67.1917,67.2486,66.983,67.0304,94959.0
2021-11-17 09:30:00,70.92,71.09,69.91,69.91,189195.0,67.277,67.4383,66.3189,66.3189,189195.0
2021-11-17 10:00:00,69.98,70.38,69.88,70.31,84549.0,66.3853,66.7648,66.2905,66.6984,84549.0
2021-11-17 10:30:00,70.28,70.42,70.24,70.36,47781.0,66.6699,66.8027,66.632,66.7458,47781.0
2021-11-17 11:00:00,70.34,70.37,70.05,70.07,70371.0,66.7268,66.7553,66.4517,66.4707,70371.0
2021-11-17 11:30:00,70.14,70.28,70.07,70.23,47913.0,66.5371,66.6699,66.4707,66.6225,47913.0
2021-11-17 12:00:00,70.25,70.36,70.22,70.22,39729.0,66.6415,66.7458,66.613,66.613,39729.0
2021-11-17 12:30:00,70.25,70.35,70.23,70.27,24942.0,66.6415,66.7363,66.6225,66.6604,24942.0
2021-11-17 13:00:00,70.29,70.38,70.21,70.3,93801.0,66.6794,66.7648,66.6035,66.6889,93801.0
2021-11-17 13:30:00,70.31,70.32,69.92,69.92,86346.0,66.6984,66.7079,66.3284,66.3284,86346.0
2021-11-17 14:00:00,69.93,69.95,69.54,69.65,132228.0,66.3379,66.3569,65.9679,66.0723,132228.0
2021-11-17 14:30:00,69.66,69.88,69.66,69.82,54465.0,66.0818,66.2905,66.0818,66.2336,54465.0
2021-11-17 15:00:00,69.82,69.96,69.74,69.94,84546.0,66.2336,66.3664,66.1577,66.3474,84546.0
2021-11-17 15:30:00,69.96,70.17,69.94,69.98,212802.0,66.3664,66.5656,66.3474,66.3853,212802.0
2021-11-18 09:30:00,70.38,70.47,69.74,69.97,109050.0,66.7648,66.8502,66.1577,66.3758,109050.0
2021-11-18 10:00:00,70.02,70.13,69.34,69.52,132519.0,66.4233,66.5276,65.7782,65.949,132519.0
2021-11-18 10:30:00,69.52,69.86,69.44,69.56,29598.0,65.949,66.2715,65.8731,65.9869,29598.0
2021-11-18 11:00:00,69.59,69.7,69.53,69.64,42543.0,66.0154,66.1197,65.9584,66.0628,42543.0
2021-11-18 11:30:00,69.63,69.83,69.48,69.5,56901.0,66.0533,66.243,65.911,65.93,56901.0
2021-11-18 12:00:00,69.52,69.65,69.52,69.58,31839.0,65.949,66.0723,65.949,66.0059,31839.0
2021-11-18 12:30:00,69.59,69.64,69.4,69.51,38958.0,66.0154,66.0628,65.8351,65.9395,38958.0
2021-11-18 13:00:00,69.53,69.82,69.5,69.75,52008.0,65.9584,66.2336,65.93,66.1671,52008.0
2021-11-18 13:30:00,69.73,69.77,69.59,69.63,35910.0,66.1482,66.1861,66.0154,66.0533,35910.0
2021-11-18 14:00:00,69.64,69.68,69.53,69.6,58125.0,66.0628,66.1007,65.9584,66.0249,58125.0
2021-11-18 14:30:00,69.59,69.81,69.53,69.73,61860.0,66.0154,66.2241,65.9584,66.1482,61860.0
2021-11-18 15:00:00,69.74,69.76,69.63,69.71,23352.0,66.1577,66.1766,66.0533,66.1292,23352.0
2021-11-18 15:30:00,69.7,69.71,69.53,69.57,104016.0,66.1197,66.1292,65.9584,65.9964,104016.0
2021-11-19 09:30:00,69.67,69.74,69.17,69.68,147930.0,66.0913,66.1577,65.6169,66.1007,147930.0
2021-11-19 10:00:00,69.62,69.8,69.25,69.28,33438.0,66.0438,66.2146,65.6928,65.7213,33438.0
2021-11-19 10:30:00,69.28,69.52,69.23,69.4,46866.0,65.7213,65.949,65.6739,65.8351,46866.0
2021-11-19 11:00:00,69.35,69.4,69.11,69.18,72042.0,65.7877,65.8351,65.56,65.6264,72042.0
2021-11-19 11:30:00,69.19,69.41,69.13,69.35,35859.0,65.6359,65.8446,65.579,65.7877,35859.0
2021-11-19 12:00:00,69.34,69.61,69.3,69.54,30102.0,65.7782,66.0343,65.7403,65.9679,30102.0
2021-11-19 12:30:00,69.53,69.69,69.51,69.59,33093.0,65.9584,66.1102,65.9395,66.0154,33093.0
2021-11-19 13:00:00,69.59,69.59,69.39,69.41,30432.0,66.0154,66.0154,65.8256,65.8446,30432.0
2021-11-19 13:30:00,69.41,69.46,69.36,69.46,18960.0,65.8446,65.892,65.7972,65.892,18960.0
2021-11-19 14:00:00,69.49,69.61,69.46,69.52,27645.0,65.9205,66.0343,65.892,65.949,27645.0
2021-11-19 14:30:00,69.53,69.64,69.47,69.48,32466.0,65.9584,66.0628,65.9015,65.911,32466.0
2021-11-19 15:00:00,69.5,69.52,69.39,69.51,36357.0,65.93,65.949,65.8256,65.9395,36357.0
2021-11-19 15:30:00,69.49,69.5,69.18,69.25,141282.0,65.9205,65.93,65.6264,65.6928,141282.0
2021-11-22 09:30:00,69.49,69.82,69.16,69.79,110361.0,65.9205,66.2336,65.6075,66.2051,110361.0
2021-11-22 10:00:00,69.81,70.15,69.59,69.71,80394.0,66.2241,66.5466,66.0154,66.1292,80394.0
2021-11-22 10:30:00,69.7,70.05,69.7,69.92,41142.0,66.1197,66.4517,66.1197,66.3284,41142.0
2021-11-22 11:00:00,69.92,69.93,69.66,69.84,56484.0,66.3284,66.3379,66.0818,66.2525,56484.0
2021-11-22 11:30:00,69.84,69.85,69.41,69.47,41556.0,66.2525,66.262,65.8446,65.9015,41556.0
2021-11-22 12:00:00,69.51,69.67,69.49,69.57,24783.0,65.9395,66.0913,65.9205,65.9964,24783.0
2021-11-22 12:30:00,69.56,69.7,69.56,69.7,32985.0,65.9869,66.1197,65.9869,66.1197,32985.0
2021-11-22 13:00:00,69.68,69.78,69.59,69.67,37566.0,66.1007,66.1956,66.0154,66.0913,37566.0
2021-11-22 13:30:00,69.68,69.89,69.67,69.76,33201.0,66.1007,66.3,66.0913,66.1766,33201.0
2021-11-22 14:00:00,69.75,69.81,69.61,69.68,35952.0,66.1671,66.2241,66.0343,66.1007,35952.0
2021-11-22 14:30:00,69.68,69.94,69.65,69.79,55344.0,66.1007,66.3474,66.0723,66.2051,55344.0
2021-11-22 15:00:00,69.83,69.96,69.7,69.87,84582.0,66.243,66.3664,66.1197,66.281,84582.0
2021-11-22 15:30:00,69.85,69.88,69.2,69.23,170196.0,66.262,66.2905,65.6454,65.6739,170196.0
2021-11-23 09:30:00,69.2,69.35,68.67,69.24,73959.0,65.6454,65.7877,65.1426,65.6833,73959.0
2021-11-23 10:00:00,69.21,69.24,68.58,68.59,45810.0,65.6549,65.6833,65.0572,65.0667,45810.0
2021-11-23 10:30:00,68.62,68.69,68.26,68.28,73206.0,65.0952,65.1616,64.7537,64.7727,73206.0
2021-11-23 11:00:00,68.25,68.83,68.01,68.8,47508.0,64.7442,65.2944,64.5165,65.2659,47508.0
2021-11-23 11:30:00,68.81,68.92,68.72,68.78,22902.0,65.2754,65.3798,65.1901,65.247,22902.0
2021-11-23 12:00:00,68.77,68.81,68.55,68.77,30261.0,65.2375,65.2754,65.0288,65.2375,30261.0
2021-11-23 12:30:00,68.71,68.84,68.58,68.78,28335.0,65.1806,65.3039,65.0572,65.247,28335.0
2021-11-23 13:00:00,68.77,68.82,68.62,68.8,37551.0,65.2375,65.2849,65.0952,65.2659,37551.0
2021-11-23 13:30:00,68.8,69.03,68.73,68.92,44712.0,65.2659,65.4841,65.1995,65.3798,44712.0
2021-11-23 14:00:00,68.93,69.01,68.87,68.97,31893.0,65.3893,65.4652,65.3323,65.4272,31893.0
2021-11-23 14:30:00,69.0,69.29,68.89,69.2,38397.0,65.4557,65.7308,65.3513,65.6454,38397.0
2021-11-23 15:00:00,69.19,69.32,69.09,69.16,62598.0,65.6359,65.7592,65.541,65.6075,62598.0
2021-11-23 15:30:00,69.16,69.45,69.16,69.28,133764.0,65.6075,65.8826,65.6075,65.7213,133764.0
2021-11-24 09:30:00,68.75,69.56,68.58,68.86,90873.0,65.2185,65.9869,65.0572,65.3229,90873.0
2021-11-24 10:00:00,68.92,69.06,68.65,68.99,57345.0,65.3798,65.5126,65.1236,65.4462,57345.0
2021-11-24 10:30:00,68.95,69.05,68.78,68.95,52104.0,65.4082,65.5031,65.247,65.4082,52104.0
2021-11-24 11:00:00,68.94,69.34,68.94,69.31,33459.0,65.3988,65.7782,65.3988,65.7497,33459.0
2021-11-24 11:30:00,69.3,69.34,69.16,69.31,39129.0,65.7403,65.7782,65.6075,65.7497,39129.0
2021-11-24 12:00:00,69.23,69.48,69.2,69.4,24804.0,65.6739,65.911,65.6454,65.8351,24804.0
2021-11-24 12:30:00,69.39,69.53,69.38,69.49,30972.0,65.8256,65.9584,65.8162,65.9205,30972.0
2021-11-24 13:00:00,69.52,69.53,69.39,69.43,28407.0,65.949,65.9584,65.8256,65.8636,28407.0
2021-11-24 13:30:00,69.44,69.55,69.32,69.39,42321.0,65.8731,65.9774,65.7592,65.8256,42321.0
2021-11-24 14:00:00,69.4,69.46,69.2,69.25,35907.0,65.8351,65.892,65.6454,65.6928,35907.0
2021-11-24 14:30:00,69.26,69.53,69.26,69.47,24738.0,65.7023,65.9584,65.7023,65.9015,24738.0
2021-11-24 15:00:00,69.44,69.54,69.44,69.5,28413.0,65.8731,65.9679,65.8731,65.93,28413.0
2021-11-24 15:30:00,69.5,69.6,69.39,69.54,162618.0,65.93,66.0249,65.8256,65.9679,162618.0
2021-11-26 09:30:00,68.61,69.26,68.51,68.92,137712.0,65.0857,65.7023,64.9908,65.3798,137712.0
2021-11-26 10:00:00,68.73,68.82,68.22,68.45,88308.0,65.1995,65.2849,64.7157,64.9339,88308.0
2021-11-26 10:30:00,68.44,68.9,68.24,68.61,86370.0,64.9244,65.3608,64.7347,65.0857,86370.0
2021-11-26 11:00:00,68.6,68.6,68.17,68.27,46269.0,65.0762,65.0762,64.6683,64.7632,46269.0
2021-11-26 11:30:00,68.24,68.34,67.92,68.15,81027.0,64.7347,64.8296,64.4311,64.6493,81027.0
2021-11-26 12:00:00,68.18,68.31,67.91,68.22,50364.0,64.6778,64.8011,64.4217,64.7157,50364.0
2021-11-26 12:30:00,68.33,68.52,67.68,67.9,159519.0,64.8201,65.0003,64.2035,64.4122,159519.0
2021-11-29 09:30:00,68.65,69.4,68.6,69.4,151521.0,65.1236,65.8351,65.0762,65.8351,151521.0
2021-11-29 10:00:00,69.41,69.41,69.07,69.23,67986.0,65.8446,65.8446,65.5221,65.6739,67986.0
2021-11-29 10:30:00,69.27,69.37,69.04,69.32,58359.0,65.7118,65.8067,65.4936,65.7592,58359.0
2021-11-29 11:00:00,69.33,69.34,69.17,69.21,52008.0,65.7687,65.7782,65.6169,65.6549,52008.0
2021-11-29 11:30:00,69.25,69.55,69.17,69.45,78654.0,65.6928,65.9774,65.6169,65.8826,78654.0
2021-11-29 12:00:00,69.43,69.82,69.36,69.7,58986.0,65.8636,66.2336,65.7972,66.1197,58986.0
2021-11-29 12:30:00,69.7,69.77,69.63,69.73,39789.0,66.1197,66.1861,66.0533,66.1482,39789.0
2021-11-29 13:00:00,69.77,69.92,69.72,69.75,54963.0,66.1861,66.3284,66.1387,66.1671,54963.0
2021-11-29 13:30:00,69.78,69.98,69.69,69.98,50910.0,66.1956,66.3853,66.1102,66.3853,50910.0
2021-11-29 14:00:00,69.99,70.09,69.92,69.97,63603.0,66.3948,66.4897,66.3284,66.3758,63603.0
2021-11-29 14:30:00,69.98,70.0,69.87,69.91,37137.0,66.3853,66.4043,66.281,66.3189,37137.0
2021-11-29 15:00:00,69.93,70.12,69.9,69.99,76533.0,66.3379,66.5181,66.3094,66.3948,76533.0
2021-11-29 15:30:00,69.95,70.0,69.66,69.69,198105.0,66.3569,66.4043,66.0818,66.1102,198105.0
2021-11-30 09:30:00,69.24,69.34,68.49,69.05,141117.0,65.6833,65.7782,64.9719,65.5031,141117.0
2021-11-30 10:00:00,69.06,69.52,69.05,69.43,92130.0,65.5126,65.949,65.5031,65.8636,92130.0
2021-11-30 10:30:00,69.56,69.66,68.69,68.78,58011.0,65.9869,66.0818,65.1616,65.247,58011.0
2021-11-30 11:00:00,68.75,69.05,68.34,68.86,48852.0,65.2185,65.5031,64.8296,65.3229,48852.0
2021-11-30 11:30:00,68.89,68.91,68.43,68.73,68889.0,65.3513,65.3703,64.915,65.1995,68889.0
2021-11-30 12:00:00,68.75,68.9,68.41,68.82,31242.0,65.2185,65.3608,64.896,65.2849,31242.0
2021-11-30 12:30:00,68.85,69.07,68.79,68.93,37023.0,65.3134,65.5221,65.2565,65.3893,37023.0
2021-11-30 13:00:00,68.98,69.0,68.82,68.86,34401.0,65.4367,65.4557,65.2849,65.3229,34401.0
2021-11-30 13:30:00,68.83,69.25,68.83,69.23,22134.0,65.2944,65.6928,65.2944,65.6739,22134.0
2021-11-30 14:00:00,69.25,69.3,69.13,69.18,22884.0,65.6928,65.7403,65.579,65.6264,22884.0
2021-11-30 14:30:00,69.15,69.24,68.78,68.79,27381.0,65.598,65.6833,65.247,65.2565,27381.0
2021-11-30 15:00:00,68.83,68.84,68.53,68.53,47490.0,65.2944,65.3039,65.0098,65.0098,47490.0
2021-11-30 15:30:00,68.54,68.62,67.57,67.73,480096.0,65.0193,65.0952,64.0991,64.2509,480096.0
2021-12-01 09:30:00,68.59,68.6,67.67,67.74,136902.0,65.0667,65.0762,64.194,64.2604,136902.0
2021-12-01 10:00:00,67.78,68.25,67.67,68.2,87384.0,64.2983,64.7442,64.194,64.6968,87384.0
2021-12-01 10:30:00,68.18,68.28,67.8,68.03,72630.0,64.6778,64.7727,64.3173,64.5355,72630.0
2021-12-01 11:00:00,68.0,68.33,68.0,68.26,67893.0,64.507,64.8201,64.507,64.7537,67893.0
2021-12-01 11:30:00,68.28,68.52,68.05,68.11,83700.0,64.7727,65.0003,64.5545,64.6114,83700.0
2021-12-01 12:00:00,68.17,68.44,68.11,68.28,45561.0,64.6683,64.9244,64.6114,64.7727,45561.0
2021-12-01 12:30:00,68.27,68.41,68.0,68.02,23142.0,64.7632,64.896,64.507,64.526,23142.0
2021-12-01 13:00:00,68.04,68.16,67.71,67.81,34845.0,64.545,64.6588,64.2319,64.3268,34845.0
2021-12-01 13:30:00,67.96,68.04,67.63,67.92,37992.0,64.4691,64.545,64.156,64.4311,37992.0
2021-12-01 14:00:00,67.81,67.95,67.57,67.88,23991.0,64.3268,64.4596,64.0991,64.3932,23991.0
2021-12-01 14:30:00,67.85,67.97,67.68,67.68,47352.0,64.3647,64.4786,64.2035,64.2035,47352.0
2021-12-01 15:00:00,67.76,67.79,67.07,67.21,73413.0,64.2794,64.3078,63.6248,63.7576,73413.0
2021-12-01 15:30:00,67.09,67.27,66.3,66.34,332517.0,63.6438,63.8145,62.8944,62.9323,332517.0
2021-12-02 09:30:00,66.67,67.3,66.03,67.22,247377.0,63.4151,64.0143,62.8063,63.9382,247377.0
2021-12-02 10:00:00,67.25,67.69,67.14,67.27,118251.0,63.9668,64.3853,63.8621,63.9858,118251.0
2021-12-02 10:30:00,67.28,67.53,66.79,67.18,99354.0,63.9953,64.2331,63.5292,63.9002,99354.0
2021-12-02 11:00:00,67.22,67.55,67.18,67.3,80133.0,63.9382,64.2521,63.9002,64.0143,80133.0
2021-12-02 11:30:00,67.28,67.3,66.77,67.18,105657.0,63.9953,64.0143,63.5102,63.9002,105657.0
2021-12-02 12:00:00,67.19,67.34,67.13,67.32,78060.0,63.9097,64.0524,63.8526,64.0333,78060.0
2021-12-02 12:30:00,67.34,67.42,67.23,67.34,70992.0,64.0524,64.1285,63.9477,64.0524,70992.0
2021-12-02 13:00:00,67.35,67.44,67.13,67.25,59382.0,64.0619,64.1475,63.8526,63.9668,59382.0
2021-12-02 13:30:00,67.17,67.43,67.17,67.39,56292.0,63.8907,64.138,63.8907,64.0999,56292.0
2021-12-02 14:00:00,67.39,67.49,67.28,67.41,60957.0,64.0999,64.195,63.9953,64.1189,60957.0
2021-12-02 14:30:00,67.42,67.47,67.29,67.42,41223.0,64.1285,64.176,64.0048,64.1285,41223.0
2021-12-02 15:00:00,67.44,67.55,67.29,67.35,27777.0,64.1475,64.2521,64.0048,64.0619,27777.0
2021-12-02 15:30:00,67.37,67.56,66.94,67.08,315921.0,64.0809,64.2616,63.6719,63.8051,315921.0
2021-12-03 09:30:00,67.69,67.97,66.89,67.07,138762.0,64.3853,64.6516,63.6243,63.7955,138762.0
2021-12-03 10:00:00,67.01,67.34,66.71,67.02,83094.0,63.7385,64.0524,63.4531,63.748,83094.0
2021-12-03 10:30:00,66.99,67.0,66.01,66.03,83754.0,63.7195,63.729,62.7873,62.8063,83754.0
2021-12-03 11:00:00,66.01,66.21,65.56,65.96,142200.0,62.7873,62.9775,62.3593,62.7397,142200.0
2021-12-03 11:30:00,66.0,66.07,65.54,65.54,113232.0,62.7778,62.8444,62.3402,62.3402,113232.0
2021-12-03 12:00:00,65.5,66.1,65.38,66.05,88926.0,62.3022,62.8729,62.1881,62.8253,88926.0
2021-12-03 12:30:00,66.03,66.28,65.86,66.02,62991.0,62.8063,63.0441,62.6446,62.7968,62991.0
2021-12-03 13:00:00,65.99,66.31,65.89,66.17,54618.0,62.7683,63.0727,62.6732,62.9395,54618.0
2021-12-03 13:30:00,66.15,66.17,65.96,66.05,53604.0,62.9205,62.9395,62.7397,62.8253,53604.0
2021-12-03 14:00:00,66.04,66.36,65.97,66.24,34479.0,62.8158,63.1202,62.7493,63.0061,34479.0
2021-12-03 14:30:00,66.3,66.35,66.09,66.17,50916.0,63.0631,63.1107,62.8634,62.9395,50916.0
2021-12-03 15:00:00,66.14,66.49,65.99,66.41,59952.0,62.911,63.2439,62.7683,63.1678,59952.0
2021-12-03 15:30:00,66.45,66.92,66.24,66.69,263784.0,63.2058,63.6529,63.0061,63.4341,263784.0
2021-12-06 09:30:00,66.9,66.99,65.89,66.03,100554.0,63.6338,63.7195,62.6732,62.8063,100554.0
2021-12-06 10:00:00,66.05,66.21,65.56,65.97,57765.0,62.8253,62.9775,62.3593,62.7493,57765.0
2021-12-06 10:30:00,66.01,66.01,65.63,65.99,70932.0,62.7873,62.7873,62.4258,62.7683,70932.0
2021-12-06 11:00:00,66.01,66.31,65.84,66.01,58638.0,62.7873,63.0727,62.6256,62.7873,58638.0
2021-12-06 11:30:00,66.06,66.13,65.75,65.83,43119.0,62.8349,62.9014,62.54,62.6161,43119.0
2021-12-06 12:00:00,65.89,66.1,65.83,65.95,45792.0,62.6732,62.8729,62.6161,62.7302,45792.0
2021-12-06 12:30:00,65.97,65.99,65.72,65.86,52377.0,62.7493,62.7683,62.5115,62.6446,52377.0
2021-12-06 13:00:00,65.89,66.34,65.77,66.27,36282.0,62.6732,63.1012,62.559,63.0346,36282.0
2021-12-06 13:30:00,66.35,66.55,66.32,66.34,43368.0,63.1107,63.3009,63.0822,63.1012,43368.0
2021-12-06 14:00:00,66.39,66.45,65.94,65.97,108771.0,63.1487,63.2058,62.7207,62.7493,108771.0
2021-12-06 14:30:00,65.99,65.99,65.4,65.45,173283.0,62.7683,62.7683,62.2071,62.2546,173283.0
2021-12-06 15:00:00,65.46,65.61,65.35,65.5,211293.0,62.2641,62.4068,62.1595,62.3022,211293.0
2021-12-06 15:30:00,65.52,66.26,65.48,65.99,442524.0,62.3212,63.0251,62.2832,62.7683,442524.0
2021-12-07 09:30:00,67.11,68.44,66.7,68.29,105921.0,63.8336,65.0987,63.4436,64.956,105921.0
2021-12-07 10:00:00,68.27,68.48,67.89,67.99,50793.0,64.937,65.1367,64.5755,64.6706,50793.0
2021-12-07 10:30:00,68.05,68.37,68.04,68.33,46587.0,64.7277,65.0321,64.7182,64.994,46587.0
2021-12-07 11:00:00,68.36,68.4,68.01,68.12,52293.0,65.0226,65.0606,64.6897,64.7943,52293.0
2021-12-07 11:30:00,68.07,68.17,67.9,68.06,46599.0,64.7467,64.8418,64.585,64.7372,46599.0
2021-12-07 12:00:00,68.08,68.18,68.01,68.12,61581.0,64.7562,64.8514,64.6897,64.7943,61581.0
2021-12-07 12:30:00,68.08,68.21,68.0,68.13,180639.0,64.7562,64.8799,64.6801,64.8038,180639.0
2021-12-07 13:00:00,68.12,68.12,67.81,67.94,51078.0,64.7943,64.7943,64.4994,64.6231,51078.0
2021-12-07 13:30:00,67.94,68.03,67.85,67.85,32517.0,64.6231,64.7087,64.5375,64.5375,32517.0
2021-12-07 14:00:00,67.89,68.21,67.88,68.21,55524.0,64.5755,64.8799,64.566,64.8799,55524.0
2021-12-07 14:30:00,68.16,68.37,68.14,68.28,38286.0,64.8323,65.0321,64.8133,64.9465,38286.0
2021-12-07 15:00:00,68.23,68.31,67.98,68.03,41325.0,64.8989,64.975,64.6611,64.7087,41325.0
2021-12-07 15:30:00,68.01,68.62,67.97,68.59,324255.0,64.6897,65.2699,64.6516,65.2413,324255.0
2021-12-08 09:30:00,68.67,68.89,68.15,68.33,64440.0,65.3174,65.5267,64.8228,64.994,64440.0
2021-12-08 10:00:00,68.38,68.69,68.22,68.35,47931.0,65.0416,65.3365,64.8894,65.0131,47931.0
2021-12-08 10:30:00,68.36,68.51,68.18,68.34,38844.0,65.0226,65.1652,64.8514,65.0035,38844.0
2021-12-08 11:00:00,68.38,68.75,68.32,68.75,26454.0,65.0416,65.3935,64.9845,65.3935,26454.0
2021-12-08 11:30:00,68.71,68.85,68.54,68.78,30912.0,65.3555,65.4886,65.1938,65.4221,30912.0
2021-12-08 12:00:00,68.8,68.87,68.72,68.86,28521.0,65.4411,65.5077,65.365,65.4982,28521.0
2021-12-08 12:30:00,68.84,68.97,68.8,68.83,33525.0,65.4791,65.6028,65.4411,65.4696,33525.0
2021-12-08 13:00:00,68.81,69.04,68.78,69.04,25062.0,65.4506,65.6694,65.4221,65.6694,25062.0
2021-12-08 13:30:00,69.0,69.14,68.88,69.05,42429.0,65.6313,65.7645,65.5172,65.6789,42429.0
2021-12-08 14:00:00,69.07,69.13,68.78,68.94,48594.0,65.6979,65.755,65.4221,65.5743,48594.0
2021-12-08 14:30:00,68.96,69.18,68.88,69.15,39099.0,65.5933,65.8025,65.5172,65.774,39099.0
2021-12-08 15:00:00,69.15,69.2,69.01,69.13,37506.0,65.774,65.8216,65.6408,65.755,37506.0
2021-12-08 15:30:00,69.12,69.23,68.95,69.1,174063.0,65.7455,65.8501,65.5838,65.7264,174063.0
2021-12-09 09:30:00,69.07,69.22,68.38,68.44,49392.0,65.6979,65.8406,65.0416,65.0987,49392.0
2021-12-09 10:00:00,68.52,68.69,68.43,68.5,25506.0,65.1748,65.3365,65.0891,65.1557,25506.0
2021-12-09 10:30:00,68.43,68.73,68.39,68.73,15897.0,65.0891,65.3745,65.0511,65.3745,15897.0
2021-12-09 11:00:00,68.7,68.73,68.48,68.69,25344.0,65.346,65.3745,65.1367,65.3365,25344.0
2021-12-09 11:30:00,68.71,68.8,68.48,68.65,31842.0,65.3555,65.4411,65.1367,65.2984,31842.0
2021-12-09 12:00:00,68.63,68.79,68.58,68.77,13671.0,65.2794,65.4316,65.2318,65.4126,13671.0
2021-12-09 12:30:00,68.72,68.77,68.56,68.6,17589.0,65.365,65.4126,65.2128,65.2509,17589.0
2021-12-09 13:00:00,68.62,68.62,68.46,68.53,15057.0,65.2699,65.2699,65.1177,65.1843,15057.0
2021-12-09 13:30:00,68.52,68.6,68.39,68.42,24000.0,65.1748,65.2509,65.0511,65.0796,24000.0
2021-12-09 14:00:00,68.37,68.55,68.37,68.38,13842.0,65.0321,65.2033,65.0321,65.0416,13842.0
2021-12-09 14:30:00,68.42,68.43,68.26,68.3,13497.0,65.0796,65.0891,64.9274,64.9655,13497.0
2021-12-09 15:00:00,68.3,68.39,68.02,68.08,25548.0,64.9655,65.0511,64.6992,64.7562,25548.0
2021-12-09 15:30:00,68.11,68.35,68.03,68.04,106308.0,64.7848,65.0131,64.7087,64.7182,106308.0
2021-12-10 09:30:00,68.74,68.74,68.06,68.06,70497.0,65.384,65.384,64.7372,64.7372,70497.0
2021-12-10 10:00:00,68.2,68.47,68.16,68.47,16374.0,64.8704,65.1272,64.8323,65.1272,16374.0
2021-12-10 10:30:00,68.45,68.45,68.04,68.15,27840.0,65.1082,65.1082,64.7182,64.8228,27840.0
2021-12-10 11:00:00,68.17,68.22,67.67,68.09,51681.0,64.8418,64.8894,64.3663,64.7657,51681.0
2021-12-10 11:30:00,68.09,68.29,68.09,68.18,19608.0,64.7657,64.956,64.7657,64.8514,19608.0
2021-12-10 12:00:00,68.2,68.3,68.14,68.23,19248.0,64.8704,64.9655,64.8133,64.8989,19248.0
2021-12-10 12:30:00,68.18,68.22,68.04,68.21,18630.0,64.8514,64.8894,64.7182,64.8799,18630.0
2021-12-10 13:00:00,68.27,68.41,68.19,68.26,40143.0,64.937,65.0701,64.8609,64.9274,40143.0
2021-12-10 13:30:00,68.23,68.38,68.23,68.34,20460.0,64.8989,65.0416,64.8989,65.0035,20460.0
2021-12-10 14:00:00,68.35,68.45,68.32,68.41,21957.0,65.0131,65.1082,64.9845,65.0701,21957.0
2021-12-10 14:30:00,68.52,68.53,68.24,68.26,36066.0,65.1748,65.1843,64.9084,64.9274,36066.0
2021-12-10 15:00:00,68.25,68.37,68.17,68.27,21987.0,64.9179,65.0321,64.8418,64.937,21987.0
2021-12-10 15:30:00,68.3,68.61,68.27,68.6,91686.0,64.9655,65.2604,64.937,65.2509,91686.0
2021-12-13 09:30:00,68.73,68.89,68.07,68.67,90492.0,65.3745,65.5267,64.7467,65.3174,90492.0
2021-12-13 10:00:00,68.64,69.1,68.64,68.89,59766.0,65.2889,65.7264,65.2889,65.5267,59766.0
2021-12-13 10:30:00,68.88,69.08,68.61,68.83,111639.0,65.5172,65.7074,65.2604,65.4696,111639.0
2021-12-13 11:00:00,68.84,68.88,68.52,68.65,38661.0,65.4791,65.5172,65.1748,65.2984,38661.0
2021-12-13 11:30:00,68.66,68.75,68.46,68.74,25404.0,65.3079,65.3935,65.1177,65.384,25404.0
2021-12-13 12:00:00,68.77,68.77,68.51,68.54,29313.0,65.4126,65.4126,65.1652,65.1938,29313.0
2021-12-13 12:30:00,68.54,68.55,68.39,68.48,21039.0,65.1938,65.2033,65.0511,65.1367,21039.0
2021-12-13 13:00:00,68.42,68.51,68.39,68.48,8562.0,65.0796,65.1652,65.0511,65.1367,8562.0
2021-12-13 13:30:00,68.51,68.51,68.21,68.4,30264.0,65.1652,65.1652,64.8799,65.0606,30264.0
2021-12-13 14:00:00,68.31,68.35,68.26,68.3,11148.0,64.975,65.0131,64.9274,64.9655,11148.0
2021-12-13 14:30:00,68.27,68.35,68.13,68.34,43398.0,64.937,65.0131,64.8038,65.0035,43398.0
2021-12-13 15:00:00,68.37,68.38,68.2,68.33,28800.0,65.0321,65.0416,64.8704,64.994,28800.0
2021-12-13 15:30:00,68.34,68.72,68.34,68.45,229281.0,65.0035,65.365,65.0035,65.1082,229281.0
2021-12-14 09:30:00,67.98,68.12,67.55,67.64,95331.0,64.6611,64.7943,64.2521,64.3377,95331.0
2021-12-14 10:00:00,67.67,67.75,67.41,67.44,62976.0,64.3663,64.4423,64.1189,64.1475,62976.0
2021-12-14 10:30:00,67.45,67.45,66.21,66.4,134661.0,64.157,64.157,62.9775,63.1583,134661.0
2021-12-14 11:00:00,66.43,66.46,65.87,66.22,117567.0,63.1868,63.2153,62.6541,62.987,117567.0
2021-12-14 11:30:00,66.27,66.64,66.17,66.22,49656.0,63.0346,63.3865,62.9395,62.987,49656.0
2021-12-14 12:00:00,66.25,66.48,66.17,66.48,29091.0,63.0156,63.2344,62.9395,63.2344,29091.0
2021-12-14 12:30:00,66.5,66.55,66.27,66.44,35070.0,63.2534,63.3009,63.0346,63.1963,35070.0
2021-12-14 13:00:00,66.46,66.61,66.38,66.55,37020.0,63.2153,63.358,63.1392,63.3009,37020.0
2021-12-14 13:30:00,66.51,66.6,66.39,66.45,29634.0,63.2629,63.3485,63.1487,63.2058,29634.0
2021-12-14 14:00:00,66.43,66.78,66.42,66.78,39504.0,63.1868,63.5197,63.1773,63.5197,39504.0
2021-12-14 14:30:00,66.77,66.89,66.68,66.84,68091.0,63.5102,63.6243,63.4246,63.5768,68091.0
2021-12-14 15:00:00,66.86,67.03,66.77,66.83,138198.0,63.5958,63.7575,63.5102,63.5673,138198.0
2021-12-14 15:30:00,66.86,67.26,66.45,66.6,687321.0,63.5958,63.9763,63.2058,63.3485,687321.0
2021-12-15 09:30:00,66.81,67.08,66.44,66.7,100734.0,63.5482,63.8051,63.1963,63.4436,100734.0
2021-12-15 10:00:00,66.69,67.14,66.6,66.99,45387.0,63.4341,63.8621,63.3485,63.7195,45387.0
2021-12-15 10:30:00,67.08,67.36,67.03,67.1,55908.0,63.8051,64.0714,63.7575,63.8241,55908.0
2021-12-15 11:00:00,67.1,67.29,66.99,67.04,55458.0,63.8241,64.0048,63.7195,63.767,55458.0
2021-12-15 11:30:00,67.06,67.07,66.85,66.93,30156.0,63.786,63.7955,63.5863,63.6624,30156.0
2021-12-15 12:00:00,66.93,66.99,66.73,66.83,30732.0,63.6624,63.7195,63.4721,63.5673,30732.0
2021-12-15 12:30:00,66.85,66.9,66.73,66.86,27951.0,63.5863,63.6338,63.4721,63.5958,27951.0
2021-12-15 13:00:00,66.86,66.91,66.78,66.86,27234.0,63.5958,63.6434,63.5197,63.5958,27234.0
2021-12-15 13:30:00,66.86,66.89,66.74,66.84,19983.0,63.5958,63.6243,63.4817,63.5768,19983.0
2021-12-15 14:00:00,66.75,67.07,66.25,66.39,109437.0,63.4912,63.7955,63.0156,63.1487,109437.0
2021-12-15 14:30:00,66.31,66.68,66.23,66.37,93651.0,63.0727,63.4246,62.9966,63.1297,93651.0
2021-12-15 15:00:00,66.49,67.22,66.35,67.09,210042.0,63.2439,63.9382,63.1107,63.8146,210042.0
2021-12-15 15:30:00,67.11,67.36,66.66,67.34,463203.0,63.8336,64.0714,63.4056,64.0524,463203.0
2021-12-16 09:30:00,67.98,68.6,67.86,68.29,136716.0,64.6611,65.2509,64.547,64.956,136716.0
2021-12-16 10:00:00,68.31,68.73,68.2,68.72,91899.0,64.975,65.3745,64.8704,65.365,91899.0
2021-12-16 10:30:00,68.72,68.88,68.56,68.57,97158.0,65.365,65.5172,65.2128,65.2223,97158.0
2021-12-16 11:00:00,68.59,68.63,68.1,68.16,357555.0,65.2413,65.2794,64.7753,64.8323,357555.0
2021-12-16 11:30:00,68.16,68.18,67.91,67.94,141816.0,64.8323,64.8514,64.5945,64.6231,141816.0
2021-12-16 12:00:00,67.97,68.14,67.8,68.05,131286.0,64.6516,64.8133,64.4899,64.7277,131286.0
2021-12-16 12:30:00,68.06,68.29,67.98,68.14,43617.0,64.7372,64.956,64.6611,64.8133,43617.0
2021-12-16 13:00:00,68.14,68.23,67.93,68.17,69732.0,64.8133,64.8989,64.6136,64.8418,69732.0
2021-12-16 13:30:00,68.17,68.21,67.98,68.07,99807.0,64.8418,64.8799,64.6611,64.7467,99807.0
2021-12-16 14:00:00,68.05,68.21,67.92,67.98,106728.0,64.7277,64.8799,64.604,64.6611,106728.0
2021-12-16 14:30:00,67.97,68.06,67.68,67.99,80865.0,64.6516,64.7372,64.3758,64.6706,80865.0
2021-12-16 15:00:00,67.94,68.04,67.6,67.96,63240.0,64.6231,64.7182,64.2997,64.6421,63240.0
2021-12-16 15:30:00,68.0,68.25,67.83,67.91,235395.0,64.6801,64.9179,64.5184,64.5945,235395.0
2021-12-17 09:30:00,67.57,67.64,67.0,67.23,444003.0,64.2711,64.3377,63.729,63.9477,444003.0
2021-12-17 10:00:00,67.29,67.32,66.58,66.92,95643.0,64.0048,64.0333,63.3295,63.6529,95643.0
2021-12-17 10:30:00,66.89,67.5,66.82,67.38,72783.0,63.6243,64.2046,63.5578,64.0904,72783.0
2021-12-17 11:00:00,67.35,67.75,67.15,67.53,50679.0,64.0619,64.4423,63.8716,64.2331,50679.0
2021-12-17 11:30:00,67.57,67.64,66.92,67.04,41520.0,64.2711,64.3377,63.6529,63.767,41520.0
2021-12-17 12:00:00,67.04,67.47,66.92,67.44,22248.0,63.767,64.176,63.6529,64.1475,22248.0
2021-12-17 12:30:00,67.47,67.56,67.33,67.37,34575.0,64.176,64.2616,64.0429,64.0809,34575.0
2021-12-17 13:00:00,67.36,67.68,67.33,67.67,32538.0,64.0714,64.3758,64.0429,64.3663,32538.0
2021-12-17 13:30:00,67.71,67.81,67.67,67.78,48519.0,64.4043,64.4994,64.3663,64.4709,48519.0
2021-12-17 14:00:00,67.8,67.8,67.63,67.7,38835.0,64.4899,64.4899,64.3282,64.3948,38835.0
2021-12-17 14:30:00,67.68,67.74,67.56,67.61,21333.0,64.3758,64.4328,64.2616,64.3092,21333.0
2021-12-17 15:00:00,67.63,67.77,67.51,67.52,51132.0,64.3282,64.4614,64.2141,64.2236,51132.0
2021-12-17 15:30:00,67.56,67.59,66.91,67.02,218364.0,64.2616,64.2902,63.6434,63.748,218364.0
2021-12-20 09:30:00,66.03,66.54,65.87,66.3,103152.0,62.8063,63.2914,62.6541,63.0631,103152.0
2021-12-20 10:00:00,66.35,66.38,65.25,65.38,99942.0,63.1107,63.1392,62.0644,62.1881,99942.0
2021-12-20 10:30:00,65.38,65.92,65.38,65.67,38328.0,62.1881,62.7017,62.1881,62.4639,38328.0
2021-12-20 11:00:00,65.65,65.99,65.54,65.8,52827.0,62.4449,62.7683,62.3402,62.5876,52827.0
2021-12-20 11:30:00,65.8,65.89,65.65,65.82,28887.0,62.5876,62.6732,62.4449,62.6066,28887.0
2021-12-20 12:00:00,65.81,65.85,65.67,65.81,19389.0,62.5971,62.6351,62.4639,62.5971,19389.0
2021-12-20 12:30:00,65.72,65.81,65.63,65.74,18732.0,62.5115,62.5971,62.4258,62.5305,18732.0
2021-12-20 13:00:00,65.71,65.86,65.65,65.81,23091.0,62.5019,62.6446,62.4449,62.5971,23091.0
2021-12-20 13:30:00,65.81,66.26,65.75,66.12,33798.0,62.5971,63.0251,62.54,62.8919,33798.0
2021-12-20 14:00:00,66.09,66.17,65.97,65.98,20001.0,62.8634,62.9395,62.7493,62.7588,20001.0
2021-12-20 14:30:00,65.94,66.03,65.8,65.94,33042.0,62.7207,62.8063,62.5876,62.7207,33042.0
2021-12-20 15:00:00,65.98,66.12,65.95,66.08,25737.0,62.7588,62.8919,62.7302,62.8539,25737.0
2021-12-20 15:30:00,66.09,66.32,65.98,66.19,118053.0,62.8634,63.0822,62.7588,62.9585,118053.0
2021-12-21 09:30:00,66.64,66.91,66.53,66.84,100344.0,63.3865,63.6434,63.2819,63.5768,100344.0
2021-12-21 10:00:00,66.88,67.25,66.71,66.98,50304.0,63.6148,63.9668,63.4531,63.7099,50304.0
2021-12-21 10:30:00,66.92,67.0,66.59,66.76,34440.0,63.6529,63.729,63.339,63.5007,34440.0
2021-12-21 11:00:00,66.82,67.06,66.73,66.87,28452.0,63.5578,63.786,63.4721,63.6053,28452.0
2021-12-21 11:30:00,66.89,67.24,66.88,67.07,22806.0,63.6243,63.9572,63.6148,63.7955,22806.0
2021-12-21 12:00:00,67.12,67.31,67.11,67.27,23655.0,63.8431,64.0238,63.8336,63.9858,23655.0
2021-12-21 12:30:00,67.28,67.45,67.22,67.43,32931.0,63.9953,64.157,63.9382,64.138,32931.0
2021-12-21 13:00:00,67.4,67.4,67.21,67.29,26130.0,64.1094,64.1094,63.9287,64.0048,26130.0
2021-12-21 13:30:00,67.3,67.47,67.3,67.42,21360.0,64.0143,64.176,64.0143,64.1285,21360.0
2021-12-21 14:00:00,67.44,67.46,67.25,67.32,40596.0,64.1475,64.1665,63.9668,64.0333,40596.0
2021-12-21 14:30:00,67.33,67.42,67.22,67.41,24708.0,64.0429,64.1285,63.9382,64.1189,24708.0
2021-12-21 15:00:00,67.43,67.47,67.35,67.42,29004.0,64.138,64.176,64.0619,64.1285,29004.0
2021-12-21 15:30:00,67.41,67.46,67.18,67.41,93657.0,64.1189,64.1665,63.9002,64.1189,93657.0
2021-12-22 09:30:00,67.42,67.75,67.15,67.46,101082.0,64.1285,64.4423,63.8716,64.1665,101082.0
2021-12-22 10:00:00,67.52,67.84,67.43,67.72,40992.0,64.2236,64.528,64.138,64.4138,40992.0
2021-12-22 10:30:00,67.74,67.97,67.72,67.89,69087.0,64.4328,64.6516,64.4138,64.5755,69087.0
2021-12-22 11:00:00,67.86,67.89,67.64,67.69,95766.0,64.547,64.5755,64.3377,64.3853,95766.0
2021-12-22 11:30:00,67.72,67.81,67.65,67.72,53544.0,64.4138,64.4994,64.3472,64.4138,53544.0
2021-12-22 12:00:00,67.74,67.75,67.6,67.64,53202.0,64.4328,64.4423,64.2997,64.3377,53202.0
2021-12-22 12:30:00,67.65,67.68,67.62,67.65,28233.0,64.3472,64.3758,64.3187,64.3472,28233.0
2021-12-22 13:00:00,67.65,67.75,67.39,67.67,109620.0,64.3472,64.4423,64.0999,64.3663,109620.0
2021-12-22 13:30:00,67.67,67.73,67.5,67.6,32265.0,64.3663,64.4233,64.2046,64.2997,32265.0
2021-12-22 14:00:00,67.6,67.71,67.59,67.61,50838.0,64.2997,64.4043,64.2902,64.3092,50838.0
2021-12-22 14:30:00,67.63,67.91,67.63,67.86,26502.0,64.3282,64.5945,64.3282,64.547,26502.0
2021-12-22 15:00:00,67.85,67.95,67.83,67.88,34443.0,64.5375,64.6326,64.5184,64.566,34443.0
2021-12-22 15:30:00,67.87,68.12,67.85,68.07,133005.0,64.5565,64.7943,64.5375,64.7467,133005.0
2021-12-23 09:30:00,68.33,68.91,68.17,68.42,139374.0,64.994,65.5457,64.8418,65.0796,139374.0
2021-12-23 10:00:00,68.5,68.67,68.34,68.59,213618.0,65.1557,65.3174,65.0035,65.2413,213618.0
2021-12-23 10:30:00,68.62,68.78,68.58,68.59,40206.0,65.2699,65.4221,65.2318,65.2413,40206.0
2021-12-23 11:00:00,68.59,68.89,68.59,68.67,38442.0,65.2413,65.5267,65.2413,65.3174,38442.0
2021-12-23 11:30:00,68.67,68.77,68.62,68.71,37308.0,65.3174,65.4126,65.2699,65.3555,37308.0
2021-12-23 12:00:00,68.7,68.74,68.65,68.71,23217.0,65.346,65.384,65.2984,65.3555,23217.0
2021-12-23 12:30:00,68.69,68.74,68.58,68.58,36810.0,65.3365,65.384,65.2318,65.2318,36810.0
2021-12-23 13:00:00,68.64,68.68,68.55,68.63,27246.0,65.2889,65.3269,65.2033,65.2794,27246.0
2021-12-23 13:30:00,68.62,68.71,68.49,68.67,15483.0,65.2699,65.3555,65.1462,65.3174,15483.0
2021-12-23 14:00:00,68.67,68.82,68.64,68.7,155946.0,65.3174,65.4601,65.2889,65.346,155946.0
2021-12-23 14:30:00,68.69,68.72,68.64,68.69,31431.0,65.3365,65.365,65.2889,65.3365,31431.0
2021-12-23 15:00:00,68.7,68.71,68.6,68.64,28998.0,65.346,65.3555,65.2509,65.2889,28998.0
2021-12-23 15:30:00,68.65,68.68,68.45,68.46,157653.0,65.2984,65.3269,65.1082,65.1177,157653.0
2021-12-27 09:30:00,68.77,69.1,68.61,68.97,105552.0,65.4126,65.7264,65.2604,65.6028,105552.0
2021-12-27 10:00:00,69.0,69.2,68.84,68.92,70116.0,65.6313,65.8216,65.4791,65.5552,70116.0
2021-12-27 10:30:00,68.92,69.17,68.88,68.91,89754.0,65.5552,65.793,65.5172,65.5457,89754.0
2021-12-27 11:00:00,68.87,69.02,68.82,68.93,50646.0,65.5077,65.6503,65.4601,65.5647,50646.0
2021-12-27 11:30:00,68.93,69.12,68.88,69.07,71721.0,65.5647,65.7455,65.5172,65.6979,71721.0
2021-12-27 12:00:00,69.08,69.3,69.06,69.21,82089.0,65.7074,65.9167,65.6884,65.8311,82089.0
2021-12-27 12:30:00,69.22,69.67,69.2,69.49,76146.0,65.8406,66.2686,65.8216,66.0974,76146.0
2021-12-27 13:00:00,69.46,69.49,69.35,69.46,42816.0,66.0689,66.0974,65.9642,66.0689,42816.0
2021-12-27 13:30:00,69.45,69.57,69.33,69.45,130878.0,66.0594,66.1735,65.9452,66.0594,130878.0
2021-12-27 14:00:00,69.47,69.6,69.38,69.6,45912.0,66.0784,66.202,65.9928,66.202,45912.0
2021-12-27 14:30:00,69.59,69.63,69.34,69.48,52389.0,66.1925,66.2306,65.9547,66.0879,52389.0
2021-12-27 15:00:00,69.48,69.54,69.35,69.48,66243.0,66.0879,66.145,65.9642,66.0879,66243.0
2021-12-27 15:30:00,69.5,69.67,69.48,69.66,278217.0,66.1069,66.2686,66.0879,66.2591,278217.0
2021-12-28 09:30:00,69.9,70.23,69.82,69.86,96453.0,66.4874,66.8013,66.4113,66.4493,96453.0
2021-12-28 10:00:00,69.88,69.96,69.77,69.96,32085.0,66.4684,66.5445,66.3637,66.5445,32085.0
2021-12-28 10:30:00,69.96,70.02,69.89,69.89,23064.0,66.5445,66.6015,66.4779,66.4779,23064.0
2021-12-28 11:00:00,69.86,69.92,69.66,69.72,21624.0,66.4493,66.5064,66.2591,66.3162,21624.0
2021-12-28 11:30:00,69.74,70.03,69.73,70.0,17262.0,66.3352,66.611,66.3257,66.5825,17262.0
2021-12-28 12:00:00,69.98,70.03,69.87,69.87,19200.0,66.5635,66.611,66.4588,66.4588,19200.0
2021-12-28 12:30:00,69.83,70.0,69.7,69.89,22707.0,66.4208,66.5825,66.2971,66.4779,22707.0
2021-12-28 13:00:00,69.91,69.92,69.79,69.83,13185.0,66.4969,66.5064,66.3828,66.4208,13185.0
2021-12-28 13:30:00,69.83,70.0,69.8,69.94,18132.0,66.4208,66.5825,66.3923,66.5254,18132.0
2021-12-28 14:00:00,69.93,70.0,69.86,70.0,39444.0,66.5159,66.5825,66.4493,66.5825,39444.0
2021-12-28 14:30:00,69.96,70.01,69.88,69.99,38067.0,66.5445,66.592,66.4684,66.573,38067.0
2021-12-28 15:00:00,69.98,70.11,69.97,70.02,37257.0,66.5635,66.6871,66.554,66.6015,37257.0
2021-12-28 15:30:00,70.01,70.06,69.87,69.91,119682.0,66.592,66.6396,66.4588,66.4969,119682.0
2021-12-29 09:30:00,70.09,70.41,69.97,70.26,41742.0,66.6681,66.9725,66.554,66.8298,41742.0
2021-12-29 10:00:00,70.22,70.31,69.96,70.28,22758.0,66.7918,66.8774,66.5445,66.8488,22758.0
2021-12-29 10:30:00,70.29,70.55,70.28,70.46,23286.0,66.8583,67.1056,66.8488,67.02,23286.0
2021-12-29 11:00:00,70.46,70.46,70.14,70.17,15186.0,67.02,67.02,66.7157,66.7442,15186.0
2021-12-29 11:30:00,70.15,70.2,70.06,70.12,8961.0,66.7252,66.7727,66.6396,66.6966,8961.0
2021-12-29 12:00:00,70.06,70.09,69.93,69.93,16083.0,66.6396,66.6681,66.5159,66.5159,16083.0
2021-12-29 12:30:00,69.94,70.06,69.93,70.02,13860.0,66.5254,66.6396,66.5159,66.6015,13860.0
2021-12-29 13:00:00,70.04,70.04,69.95,69.95,8487.0,66.6205,66.6205,66.5349,66.5349,8487.0
2021-12-29 13:30:00,69.95,70.08,69.89,70.07,20208.0,66.5349,66.6586,66.4779,66.6491,20208.0
2021-12-29 14:00:00,70.05,70.09,70.0,70.04,26679.0,66.6301,66.6681,66.5825,66.6205,26679.0
2021-12-29 14:30:00,69.98,70.01,69.95,70.0,13272.0,66.5635,66.592,66.5349,66.5825,13272.0
2021-12-29 15:00:00,70.01,70.2,69.97,70.19,12618.0,66.592,66.7727,66.554,66.7632,12618.0
2021-12-29 15:30:00,70.2,70.36,69.98,70.04,87255.0,66.7727,66.9249,66.5635,66.6205,87255.0
2021-12-30 09:30:00,69.94,70.47,69.91,69.91,62706.0,66.5254,67.0296,66.4969,66.4969,62706.0
2021-12-30 10:00:00,69.87,69.98,69.71,69.76,23448.0,66.4588,66.5635,66.3067,66.3542,23448.0
2021-12-30 10:30:00,69.76,69.91,69.71,69.79,31557.0,66.3542,66.4969,66.3067,66.3828,31557.0
2021-12-30 11:00:00,69.8,69.94,69.78,69.9,25548.0,66.3923,66.5254,66.3732,66.4874,25548.0
2021-12-30 11:30:00,69.92,69.97,69.83,69.88,21558.0,66.5064,66.554,66.4208,66.4684,21558.0
2021-12-30 12:00:00,69.84,69.89,69.73,69.81,28512.0,66.4303,66.4779,66.3257,66.4018,28512.0
2021-12-30 12:30:00,69.83,69.84,69.79,69.83,29343.0,66.4208,66.4303,66.3828,66.4208,29343.0
2021-12-30 13:00:00,69.86,69.86,69.78,69.81,18474.0,66.4493,66.4493,66.3732,66.4018,18474.0
2021-12-30 13:30:00,69.79,69.91,69.79,69.91,8490.0,66.3828,66.4969,66.3828,66.4969,8490.0
2021-12-30 14:00:00,69.88,70.1,69.88,70.03,29559.0,66.4684,66.6776,66.4684,66.611,29559.0
2021-12-30 14:30:00,69.98,70.0,69.92,69.97,32322.0,66.5635,66.5825,66.5064,66.554,32322.0
2021-12-30 15:00:00,69.96,70.03,69.91,69.94,38937.0,66.5445,66.611,66.4969,66.5254,38937.0
2021-12-30 15:30:00,69.97,70.01,69.6,69.66,142413.0,66.554,66.592,66.202,66.2591,142413.0
2021-12-31 09:30:00,69.67,70.16,69.53,69.77,45363.0,66.2686,66.7347,66.1354,66.3637,45363.0
2021-12-31 10:00:00,69.72,70.06,69.72,70.03,24342.0,66.3162,66.6396,66.3162,66.611,24342.0
2021-12-31 10:30:00,69.99,70.04,69.84,69.98,27009.0,66.573,66.6205,66.4303,66.5635,27009.0
2021-12-31 11:00:00,69.96,70.0,69.89,69.91,26853.0,66.5445,66.5825,66.4779,66.4969,26853.0
2021-12-31 11:30:00,69.85,70.01,69.85,69.92,14547.0,66.4398,66.592,66.4398,66.5064,14547.0
2021-12-31 12:00:00,69.89,70.06,69.88,70.0,23397.0,66.4779,66.6396,66.4684,66.5825,23397.0
2021-12-31 12:30:00,70.02,70.18,69.98,70.18,12159.0,66.6015,66.7537,66.5635,66.7537,12159.0
2021-12-31 13:00:00,70.28,70.32,70.25,70.32,13398.0,66.8488,66.8869,66.8203,66.8869,13398.0
2021-12-31 13:30:00,70.25,70.33,70.21,70.31,25188.0,66.8203,66.8964,66.7822,66.8774,25188.0
2021-12-31 14:00:00,70.33,70.42,70.28,70.28,16743.0,66.8964,66.982,66.8488,66.8488,16743.0
2021-12-31 14:30:00,70.31,70.38,70.26,70.3,19350.0,66.8774,66.9439,66.8298,66.8679,19350.0
2021-12-31 15:00:00,70.3,70.43,70.3,70.4,29517.0,66.8679,66.9915,66.8679,66.963,29517.0
2021-12-31 15:30:00,70.41,70.45,69.98,70.0,158769.0,66.9725,67.0105,66.5635,66.5825,158769.0
2022-01-03 09:30:00,70.29,70.29,68.39,68.44,162735.0,66.8583,66.8583,65.0511,65.0987,162735.0
2022-01-03 10:00:00,68.49,68.62,68.0,68.09,187710.0,65.1462,65.2699,64.6801,64.7657,187710.0
2022-01-03 10:30:00,68.05,68.19,67.7,67.91,89895.0,64.7277,64.8609,64.3948,64.5945,89895.0
2022-01-03 11:00:00,67.95,67.98,67.61,67.69,88065.0,64.6326,64.6611,64.3092,64.3853,88065.0
2022-01-03 11:30:00,67.74,67.9,67.49,67.57,58875.0,64.4328,64.585,64.195,64.2711,58875.0
2022-01-03 12:00:00,67.58,67.8,67.53,67.65,72228.0,64.2806,64.4899,64.2331,64.3472,72228.0
2022-01-03 12:30:00,67.69,67.69,67.03,67.08,159408.0,64.3853,64.3853,63.7575,63.8051,159408.0
2022-01-03 13:00:00,67.04,67.34,66.91,67.25,144615.0,63.767,64.0524,63.6434,63.9668,144615.0
2022-01-03 13:30:00,67.25,67.54,67.05,67.48,75282.0,63.9668,64.2426,63.7765,64.1855,75282.0
2022-01-03 14:00:00,67.48,67.65,67.46,67.53,58902.0,64.1855,64.3472,64.1665,64.2331,58902.0
2022-01-03 14:30:00,67.53,67.7,67.35,67.36,60948.0,64.2331,64.3948,64.0619,64.0714,60948.0
2022-01-03 15:00:00,67.36,67.51,67.21,67.47,76170.0,64.0714,64.2141,63.9287,64.176,76170.0
2022-01-03 15:30:00,67.46,67.68,67.35,67.54,281508.0,64.1665,64.3758,64.0619,64.2426,281508.0
2022-01-04 09:30:00,66.57,67.28,65.32,65.38,492255.0,63.32,63.9953,62.131,62.1881,492255.0
2022-01-04 10:00:00,65.37,66.1,65.36,65.74,191442.0,62.1785,62.8729,62.169,62.5305,191442.0
2022-01-04 10:30:00,65.69,65.96,65.45,65.71,156474.0,62.4829,62.7397,62.2546,62.5019,156474.0
2022-01-04 11:00:00,65.7,66.03,65.65,66.03,134727.0,62.4924,62.8063,62.4449,62.8063,134727.0
2022-01-04 11:30:00,66.06,66.32,65.75,65.76,92037.0,62.8349,63.0822,62.54,62.5495,92037.0
2022-01-04 12:00:00,65.78,65.78,65.54,65.54,76275.0,62.5685,62.5685,62.3402,62.3402,76275.0
2022-01-04 12:30:00,65.56,65.71,65.44,65.67,107091.0,62.3593,62.5019,62.2451,62.4639,107091.0
2022-01-04 13:00:00,65.66,65.66,65.54,65.55,84057.0,62.4544,62.4544,62.3402,62.3498,84057.0
2022-01-04 13:30:00,65.53,65.53,65.17,65.37,115170.0,62.3307,62.3307,61.9883,62.1785,115170.0
2022-01-04 14:00:00,65.38,65.72,65.38,65.64,108285.0,62.1881,62.5115,62.1881,62.4354,108285.0
2022-01-04 14:30:00,65.62,65.93,65.57,65.85,77484.0,62.4163,62.7112,62.3688,62.6351,77484.0
2022-01-04 15:00:00,65.85,66.03,65.74,65.93,118776.0,62.6351,62.8063,62.5305,62.7112,118776.0
2022-01-04 15:30:00,65.92,66.11,65.77,65.82,367275.0,62.7017,62.8824,62.559,62.6066,367275.0
2022-01-05 09:30:00,66.0,66.1,65.08,65.33,128481.0,62.7778,62.8729,61.9027,62.1405,128481.0
2022-01-05 10:00:00,65.34,66.18,65.21,66.12,122094.0,62.15,62.949,62.0264,62.8919,122094.0
2022-01-05 10:30:00,66.13,66.21,65.97,66.14,125688.0,62.9014,62.9775,62.7493,62.911,125688.0
2022-01-05 11:00:00,66.13,66.2,65.75,66.18,78468.0,62.9014,62.968,62.54,62.949,78468.0
2022-01-05 11:30:00,66.17,66.18,65.84,65.97,76722.0,62.9395,62.949,62.6256,62.7493,76722.0
2022-01-05 12:00:00,65.99,66.0,65.84,65.92,38250.0,62.7683,62.7778,62.6256,62.7017,38250.0
2022-01-05 12:30:00,65.94,66.12,65.89,66.05,76119.0,62.7207,62.8919,62.6732,62.8253,76119.0
2022-01-05 13:00:00,66.05,66.05,65.76,65.78,82428.0,62.8253,62.8253,62.5495,62.5685,82428.0
2022-01-05 13:30:00,65.76,65.87,65.67,65.7,48807.0,62.5495,62.6541,62.4639,62.4924,48807.0
2022-01-05 14:00:00,65.69,65.95,65.5,65.55,140055.0,62.4829,62.7302,62.3022,62.3498,140055.0
2022-01-05 14:30:00,65.55,65.62,65.3,65.36,245772.0,62.3498,62.4163,62.112,62.169,245772.0
2022-01-05 15:00:00,65.33,65.38,65.15,65.24,268623.0,62.1405,62.1881,61.9693,62.0549,268623.0
2022-01-05 15:30:00,65.22,65.48,64.97,65.01,542097.0,62.0359,62.2832,61.7981,61.8361,542097.0
2022-01-06 09:30:00,64.86,65.03,64.24,64.31,195681.0,61.6934,61.8551,61.1037,61.1703,195681.0
2022-01-06 10:00:00,64.29,64.42,63.74,64.3,181398.0,61.1513,61.2749,60.6281,61.1608,181398.0
2022-01-06 10:30:00,64.29,64.41,64.16,64.24,274311.0,61.1513,61.2654,61.0276,61.1037,274311.0
2022-01-06 11:00:00,64.24,64.32,63.98,64.23,224025.0,61.1037,61.1798,60.8564,61.0942,224025.0
2022-01-06 11:30:00,64.26,64.99,64.23,64.93,77541.0,61.1227,61.8171,61.0942,61.76,77541.0
2022-01-06 12:00:00,64.89,65.21,64.85,65.16,86169.0,61.722,62.0264,61.6839,61.9788,86169.0
2022-01-06 12:30:00,65.13,65.14,64.92,64.99,101136.0,61.9503,61.9598,61.7505,61.8171,101136.0
2022-01-06 13:00:00,64.97,65.04,64.76,64.77,130317.0,61.7981,61.8647,61.5983,61.6078,130317.0
2022-01-06 13:30:00,64.75,65.03,64.61,64.97,61131.0,61.5888,61.8551,61.4556,61.7981,61131.0
2022-01-06 14:00:00,64.98,65.2,64.93,65.09,57705.0,61.8076,62.0168,61.76,61.9122,57705.0
2022-01-06 14:30:00,65.09,65.26,65.07,65.09,60912.0,61.9122,62.0739,61.8932,61.9122,60912.0
2022-01-06 15:00:00,65.08,65.22,64.93,65.11,87609.0,61.9027,62.0359,61.76,61.9312,87609.0
2022-01-06 15:30:00,65.14,65.27,65.0,65.15,253359.0,61.9598,62.0834,61.8266,61.9693,253359.0
2022-01-07 09:30:00,65.02,65.02,64.2,64.54,155958.0,61.8456,61.8456,61.0657,61.3891,155958.0
2022-01-07 10:00:00,64.51,64.54,63.98,64.11,132087.0,61.3605,61.3891,60.8564,60.9801,132087.0
2022-01-07 10:30:00,64.13,64.27,63.7,63.76,111579.0,60.9991,61.1322,60.5901,60.6471,111579.0
2022-01-07 11:00:00,63.77,64.08,63.68,64.06,74304.0,60.6567,60.9515,60.5711,60.9325,74304.0
2022-01-07 11:30:00,64.03,64.6,64.03,64.59,42153.0,60.904,61.4461,60.904,61.4366,42153.0
2022-01-07 12:00:00,64.61,64.62,64.37,64.41,43515.0,61.4556,61.4652,61.2274,61.2654,43515.0
2022-01-07 12:30:00,64.41,64.59,64.41,64.57,37992.0,61.2654,61.4366,61.2654,61.4176,37992.0
2022-01-07 13:00:00,64.58,64.74,64.48,64.64,44916.0,61.4271,61.5793,61.332,61.4842,44916.0
2022-01-07 13:30:00,64.66,64.79,64.63,64.73,48315.0,61.5032,61.6269,61.4747,61.5698,48315.0
2022-01-07 14:00:00,64.73,64.84,64.69,64.72,44544.0,61.5698,61.6744,61.5317,61.5603,44544.0
2022-01-07 14:30:00,64.68,64.8,64.59,64.66,88587.0,61.5222,61.6364,61.4366,61.5032,88587.0
2022-01-07 15:00:00,64.66,64.72,64.51,64.57,88854.0,61.5032,61.5603,61.3605,61.4176,88854.0
2022-01-07 15:30:00,64.58,64.77,64.5,64.52,188394.0,61.4271,61.6078,61.351,61.37,188394.0
2022-01-10 09:30:00,64.02,64.32,62.87,63.01,228102.0,60.8945,61.1798,59.8006,59.9338,228102.0
2022-01-10 10:00:00,63.07,63.22,62.38,62.87,246123.0,59.9908,60.1335,59.3345,59.8006,246123.0
2022-01-10 10:30:00,62.85,62.85,62.12,62.34,179670.0,59.7816,59.7816,59.0872,59.2965,179670.0
2022-01-10 11:00:00,62.34,62.72,62.24,62.59,128064.0,59.2965,59.6579,59.2014,59.5343,128064.0
2022-01-10 11:30:00,62.52,62.73,61.95,62.25,176004.0,59.4677,59.6674,58.9255,59.2109,176004.0
2022-01-10 12:00:00,62.21,62.4,61.99,62.08,131580.0,59.1728,59.3535,58.9636,59.0492,131580.0
2022-01-10 12:30:00,62.09,62.42,62.01,62.23,127632.0,59.0587,59.3726,58.9826,59.1918,127632.0
2022-01-10 13:00:00,62.26,62.53,62.19,62.53,135312.0,59.2204,59.4772,59.1538,59.4772,135312.0
2022-01-10 13:30:00,62.48,62.65,62.27,62.57,93054.0,59.4296,59.5913,59.2299,59.5152,93054.0
2022-01-10 14:00:00,62.58,62.66,62.46,62.62,109290.0,59.5248,59.6008,59.4106,59.5628,109290.0
2022-01-10 14:30:00,62.62,62.66,62.41,62.52,103260.0,59.5628,59.6008,59.3631,59.4677,103260.0
2022-01-10 15:00:00,62.54,62.63,62.27,62.37,90096.0,59.4867,59.5723,59.2299,59.325,90096.0
2022-01-10 15:30:00,62.35,63.06,62.34,63.03,1723620.0,59.306,59.9813,59.2965,59.9528,1723620.0
2022-01-11 09:30:00,63.15,63.19,62.28,62.74,189708.0,60.0669,60.105,59.2394,59.6769,189708.0
2022-01-11 10:00:00,62.8,63.16,62.57,62.99,104781.0,59.734,60.0764,59.5152,59.9147,104781.0
2022-01-11 10:30:00,63.04,63.16,62.77,62.96,61389.0,59.9623,60.0764,59.7055,59.8862,61389.0
2022-01-11 11:00:00,62.98,63.44,62.91,63.39,51033.0,59.9052,60.3428,59.8386,60.2952,51033.0
2022-01-11 11:30:00,63.38,63.48,63.26,63.45,54864.0,60.2857,60.3808,60.1716,60.3523,54864.0
2022-01-11 12:00:00,63.44,63.62,63.37,63.44,49134.0,60.3428,60.514,60.2762,60.3428,49134.0
2022-01-11 12:30:00,63.42,63.64,63.36,63.61,56367.0,60.3237,60.533,60.2667,60.5045,56367.0
2022-01-11 13:00:00,63.59,64.04,63.55,63.95,69066.0,60.4854,60.9135,60.4474,60.8279,69066.0
2022-01-11 13:30:00,63.96,64.06,63.92,63.97,59220.0,60.8374,60.9325,60.7993,60.8469,59220.0
2022-01-11 14:00:00,63.98,64.01,63.91,63.93,49344.0,60.8564,60.8849,60.7898,60.8088,49344.0
2022-01-11 14:30:00,63.92,64.05,63.89,63.97,68928.0,60.7993,60.923,60.7708,60.8469,68928.0
2022-01-11 15:00:00,63.98,64.21,63.98,64.13,99804.0,60.8564,61.0752,60.8564,60.9991,99804.0
2022-01-11 15:30:00,64.14,64.24,64.07,64.23,283452.0,61.0086,61.1037,60.942,61.0942,283452.0
2022-01-12 09:30:00,64.6,64.89,64.48,64.81,95757.0,61.4461,61.722,61.332,61.6459,95757.0
2022-01-12 10:00:00,64.92,64.93,64.63,64.75,85896.0,61.7505,61.76,61.4747,61.5888,85896.0
2022-01-12 10:30:00,64.76,64.84,64.61,64.64,76071.0,61.5983,61.6744,61.4556,61.4842,76071.0
2022-01-12 11:00:00,64.66,64.68,64.38,64.62,55293.0,61.5032,61.5222,61.2369,61.4652,55293.0
2022-01-12 11:30:00,64.67,64.81,64.61,64.72,32283.0,61.5127,61.6459,61.4556,61.5603,32283.0
2022-01-12 12:00:00,64.71,64.75,64.49,64.59,29751.0,61.5508,61.5888,61.3415,61.4366,29751.0
2022-01-12 12:30:00,64.59,64.76,64.59,64.73,35322.0,61.4366,61.5983,61.4366,61.5698,35322.0
2022-01-12 13:00:00,64.71,64.75,64.38,64.38,36819.0,61.5508,61.5888,61.2369,61.2369,36819.0
2022-01-12 13:30:00,64.35,64.51,64.35,64.4,37611.0,61.2083,61.3605,61.2083,61.2559,37611.0
2022-01-12 14:00:00,64.39,64.61,64.28,64.57,34371.0,61.2464,61.4556,61.1418,61.4176,34371.0
2022-01-12 14:30:00,64.55,64.58,64.45,64.49,29034.0,61.3986,61.4271,61.3035,61.3415,29034.0
2022-01-12 15:00:00,64.5,64.5,64.26,64.32,38244.0,61.351,61.351,61.1227,61.1798,38244.0
2022-01-12 15:30:00,64.29,64.59,64.21,64.41,159669.0,61.1513,61.4366,61.0752,61.2654,159669.0
2022-01-13 09:30:00,64.45,64.72,64.13,64.43,230649.0,61.3035,61.5603,60.9991,61.2844,230649.0
2022-01-13 10:00:00,64.45,64.45,63.78,64.05,116427.0,61.3035,61.3035,60.6662,60.923,116427.0
2022-01-13 10:30:00,63.99,64.01,63.56,63.69,115488.0,60.8659,60.8849,60.4569,60.5806,115488.0
2022-01-13 11:00:00,63.75,63.83,63.55,63.8,93942.0,60.6376,60.7137,60.4474,60.6852,93942.0
2022-01-13 11:30:00,63.8,63.88,63.65,63.65,166803.0,60.6852,60.7613,60.5425,60.5425,166803.0
2022-01-13 12:00:00,63.63,63.65,62.9,63.13,102579.0,60.5235,60.5425,59.8291,60.0479,102579.0
2022-01-13 12:30:00,63.14,63.31,63.05,63.31,76182.0,60.0574,60.2191,59.9718,60.2191,76182.0
2022-01-13 13:00:00,63.29,63.31,62.96,63.03,340422.0,60.2001,60.2191,59.8862,59.9528,340422.0
2022-01-13 13:30:00,63.02,63.05,62.83,62.99,120273.0,59.9433,59.9718,59.7625,59.9147,120273.0
2022-01-13 14:00:00,62.98,63.07,62.8,62.86,130782.0,59.9052,59.9908,59.734,59.7911,130782.0
2022-01-13 14:30:00,62.87,62.87,62.54,62.57,115569.0,59.8006,59.8006,59.4867,59.5152,115569.0
2022-01-13 15:00:00,62.58,62.73,62.38,62.73,137364.0,59.5248,59.6674,59.3345,59.6674,137364.0
2022-01-13 15:30:00,62.72,62.76,62.25,62.43,562185.0,59.6579,59.696,59.2109,59.3821,562185.0
2022-01-14 09:30:00,61.83,61.9,61.21,61.73,455979.0,58.8114,58.878,58.2216,58.7163,455979.0
2022-01-14 10:00:00,61.75,61.81,61.2,61.4,149121.0,58.7353,58.7923,58.2121,58.4024,149121.0
2022-01-14 10:30:00,61.37,61.44,61.11,61.31,262971.0,58.3738,58.4404,58.1265,58.3168,262971.0
2022-01-14 11:00:00,61.42,61.55,61.21,61.48,175851.0,58.4214,58.545,58.2216,58.4785,175851.0
2022-01-14 11:30:00,61.48,61.79,61.46,61.6,152658.0,58.4785,58.7733,58.4594,58.5926,152658.0
2022-01-14 12:00:00,61.61,61.89,61.59,61.79,171816.0,58.6021,58.8684,58.5831,58.7733,171816.0
2022-01-14 12:30:00,61.81,61.86,61.41,61.48,83964.0,58.7923,58.8399,58.4119,58.4785,83964.0
2022-01-14 13:00:00,61.45,61.62,61.38,61.5,194637.0,58.4499,58.6116,58.3833,58.4975,194637.0
2022-01-14 13:30:00,61.5,61.82,61.49,61.78,192780.0,58.4975,58.8019,58.488,58.7638,192780.0
2022-01-14 14:00:00,61.78,62.0,61.74,61.85,195093.0,58.7638,58.9731,58.7258,58.8304,195093.0
2022-01-14 14:30:00,61.83,62.23,61.83,62.12,238971.0,58.8114,59.1918,58.8114,59.0872,238971.0
2022-01-14 15:00:00,62.13,62.2,62.05,62.09,172377.0,59.0967,59.1633,59.0206,59.0587,172377.0
2022-01-14 15:30:00,62.1,62.15,61.96,62.04,620724.0,59.0682,59.1157,58.935,59.0111,620724.0
2022-01-18 09:30:00,61.16,61.54,60.78,61.19,304464.0,58.1741,58.5355,57.8126,58.2026,304464.0
2022-01-18 10:00:00,61.22,61.29,60.97,61.21,189870.0,58.2312,58.2977,57.9934,58.2216,189870.0
2022-01-18 10:30:00,61.19,61.22,60.84,60.84,264495.0,58.2026,58.2312,57.8697,57.8697,264495.0
2022-01-18 11:00:00,60.84,61.37,60.74,61.3,190902.0,57.8697,58.3738,57.7746,58.3072,190902.0
2022-01-18 11:30:00,61.23,61.69,61.23,61.67,135000.0,58.2407,58.6782,58.2407,58.6592,135000.0
2022-01-18 12:00:00,61.66,61.68,61.4,61.4,125151.0,58.6497,58.6687,58.4024,58.4024,125151.0
2022-01-18 12:30:00,61.4,61.4,61.03,61.03,129435.0,58.4024,58.4024,58.0504,58.0504,129435.0
2022-01-18 13:00:00,61.06,61.26,61.04,61.24,108690.0,58.079,58.2692,58.0599,58.2502,108690.0
2022-01-18 13:30:00,61.23,61.47,61.2,61.41,169983.0,58.2407,58.4689,58.2121,58.4119,169983.0
2022-01-18 14:00:00,61.44,61.46,61.22,61.24,285048.0,58.4404,58.4594,58.2312,58.2502,285048.0
2022-01-18 14:30:00,61.26,61.55,61.25,61.49,254523.0,58.2692,58.545,58.2597,58.488,254523.0
2022-01-18 15:00:00,61.45,61.53,61.22,61.31,114729.0,58.4499,58.526,58.2312,58.3168,114729.0
2022-01-18 15:30:00,61.3,61.33,61.1,61.19,388089.0,58.3072,58.3358,58.117,58.2026,388089.0
2022-01-19 09:30:00,61.47,61.67,60.96,61.35,400209.0,58.4689,58.6592,57.9838,58.3548,400209.0
2022-01-19 10:00:00,61.34,61.39,60.81,60.89,182829.0,58.3453,58.3929,57.8412,57.9173,182829.0
2022-01-19 10:30:00,60.86,60.92,60.55,60.68,238098.0,57.8887,57.9458,57.5939,57.7175,238098.0
2022-01-19 11:00:00,60.67,60.92,60.53,60.75,238659.0,57.708,57.9458,57.5748,57.7841,238659.0
2022-01-19 11:30:00,60.77,61.15,60.73,61.0,163227.0,57.8031,58.1646,57.7651,58.0219,163227.0
2022-01-19 12:00:00,61.01,61.09,60.88,60.97,196728.0,58.0314,58.1075,57.9078,57.9934,196728.0
2022-01-19 12:30:00,60.99,61.01,60.87,61.0,152805.0,58.0124,58.0314,57.8982,58.0219,152805.0
2022-01-19 13:00:00,60.97,61.0,60.77,60.82,121803.0,57.9934,58.0219,57.8031,57.8507,121803.0
2022-01-19 13:30:00,60.82,60.84,60.69,60.82,100368.0,57.8507,57.8697,57.727,57.8507,100368.0
2022-01-19 14:00:00,60.83,60.84,60.65,60.68,93417.0,57.8602,57.8697,57.689,57.7175,93417.0
2022-01-19 14:30:00,60.72,60.91,60.67,60.86,129987.0,57.7556,57.9363,57.708,57.8887,129987.0
2022-01-19 15:00:00,60.84,61.0,60.74,60.76,134472.0,57.8697,58.0219,57.7746,57.7936,134472.0
2022-01-19 15:30:00,60.74,60.78,60.3,60.37,488532.0,57.7746,57.8126,57.3561,57.4227,488532.0
2022-01-20 09:30:00,60.52,61.48,60.5,61.25,270486.0,57.5653,58.4785,57.5463,58.2597,270486.0
2022-01-20 10:00:00,61.19,61.49,61.13,61.26,177411.0,58.2026,58.488,58.1455,58.2692,177411.0
2022-01-20 10:30:00,61.26,61.63,61.2,61.49,115485.0,58.2692,58.6211,58.2121,58.488,115485.0
2022-01-20 11:00:00,61.49,61.67,61.38,61.51,100674.0,58.488,58.6592,58.3833,58.507,100674.0
2022-01-20 11:30:00,61.58,61.58,61.26,61.3,94446.0,58.5736,58.5736,58.2692,58.3072,94446.0
2022-01-20 12:00:00,61.3,61.4,61.14,61.4,66072.0,58.3072,58.4024,58.1551,58.4024,66072.0
2022-01-20 12:30:00,61.4,61.42,61.2,61.2,48516.0,58.4024,58.4214,58.2121,58.2121,48516.0
2022-01-20 13:00:00,61.18,61.23,61.09,61.12,29340.0,58.1931,58.2407,58.1075,58.136,29340.0
2022-01-20 13:30:00,61.1,61.34,61.08,61.15,53895.0,58.117,58.3453,58.098,58.1646,53895.0
2022-01-20 14:00:00,61.18,61.29,61.07,61.15,52434.0,58.1931,58.2977,58.0885,58.1646,52434.0
2022-01-20 14:30:00,61.13,61.13,60.92,60.99,43740.0,58.1455,58.1455,57.9458,58.0124,43740.0
2022-01-20 15:00:00,61.0,61.04,60.52,60.58,85398.0,58.0219,58.0599,57.5653,57.6224,85398.0
2022-01-20 15:30:00,60.58,60.6,59.88,60.02,368112.0,57.6224,57.6414,56.9566,57.0897,368112.0
2022-01-21 09:30:00,59.68,60.22,59.46,59.64,239967.0,56.7663,57.28,56.5571,56.7283,239967.0
2022-01-21 10:00:00,59.72,59.94,59.49,59.61,121377.0,56.8044,57.0136,56.5856,56.6998,121377.0
2022-01-21 10:30:00,59.61,60.13,59.53,59.92,229155.0,56.6998,57.1944,56.6237,56.9946,229155.0
2022-01-21 11:00:00,59.95,60.21,59.88,60.15,167553.0,57.0232,57.2705,56.9566,57.2134,167553.0
2022-01-21 11:30:00,60.13,60.14,59.65,59.75,61167.0,57.1944,57.2039,56.7378,56.8329,61167.0
2022-01-21 12:00:00,59.67,59.88,59.66,59.84,53745.0,56.7568,56.9566,56.7473,56.9185,53745.0
2022-01-21 12:30:00,59.78,59.89,59.58,59.74,82773.0,56.8615,56.9661,56.6712,56.8234,82773.0
2022-01-21 13:00:00,59.74,59.77,59.42,59.43,63129.0,56.8234,56.8519,56.519,56.5285,63129.0
2022-01-21 13:30:00,59.43,59.65,59.43,59.47,48813.0,56.5285,56.7378,56.5285,56.5666,48813.0
2022-01-21 14:00:00,59.54,59.54,59.2,59.25,60189.0,56.6332,56.6332,56.3098,56.3573,60189.0
2022-01-21 14:30:00,59.23,59.46,59.09,59.15,63657.0,56.3383,56.5571,56.2051,56.2622,63657.0
2022-01-21 15:00:00,59.1,59.26,58.78,58.88,130563.0,56.2147,56.3668,55.9103,56.0054,130563.0
2022-01-21 15:30:00,58.88,59.3,58.81,58.97,630084.0,56.0054,56.4049,55.9388,56.091,630084.0
2022-01-24 09:30:00,58.13,58.18,57.29,57.37,317430.0,55.292,55.3396,54.493,54.5691,317430.0
2022-01-24 10:00:00,57.32,57.61,56.78,57.31,371190.0,54.5216,54.7974,54.0079,54.512,371190.0
2022-01-24 10:30:00,57.26,57.53,56.93,56.96,191394.0,54.4645,54.7213,54.1506,54.1791,191394.0
2022-01-24 11:00:00,56.94,57.01,56.54,56.77,144402.0,54.1601,54.2267,53.7796,53.9984,144402.0
2022-01-24 11:30:00,56.82,56.86,56.07,56.61,164076.0,54.046,54.084,53.3326,53.8462,164076.0
2022-01-24 12:00:00,56.55,56.55,55.83,56.32,321900.0,53.7891,53.7891,53.1043,53.5704,321900.0
2022-01-24 12:30:00,56.39,56.8,56.17,56.69,108567.0,53.637,54.0269,53.4277,53.9223,108567.0
2022-01-24 13:00:00,56.79,57.2,56.71,56.98,218103.0,54.0174,54.4074,53.9413,54.1982,218103.0
2022-01-24 13:30:00,57.04,57.67,57.04,57.64,106710.0,54.2552,54.8545,54.2552,54.8259,106710.0
2022-01-24 14:00:00,57.67,57.88,57.11,57.21,136050.0,54.8545,55.0542,54.3218,54.4169,136050.0
2022-01-24 14:30:00,57.28,57.39,56.8,57.36,98403.0,54.4835,54.5881,54.0269,54.5596,98403.0
2022-01-24 15:00:00,57.41,58.17,57.41,58.04,90789.0,54.6072,55.3301,54.6072,55.2064,90789.0
2022-01-24 15:30:00,58.0,58.86,57.96,58.8,457317.0,55.1684,55.9864,55.1303,55.9293,457317.0
2022-01-25 09:30:00,57.75,58.58,57.47,57.65,254160.0,54.9306,55.72,54.6642,54.8354,254160.0
2022-01-25 10:00:00,57.65,57.97,57.3,57.95,151932.0,54.8354,55.1398,54.5025,55.1208,151932.0
2022-01-25 10:30:00,57.92,58.2,57.74,57.74,197505.0,55.0923,55.3586,54.9211,54.9211,197505.0
2022-01-25 11:00:00,57.82,57.94,57.35,57.74,148290.0,54.9971,55.1113,54.5501,54.9211,148290.0
2022-01-25 11:30:00,57.74,57.78,57.23,57.23,120075.0,54.9211,54.9591,54.4359,54.4359,120075.0
2022-01-25 12:00:00,57.22,57.71,57.22,57.59,114441.0,54.4264,54.8925,54.4264,54.7784,114441.0
2022-01-25 12:30:00,57.59,57.61,57.39,57.56,94137.0,54.7784,54.7974,54.5881,54.7498,94137.0
2022-01-25 13:00:00,57.65,58.0,57.56,57.99,86586.0,54.8354,55.1684,54.7498,55.1588,86586.0
2022-01-25 13:30:00,57.99,58.38,57.95,58.36,55416.0,55.1588,55.5298,55.1208,55.5108,55416.0
2022-01-25 14:00:00,58.3,58.67,58.19,58.47,128469.0,55.4537,55.8056,55.3491,55.6154,128469.0
2022-01-25 14:30:00,58.55,58.86,58.43,58.82,137016.0,55.6915,55.9864,55.5774,55.9483,137016.0
2022-01-25 15:00:00,58.79,58.81,58.3,58.33,199401.0,55.9198,55.9388,55.4537,55.4822,199401.0
2022-01-25 15:30:00,58.36,58.65,58.18,58.29,658734.0,55.5108,55.7866,55.3396,55.4442,658734.0
2022-01-26 09:30:00,58.96,59.06,57.82,58.8,442287.0,56.0815,56.1766,54.9971,55.9293,442287.0
2022-01-26 10:00:00,58.78,58.97,58.39,58.42,159501.0,55.9103,56.091,55.5393,55.5679,159501.0
2022-01-26 10:30:00,58.38,58.5,57.72,58.24,130077.0,55.5298,55.6439,54.902,55.3966,130077.0
2022-01-26 11:00:00,58.14,58.36,57.68,57.96,85671.0,55.3015,55.5108,54.864,55.1303,85671.0
2022-01-26 11:30:00,57.95,58.24,57.72,58.06,145695.0,55.1208,55.3966,54.902,55.2254,145695.0
2022-01-26 12:00:00,58.08,58.22,57.79,57.92,103512.0,55.2445,55.3776,54.9686,55.0923,103512.0
2022-01-26 12:30:00,57.9,57.94,57.55,57.55,141606.0,55.0732,55.1113,54.7403,54.7403,141606.0
2022-01-26 13:00:00,57.57,57.57,57.27,57.49,121383.0,54.7594,54.7594,54.474,54.6833,121383.0
2022-01-26 13:30:00,57.46,57.72,57.46,57.59,99417.0,54.6547,54.902,54.6547,54.7784,99417.0
2022-01-26 14:00:00,57.66,57.93,57.17,57.67,202818.0,54.845,55.1018,54.3789,54.8545,202818.0
2022-01-26 14:30:00,57.67,57.7,56.6,56.84,239247.0,54.8545,54.883,53.8367,54.065,239247.0
2022-01-26 15:00:00,56.89,56.9,55.6,56.18,325293.0,54.1125,54.1221,52.8855,53.4372,325293.0
2022-01-26 15:30:00,56.26,56.69,55.85,56.5,502995.0,53.5133,53.9223,53.1233,53.7416,502995.0
2022-01-27 09:30:00,58.26,58.6,56.85,58.2,444933.0,55.4157,55.7391,54.0745,55.3586,444933.0
2022-01-27 10:00:00,58.16,58.33,57.82,57.95,435630.0,55.3205,55.4822,54.9971,55.1208,435630.0
2022-01-27 10:30:00,58.07,58.46,57.82,58.44,215199.0,55.2349,55.6059,54.9971,55.5869,215199.0
2022-01-27 11:00:00,58.45,58.74,58.23,58.29,166194.0,55.5964,55.8722,55.3871,55.4442,166194.0
2022-01-27 11:30:00,58.32,58.57,58.18,58.22,135492.0,55.4727,55.7105,55.3396,55.3776,135492.0
2022-01-27 12:00:00,58.26,58.43,57.72,57.81,168843.0,55.4157,55.5774,54.902,54.9876,168843.0
2022-01-27 12:30:00,57.81,57.95,57.65,57.89,209289.0,54.9876,55.1208,54.8354,55.0637,209289.0
2022-01-27 13:00:00,57.94,57.98,57.39,57.39,239676.0,55.1113,55.1493,54.5881,54.5881,239676.0
2022-01-27 13:30:00,57.42,57.69,57.33,57.52,132012.0,54.6167,54.8735,54.5311,54.7118,132012.0
2022-01-27 14:00:00,57.58,57.84,57.24,57.29,145683.0,54.7689,55.0162,54.4455,54.493,145683.0
2022-01-27 14:30:00,57.34,57.51,57.18,57.43,99594.0,54.5406,54.7023,54.3884,54.6262,99594.0
2022-01-27 15:00:00,57.43,57.51,57.1,57.39,140484.0,54.6262,54.7023,54.3123,54.5881,140484.0
2022-01-27 15:30:00,57.4,57.63,57.35,57.44,601830.0,54.5977,54.8164,54.5501,54.6357,601830.0
2022-01-28 09:30:00,57.44,57.46,56.58,56.73,146577.0,54.6357,54.6547,53.8177,53.9604,146577.0
2022-01-28 10:00:00,56.65,57.32,56.63,57.06,52680.0,53.8843,54.5216,53.8652,54.2742,52680.0
2022-01-28 10:30:00,57.1,57.38,56.95,57.33,84528.0,54.3123,54.5786,54.1696,54.5311,84528.0
2022-01-28 11:00:00,57.33,57.71,57.09,57.63,116898.0,54.5311,54.8925,54.3028,54.8164,116898.0
2022-01-28 11:30:00,57.7,57.91,57.52,57.84,53466.0,54.883,55.0828,54.7118,55.0162,53466.0
2022-01-28 12:00:00,57.88,57.93,57.44,57.47,177807.0,55.0542,55.1018,54.6357,54.6642,177807.0
2022-01-28 12:30:00,57.47,57.52,57.27,57.39,57672.0,54.6642,54.7118,54.474,54.5881,57672.0
2022-01-28 13:00:00,57.43,57.58,57.33,57.34,70395.0,54.6262,54.7689,54.5311,54.5406,70395.0
2022-01-28 13:30:00,57.49,57.73,57.43,57.51,58914.0,54.6833,54.9115,54.6262,54.7023,58914.0
2022-01-28 14:00:00,57.5,57.62,57.08,57.13,41931.0,54.6928,54.8069,54.2933,54.3408,41931.0
2022-01-28 14:30:00,57.0,57.56,57.0,57.56,115065.0,54.2172,54.7498,54.2172,54.7498,115065.0
2022-01-28 15:00:00,57.59,57.78,57.53,57.67,184062.0,54.7784,54.9591,54.7213,54.8545,184062.0
2022-01-28 15:30:00,57.68,58.26,57.47,58.25,469830.0,54.864,55.4157,54.6642,55.4062,469830.0
2022-01-31 09:30:00,58.45,59.19,58.33,59.16,154644.0,55.5964,56.3003,55.4822,56.2717,154644.0
2022-01-31 10:00:00,59.16,59.37,59.13,59.23,143658.0,56.2717,56.4715,56.2432,56.3383,143658.0
2022-01-31 10:30:00,59.23,59.43,59.2,59.43,79557.0,56.3383,56.5285,56.3098,56.5285,79557.0
2022-01-31 11:00:00,59.42,59.44,59.07,59.26,55470.0,56.519,56.5381,56.1861,56.3668,55470.0
2022-01-31 11:30:00,59.29,59.62,59.2,59.52,67341.0,56.3954,56.7093,56.3098,56.6141,67341.0
2022-01-31 12:00:00,59.52,59.57,59.24,59.33,52059.0,56.6141,56.6617,56.3478,56.4334,52059.0
2022-01-31 12:30:00,59.33,59.35,59.17,59.34,34983.0,56.4334,56.4524,56.2812,56.4429,34983.0
2022-01-31 13:00:00,59.34,59.35,59.24,59.24,90936.0,56.4429,56.4524,56.3478,56.3478,90936.0
2022-01-31 13:30:00,59.27,59.39,59.18,59.36,107781.0,56.3764,56.4905,56.2907,56.462,107781.0
2022-01-31 14:00:00,59.37,59.65,59.32,59.62,72345.0,56.4715,56.7378,56.4239,56.7093,72345.0
2022-01-31 14:30:00,59.62,59.62,59.29,59.35,200934.0,56.7093,56.7093,56.3954,56.4524,200934.0
2022-01-31 15:00:00,59.37,59.53,59.18,59.42,95223.0,56.4715,56.6237,56.2907,56.519,95223.0
2022-01-31 15:30:00,59.39,59.89,59.36,59.74,325353.0,56.4905,56.9661,56.462,56.8234,325353.0
2022-02-01 09:30:00,59.92,60.15,59.64,60.0,209712.0,56.9946,57.2134,56.7283,57.0707,209712.0
2022-02-01 10:00:00,59.93,60.05,59.4,59.59,96486.0,57.0041,57.1183,56.5,56.6807,96486.0
2022-02-01 10:30:00,59.58,59.82,59.31,59.82,77526.0,56.6712,56.8995,56.4144,56.8995,77526.0
2022-02-01 11:00:00,59.89,60.0,59.73,59.85,69402.0,56.9661,57.0707,56.8139,56.928,69402.0
2022-02-01 11:30:00,59.83,60.02,59.7,59.96,162747.0,56.909,57.0897,56.7854,57.0327,162747.0
2022-02-01 12:00:00,59.95,60.0,59.84,59.93,61551.0,57.0232,57.0707,56.9185,57.0041,61551.0
2022-02-01 12:30:00,59.97,60.07,59.83,60.05,52188.0,57.0422,57.1373,56.909,57.1183,52188.0
2022-02-01 13:00:00,60.06,60.09,59.93,60.0,57609.0,57.1278,57.1563,57.0041,57.0707,57609.0
2022-02-01 13:30:00,60.02,60.07,59.9,59.97,62529.0,57.0897,57.1373,56.9756,57.0422,62529.0
2022-02-01 14:00:00,59.98,60.0,59.84,59.9,52137.0,57.0517,57.0707,56.9185,56.9756,52137.0
2022-02-01 14:30:00,59.94,60.02,59.89,59.99,55434.0,57.0136,57.0897,56.9661,57.0612,55434.0
2022-02-01 15:00:00,59.98,60.18,59.96,60.18,113793.0,57.0517,57.2419,57.0327,57.2419,113793.0
2022-02-01 15:30:00,60.21,60.25,59.97,60.04,330243.0,57.2705,57.3085,57.0422,57.1088,330243.0
2022-02-02 09:30:00,60.26,60.76,60.19,60.34,106728.0,57.318,57.7936,57.2514,57.3941,106728.0
2022-02-02 10:00:00,60.44,60.68,60.25,60.28,78414.0,57.4892,57.7175,57.3085,57.337,78414.0
2022-02-02 10:30:00,60.26,60.63,60.26,60.54,78513.0,57.318,57.67,57.318,57.5844,78513.0
2022-02-02 11:00:00,60.55,60.67,60.39,60.56,59940.0,57.5939,57.708,57.4417,57.6034,59940.0
2022-02-02 11:30:00,60.6,60.67,60.52,60.67,67941.0,57.6414,57.708,57.5653,57.708,67941.0
2022-02-02 12:00:00,60.65,60.7,60.49,60.64,86397.0,57.689,57.7365,57.5368,57.6795,86397.0
2022-02-02 12:30:00,60.6,60.67,60.55,60.66,60591.0,57.6414,57.708,57.5939,57.6985,60591.0
2022-02-02 13:00:00,60.67,60.69,60.47,60.47,59205.0,57.708,57.727,57.5178,57.5178,59205.0
2022-02-02 13:30:00,60.52,60.67,60.48,60.57,32598.0,57.5653,57.708,57.5273,57.6129,32598.0
2022-02-02 14:00:00,60.6,60.66,60.44,60.49,56172.0,57.6414,57.6985,57.4892,57.5368,56172.0
2022-02-02 14:30:00,60.49,60.67,60.47,60.55,91128.0,57.5368,57.708,57.5178,57.5939,91128.0
2022-02-02 15:00:00,60.52,60.75,60.51,60.65,151671.0,57.5653,57.7841,57.5558,57.689,151671.0
2022-02-02 15:30:00,60.67,60.92,60.6,60.8,269463.0,57.708,57.9458,57.6414,57.8317,269463.0
2022-02-03 09:30:00,60.26,60.33,59.46,59.52,163227.0,57.318,57.3846,56.5571,56.6141,163227.0
2022-02-03 10:00:00,59.54,59.89,59.45,59.76,76377.0,56.6332,56.9661,56.5476,56.8424,76377.0
2022-02-03 10:30:00,59.77,60.0,59.74,59.78,129162.0,56.8519,57.0707,56.8234,56.8615,129162.0
2022-02-03 11:00:00,59.78,60.01,59.69,59.87,68916.0,56.8615,57.0802,56.7758,56.9471,68916.0
2022-02-03 11:30:00,59.87,59.97,59.76,59.78,47970.0,56.9471,57.0422,56.8424,56.8615,47970.0
2022-02-03 12:00:00,59.78,59.86,59.69,59.86,27417.0,56.8615,56.9375,56.7758,56.9375,27417.0
2022-02-03 12:30:00,59.83,59.99,59.77,59.99,34353.0,56.909,57.0612,56.8519,57.0612,34353.0
2022-02-03 13:00:00,59.97,59.97,59.77,59.85,38973.0,57.0422,57.0422,56.8519,56.928,38973.0
2022-02-03 13:30:00,59.88,60.0,59.84,59.96,42369.0,56.9566,57.0707,56.9185,57.0327,42369.0
2022-02-03 14:00:00,59.97,60.03,59.89,59.92,50133.0,57.0422,57.0992,56.9661,56.9946,50133.0
2022-02-03 14:30:00,59.92,59.93,59.7,59.75,34107.0,56.9946,57.0041,56.7854,56.8329,34107.0
2022-02-03 15:00:00,59.75,59.94,59.63,59.79,57561.0,56.8329,57.0136,56.7188,56.871,57561.0
2022-02-03 15:30:00,59.77,59.77,59.28,59.34,212994.0,56.8519,56.8519,56.3859,56.4429,212994.0
2022-02-04 09:30:00,59.25,59.61,59.09,59.43,109095.0,56.3573,56.6998,56.2051,56.5285,109095.0
2022-02-04 10:00:00,59.37,59.93,59.3,59.62,98418.0,56.4715,57.0041,56.4049,56.7093,98418.0
2022-02-04 10:30:00,59.64,59.78,59.45,59.74,53481.0,56.7283,56.8615,56.5476,56.8234,53481.0
2022-02-04 11:00:00,59.74,59.88,59.63,59.82,78903.0,56.8234,56.9566,56.7188,56.8995,78903.0
2022-02-04 11:30:00,59.84,60.0,59.82,59.84,110586.0,56.9185,57.0707,56.8995,56.9185,110586.0
2022-02-04 12:00:00,59.82,59.84,59.69,59.74,33654.0,56.8995,56.9185,56.7758,56.8234,33654.0
2022-02-04 12:30:00,59.74,59.95,59.62,59.91,32493.0,56.8234,57.0232,56.7093,56.9851,32493.0
2022-02-04 13:00:00,59.93,60.13,59.93,59.95,99981.0,57.0041,57.1944,57.0041,57.0232,99981.0
2022-02-04 13:30:00,59.97,60.1,59.92,60.01,53775.0,57.0422,57.1658,56.9946,57.0802,53775.0
2022-02-04 14:00:00,60.04,60.05,59.83,59.87,31650.0,57.1088,57.1183,56.909,56.9471,31650.0
2022-02-04 14:30:00,59.88,60.09,59.83,60.0,120060.0,56.9566,57.1563,56.909,57.0707,120060.0
2022-02-04 15:00:00,60.01,60.29,59.94,60.01,157518.0,57.0802,57.3466,57.0136,57.0802,157518.0
2022-02-04 15:30:00,60.02,60.11,59.49,59.49,302532.0,57.0897,57.1753,56.5856,56.5856,302532.0
2022-02-07 09:30:00,60.24,60.33,59.54,59.78,211530.0,57.299,57.3846,56.6332,56.8615,211530.0
2022-02-07 10:00:00,59.83,60.09,59.63,59.97,123096.0,56.909,57.1563,56.7188,57.0422,123096.0
2022-02-07 10:30:00,60.01,60.19,59.83,60.01,76014.0,57.0802,57.2514,56.909,57.0802,76014.0
2022-02-07 11:00:00,59.98,60.04,59.82,59.92,64029.0,57.0517,57.1088,56.8995,56.9946,64029.0
2022-02-07 11:30:00,59.94,59.95,59.64,59.8,55233.0,57.0136,57.0232,56.7283,56.8805,55233.0
2022-02-07 12:00:00,59.81,59.91,59.68,59.68,48177.0,56.89,56.9851,56.7663,56.7663,48177.0
2022-02-07 12:30:00,59.67,59.82,59.64,59.81,55869.0,56.7568,56.8995,56.7283,56.89,55869.0
2022-02-07 13:00:00,59.79,59.88,59.73,59.85,46158.0,56.871,56.9566,56.8139,56.928,46158.0
2022-02-07 13:30:00,59.86,59.92,59.67,59.75,47850.0,56.9375,56.9946,56.7568,56.8329,47850.0
2022-02-07 14:00:00,59.75,59.84,59.64,59.84,40023.0,56.8329,56.9185,56.7283,56.9185,40023.0
2022-02-07 14:30:00,59.84,59.93,59.81,59.84,54516.0,56.9185,57.0041,56.89,56.9185,54516.0
2022-02-07 15:00:00,59.82,59.98,59.66,59.68,79542.0,56.8995,57.0517,56.7473,56.7663,79542.0
2022-02-07 15:30:00,59.68,59.75,59.33,59.51,243699.0,56.7663,56.8329,56.4334,56.6046,243699.0
2022-02-08 09:30:00,59.26,59.33,58.23,58.66,161235.0,56.3668,56.4334,55.3871,55.7961,161235.0
2022-02-08 10:00:00,58.59,58.8,58.39,58.46,108696.0,55.7296,55.9293,55.5393,55.6059,108696.0
2022-02-08 10:30:00,58.48,58.84,58.37,58.84,67299.0,55.6249,55.9673,55.5203,55.9673,67299.0
2022-02-08 11:00:00,58.85,59.17,58.81,59.03,58143.0,55.9769,56.2812,55.9388,56.1481,58143.0
2022-02-08 11:30:00,59.04,59.48,59.04,59.45,48438.0,56.1576,56.5761,56.1576,56.5476,48438.0
2022-02-08 12:00:00,59.42,59.47,59.23,59.28,30528.0,56.519,56.5666,56.3383,56.3859,30528.0
2022-02-08 12:30:00,59.32,59.51,59.29,59.43,49590.0,56.4239,56.6046,56.3954,56.5285,49590.0
2022-02-08 13:00:00,59.4,59.47,59.17,59.19,48882.0,56.5,56.5666,56.2812,56.3003,48882.0
2022-02-08 13:30:00,59.19,59.34,59.19,59.32,33960.0,56.3003,56.4429,56.3003,56.4239,33960.0
2022-02-08 14:00:00,59.33,59.48,59.22,59.22,29913.0,56.4334,56.5761,56.3288,56.3288,29913.0
2022-02-08 14:30:00,59.22,59.26,59.06,59.12,70041.0,56.3288,56.3668,56.1766,56.2337,70041.0
2022-02-08 15:00:00,59.07,59.42,59.05,59.34,65622.0,56.1861,56.519,56.1671,56.4429,65622.0
2022-02-08 15:30:00,59.35,59.47,59.27,59.32,180402.0,56.4524,56.5666,56.3764,56.4239,180402.0
2022-02-09 09:30:00,60.03,60.7,59.4,60.52,211953.0,57.0992,57.7365,56.5,57.5653,211953.0
2022-02-09 10:00:00,60.54,60.72,60.4,60.64,67866.0,57.5844,57.7556,57.4512,57.6795,67866.0
2022-02-09 10:30:00,60.64,60.9,60.62,60.73,97734.0,57.6795,57.9268,57.6604,57.7651,97734.0
2022-02-09 11:00:00,60.73,60.73,60.43,60.43,78357.0,57.7651,57.7651,57.4797,57.4797,78357.0
2022-02-09 11:30:00,60.44,60.47,60.2,60.23,49167.0,57.4892,57.5178,57.261,57.2895,49167.0
2022-02-09 12:00:00,60.21,60.26,60.04,60.07,101274.0,57.2705,57.318,57.1088,57.1373,101274.0
2022-02-09 12:30:00,60.07,60.1,59.87,59.95,177417.0,57.1373,57.1658,56.9471,57.0232,177417.0
2022-02-09 13:00:00,59.96,60.22,59.87,60.14,134526.0,57.0327,57.28,56.9471,57.2039,134526.0
2022-02-09 13:30:00,60.16,60.17,60.06,60.12,55080.0,57.2229,57.2324,57.1278,57.1849,55080.0
2022-02-09 14:00:00,60.12,60.17,60.03,60.17,90087.0,57.1849,57.2324,57.0992,57.2324,90087.0
2022-02-09 14:30:00,60.17,60.2,60.08,60.09,56556.0,57.2324,57.261,57.1468,57.1563,56556.0
2022-02-09 15:00:00,60.07,60.12,59.98,60.11,67101.0,57.1373,57.1849,57.0517,57.1753,67101.0
2022-02-09 15:30:00,60.11,60.15,59.81,59.88,427050.0,57.1753,57.2134,56.89,56.9566,427050.0
2022-02-10 09:30:00,58.83,59.6,58.56,59.48,145179.0,55.9578,56.6902,55.701,56.5761,145179.0
2022-02-10 10:00:00,59.48,59.72,59.39,59.71,77655.0,56.5761,56.8044,56.4905,56.7949,77655.0
2022-02-10 10:30:00,59.74,59.94,59.57,59.6,78036.0,56.8234,57.0136,56.6617,56.6902,78036.0
2022-02-10 11:00:00,59.58,59.94,59.54,59.92,61869.0,56.6712,57.0136,56.6332,56.9946,61869.0
2022-02-10 11:30:00,59.9,60.04,59.79,59.97,56403.0,56.9756,57.1088,56.871,57.0422,56403.0
2022-02-10 12:00:00,59.99,60.15,59.97,60.12,45090.0,57.0612,57.2134,57.0422,57.1849,45090.0
2022-02-10 12:30:00,60.16,60.2,59.67,59.86,47439.0,57.2229,57.261,56.7568,56.9375,47439.0
2022-02-10 13:00:00,59.79,59.95,59.54,59.54,65046.0,56.871,57.0232,56.6332,56.6332,65046.0
2022-02-10 13:30:00,59.54,59.58,59.37,59.52,58035.0,56.6332,56.6712,56.4715,56.6141,58035.0
2022-02-10 14:00:00,59.61,59.61,59.17,59.39,63042.0,56.6998,56.6998,56.2812,56.4905,63042.0
2022-02-10 14:30:00,59.39,59.51,59.14,59.16,48303.0,56.4905,56.6046,56.2527,56.2717,48303.0
2022-02-10 15:00:00,59.21,59.41,59.1,59.24,72690.0,56.3193,56.5095,56.2147,56.3478,72690.0
2022-02-10 15:30:00,59.24,59.24,58.75,59.06,269058.0,56.3478,56.3478,55.8817,56.1766,269058.0
2022-02-11 09:30:00,59.06,59.2,58.78,58.85,72879.0,56.1766,56.3098,55.9103,55.9769,72879.0
2022-02-11 10:00:00,58.91,59.09,58.73,58.9,58902.0,56.0339,56.2051,55.8627,56.0244,58902.0
2022-02-11 10:30:00,58.86,59.01,58.5,58.52,80244.0,55.9864,56.129,55.6439,55.663,80244.0
2022-02-11 11:00:00,58.55,58.7,58.13,58.17,112107.0,55.6915,55.8342,55.292,55.3301,112107.0
2022-02-11 11:30:00,58.2,58.44,58.12,58.38,61377.0,55.3586,55.5869,55.2825,55.5298,61377.0
2022-02-11 12:00:00,58.37,58.55,58.34,58.42,41622.0,55.5203,55.6915,55.4918,55.5679,41622.0
2022-02-11 12:30:00,58.41,58.47,58.27,58.32,45828.0,55.5583,55.6154,55.4252,55.4727,45828.0
2022-02-11 13:00:00,58.32,58.39,58.19,58.24,50049.0,55.4727,55.5393,55.3491,55.3966,50049.0
2022-02-11 13:30:00,58.22,58.22,57.45,57.6,102891.0,55.3776,55.3776,54.6452,54.7879,102891.0
2022-02-11 14:00:00,57.58,57.91,57.43,57.57,98235.0,54.7689,55.0828,54.6262,54.7594,98235.0
2022-02-11 14:30:00,57.58,57.81,57.4,57.62,142026.0,54.7689,54.9876,54.5977,54.8069,142026.0
2022-02-11 15:00:00,57.62,57.93,57.53,57.76,175083.0,54.8069,55.1018,54.7213,54.9401,175083.0
2022-02-11 15:30:00,57.72,57.76,57.29,57.42,314826.0,54.902,54.9401,54.493,54.6167,314826.0
2022-02-14 09:30:00,57.55,57.8,57.21,57.5,176910.0,54.7403,54.9781,54.4169,54.6928,176910.0
2022-02-14 10:00:00,57.54,57.54,57.17,57.45,82602.0,54.7308,54.7308,54.3789,54.6452,82602.0
2022-02-14 10:30:00,57.44,57.57,57.16,57.39,109110.0,54.6357,54.7594,54.3694,54.5881,109110.0
2022-02-14 11:00:00,57.4,57.57,57.29,57.56,68604.0,54.5977,54.7594,54.493,54.7498,68604.0
2022-02-14 11:30:00,57.54,57.62,57.38,57.53,57615.0,54.7308,54.8069,54.5786,54.7213,57615.0
2022-02-14 12:00:00,57.52,57.67,57.42,57.65,50460.0,54.7118,54.8545,54.6167,54.8354,50460.0
2022-02-14 12:30:00,57.68,57.86,57.64,57.76,42162.0,54.864,55.0352,54.8259,54.9401,42162.0
2022-02-14 13:00:00,57.79,57.85,57.6,57.6,55752.0,54.9686,55.0257,54.7879,54.7879,55752.0
2022-02-14 13:30:00,57.6,57.6,57.12,57.12,65403.0,54.7879,54.7879,54.3313,54.3313,65403.0
2022-02-14 14:00:00,57.08,57.28,56.92,57.21,95721.0,54.2933,54.4835,54.1411,54.4169,95721.0
2022-02-14 14:30:00,57.17,57.33,57.02,57.21,76803.0,54.3789,54.5311,54.2362,54.4169,76803.0
2022-02-14 15:00:00,57.24,57.45,57.11,57.4,131112.0,54.4455,54.6452,54.3218,54.5977,131112.0
2022-02-14 15:30:00,57.38,57.59,57.29,57.31,279111.0,54.5786,54.7784,54.493,54.512,279111.0
2022-02-15 09:30:00,58.33,58.78,58.18,58.38,153747.0,55.4822,55.9103,55.3396,55.5298,153747.0
2022-02-15 10:00:00,58.41,58.47,58.14,58.44,64281.0,55.5583,55.6154,55.3015,55.5869,64281.0
2022-02-15 10:30:00,58.45,58.72,58.38,58.57,63099.0,55.5964,55.8532,55.5298,55.7105,63099.0
2022-02-15 11:00:00,58.53,58.56,58.28,58.3,50652.0,55.6725,55.701,55.4347,55.4537,50652.0
2022-02-15 11:30:00,58.33,58.46,58.33,58.46,36231.0,55.4822,55.6059,55.4822,55.6059,36231.0
2022-02-15 12:00:00,58.5,58.5,58.24,58.34,39012.0,55.6439,55.6439,55.3966,55.4918,39012.0
2022-02-15 12:30:00,58.34,58.4,58.17,58.32,38877.0,55.4918,55.5488,55.3301,55.4727,38877.0
2022-02-15 13:00:00,58.3,58.42,58.3,58.41,30405.0,55.4537,55.5679,55.4537,55.5583,30405.0
2022-02-15 13:30:00,58.4,58.42,58.27,58.27,43740.0,55.5488,55.5679,55.4252,55.4252,43740.0
2022-02-15 14:00:00,58.25,58.41,58.17,58.39,93495.0,55.4062,55.5583,55.3301,55.5393,93495.0
2022-02-15 14:30:00,58.4,58.63,58.32,58.54,130485.0,55.5488,55.7676,55.4727,55.682,130485.0
2022-02-15 15:00:00,58.53,58.66,58.38,58.42,148890.0,55.6725,55.7961,55.5298,55.5679,148890.0
2022-02-15 15:30:00,58.42,58.45,58.08,58.32,306318.0,55.5679,55.5964,55.2445,55.4727,306318.0
2022-02-16 09:30:00,58.16,58.24,57.87,57.94,138183.0,55.3205,55.3966,55.0447,55.1113,138183.0
2022-02-16 10:00:00,57.92,57.98,57.76,57.98,32253.0,55.0923,55.1493,54.9401,55.1493,32253.0
2022-02-16 10:30:00,58.01,58.06,57.91,57.98,44994.0,55.1779,55.2254,55.0828,55.1493,44994.0
2022-02-16 11:00:00,58.03,58.14,57.92,58.14,30501.0,55.1969,55.3015,55.0923,55.3015,30501.0
2022-02-16 11:30:00,58.1,58.15,58.01,58.11,27378.0,55.2635,55.311,55.1779,55.273,27378.0
2022-02-16 12:00:00,58.12,58.22,58.07,58.15,53493.0,55.2825,55.3776,55.2349,55.311,53493.0
2022-02-16 12:30:00,58.15,58.15,57.93,58.08,45315.0,55.311,55.311,55.1018,55.2445,45315.0
2022-02-16 13:00:00,58.06,58.16,58.02,58.09,43677.0,55.2254,55.3205,55.1874,55.254,43677.0
2022-02-16 13:30:00,58.07,58.07,57.78,57.86,88584.0,55.2349,55.2349,54.9591,55.0352,88584.0
2022-02-16 14:00:00,57.88,58.41,57.74,58.33,76152.0,55.0542,55.5583,54.9211,55.4822,76152.0
2022-02-16 14:30:00,58.34,58.42,58.01,58.14,85683.0,55.4918,55.5679,55.1779,55.3015,85683.0
2022-02-16 15:00:00,58.19,58.4,58.15,58.4,116640.0,55.3491,55.5488,55.311,55.5488,116640.0
2022-02-16 15:30:00,58.39,58.51,58.15,58.22,252225.0,55.5393,55.6535,55.311,55.3776,252225.0
2022-02-17 09:30:00,57.96,58.04,57.3,57.34,108003.0,55.1303,55.2064,54.5025,54.5406,108003.0
2022-02-17 10:00:00,57.32,57.69,57.25,57.45,112965.0,54.5216,54.8735,54.455,54.6452,112965.0
2022-02-17 10:30:00,57.47,57.79,57.43,57.79,70251.0,54.6642,54.9686,54.6262,54.9686,70251.0
2022-02-17 11:00:00,57.8,57.93,57.71,57.78,50943.0,54.9781,55.1018,54.8925,54.9591,50943.0
2022-02-17 11:30:00,57.79,58.04,57.76,57.91,36504.0,54.9686,55.2064,54.9401,55.0828,36504.0
2022-02-17 12:00:00,57.92,57.92,57.75,57.9,34941.0,55.0923,55.0923,54.9306,55.0732,34941.0
2022-02-17 12:30:00,57.86,57.97,57.82,57.85,27867.0,55.0352,55.1398,54.9971,55.0257,27867.0
2022-02-17 13:00:00,57.85,57.87,57.68,57.73,30330.0,55.0257,55.0447,54.864,54.9115,30330.0
2022-02-17 13:30:00,57.73,57.81,57.69,57.74,24486.0,54.9115,54.9876,54.8735,54.9211,24486.0
2022-02-17 14:00:00,57.7,57.71,57.52,57.53,42600.0,54.883,54.8925,54.7118,54.7213,42600.0
2022-02-17 14:30:00,57.53,57.56,57.44,57.47,59721.0,54.7213,54.7498,54.6357,54.6642,59721.0
2022-02-17 15:00:00,57.47,57.5,57.24,57.44,111249.0,54.6642,54.6928,54.4455,54.6357,111249.0
2022-02-17 15:30:00,57.43,57.57,57.21,57.33,290325.0,54.6262,54.7594,54.4169,54.5311,290325.0
2022-02-18 09:30:00,57.27,57.74,57.25,57.65,143178.0,54.474,54.9211,54.455,54.8354,143178.0
2022-02-18 10:00:00,57.63,57.63,57.33,57.35,71514.0,54.8164,54.8164,54.5311,54.5501,71514.0
2022-02-18 10:30:00,57.31,57.35,57.03,57.09,81093.0,54.512,54.5501,54.2457,54.3028,81093.0
2022-02-18 11:00:00,57.04,57.05,56.73,56.86,89598.0,54.2552,54.2647,53.9604,54.084,89598.0
2022-02-18 11:30:00,56.86,57.03,56.83,56.86,118758.0,54.084,54.2457,54.0555,54.084,118758.0
2022-02-18 12:00:00,56.85,57.09,56.73,56.98,81861.0,54.0745,54.3028,53.9604,54.1982,81861.0
2022-02-18 12:30:00,56.95,56.98,56.76,56.87,80214.0,54.1696,54.1982,53.9889,54.0935,80214.0
2022-02-18 13:00:00,56.86,57.09,56.85,56.97,94863.0,54.084,54.3028,54.0745,54.1886,94863.0
2022-02-18 13:30:00,56.97,57.21,56.95,57.15,73332.0,54.1886,54.4169,54.1696,54.3599,73332.0
2022-02-18 14:00:00,57.17,57.38,57.08,57.35,86898.0,54.3789,54.5786,54.2933,54.5501,86898.0
2022-02-18 14:30:00,57.37,57.44,57.13,57.42,97119.0,54.5691,54.6357,54.3408,54.6167,97119.0
2022-02-18 15:00:00,57.44,57.48,57.04,57.12,130416.0,54.6357,54.6737,54.2552,54.3313,130416.0
2022-02-18 15:30:00,57.11,57.3,56.94,57.19,342828.0,54.3218,54.5025,54.1601,54.3979,342828.0
2022-02-22 09:30:00,56.5,57.26,56.17,56.97,221322.0,53.7416,54.4645,53.4277,54.1886,221322.0
2022-02-22 10:00:00,56.94,57.01,56.79,57.0,87393.0,54.1601,54.2267,54.0174,54.2172,87393.0
2022-02-22 10:30:00,56.98,56.98,56.35,56.37,104190.0,54.1982,54.1982,53.5989,53.6179,104190.0
2022-02-22 11:00:00,56.36,56.73,56.34,56.66,127149.0,53.6084,53.9604,53.5894,53.8938,127149.0
2022-02-22 11:30:00,56.71,56.95,56.6,56.93,50133.0,53.9413,54.1696,53.8367,54.1506,50133.0
2022-02-22 12:00:00,56.91,57.04,56.7,56.73,78720.0,54.1316,54.2552,53.9318,53.9604,78720.0
2022-02-22 12:30:00,56.74,56.88,56.69,56.69,55224.0,53.9699,54.103,53.9223,53.9223,55224.0
2022-02-22 13:00:00,56.69,56.72,56.44,56.51,56064.0,53.9223,53.9508,53.6845,53.7511,56064.0
2022-02-22 13:30:00,56.51,56.6,56.23,56.36,54054.0,53.7511,53.8367,53.4848,53.6084,54054.0
2022-02-22 14:00:00,56.32,56.46,56.11,56.3,101856.0,53.5704,53.7035,53.3706,53.5514,101856.0
2022-02-22 14:30:00,56.33,56.71,56.21,56.61,114363.0,53.5799,53.9413,53.4657,53.8462,114363.0
2022-02-22 15:00:00,56.65,56.88,56.57,56.74,97761.0,53.8843,54.103,53.8082,53.9699,97761.0
2022-02-22 15:30:00,56.63,56.71,56.13,56.33,330420.0,53.8652,53.9413,53.3897,53.5799,330420.0
2022-02-23 09:30:00,56.64,57.2,56.64,57.11,106761.0,53.8748,54.4074,53.8748,54.3218,106761.0
2022-02-23 10:00:00,57.06,57.07,56.74,56.77,64341.0,54.2742,54.2838,53.9699,53.9984,64341.0
2022-02-23 10:30:00,56.78,56.93,56.54,56.58,89259.0,54.0079,54.1506,53.7796,53.8177,89259.0
2022-02-23 11:00:00,56.55,56.71,56.5,56.55,84930.0,53.7891,53.9413,53.7416,53.7891,84930.0
2022-02-23 11:30:00,56.56,56.97,56.5,56.92,79641.0,53.7987,54.1886,53.7416,54.1411,79641.0
2022-02-23 12:00:00,56.9,57.13,56.81,57.11,64548.0,54.1221,54.3408,54.0365,54.3218,64548.0
2022-02-23 12:30:00,57.13,57.13,56.83,56.87,47442.0,54.3408,54.3408,54.0555,54.0935,47442.0
2022-02-23 13:00:00,56.85,56.89,56.61,56.62,65517.0,54.0745,54.1125,53.8462,53.8557,65517.0
2022-02-23 13:30:00,56.63,56.83,56.59,56.67,61581.0,53.8652,54.0555,53.8272,53.9033,61581.0
2022-02-23 14:00:00,56.69,56.77,56.52,56.52,83970.0,53.9223,53.9984,53.7606,53.7606,83970.0
2022-02-23 14:30:00,56.54,56.54,56.28,56.4,97035.0,53.7796,53.7796,53.5323,53.6465,97035.0
2022-02-23 15:00:00,56.39,56.43,56.08,56.35,158223.0,53.637,53.675,53.3421,53.5989,158223.0
2022-02-23 15:30:00,56.32,56.33,55.87,56.07,346716.0,53.5704,53.5799,53.1423,53.3326,346716.0
2022-02-24 09:30:00,53.77,55.6,53.51,55.4,371868.0,51.1449,52.8855,50.8976,52.6953,371868.0
2022-02-24 10:00:00,55.32,55.67,54.99,55.51,222969.0,52.6192,52.9521,52.3053,52.7999,222969.0
2022-02-24 10:30:00,55.48,55.69,55.35,55.62,122409.0,52.7714,52.9711,52.6477,52.9046,122409.0
2022-02-24 11:00:00,55.61,55.84,55.36,55.66,112995.0,52.895,53.1138,52.6572,52.9426,112995.0
2022-02-24 11:30:00,55.69,56.06,55.64,56.03,100095.0,52.9711,53.3231,52.9236,53.2945,100095.0
2022-02-24 12:00:00,56.04,56.04,55.56,55.62,65871.0,53.304,53.304,52.8475,52.9046,65871.0
2022-02-24 12:30:00,55.76,56.04,55.66,55.88,58587.0,53.0377,53.304,52.9426,53.1519,58587.0
2022-02-24 13:00:00,55.86,56.02,55.77,55.84,51375.0,53.1328,53.285,53.0472,53.1138,51375.0
2022-02-24 13:30:00,55.94,56.42,55.88,56.12,73749.0,53.2089,53.6655,53.1519,53.3801,73749.0
2022-02-24 14:00:00,56.1,56.33,55.96,56.3,79419.0,53.3611,53.5799,53.228,53.5514,79419.0
2022-02-24 14:30:00,56.29,56.63,56.29,56.5,68604.0,53.5418,53.8652,53.5418,53.7416,68604.0
2022-02-24 15:00:00,56.48,56.74,56.44,56.56,104565.0,53.7226,53.9699,53.6845,53.7987,104565.0
2022-02-24 15:30:00,56.54,56.99,56.54,56.73,500982.0,53.7796,54.2077,53.7796,53.9604,500982.0
2022-02-25 09:30:00,56.95,57.44,56.9,56.91,152751.0,54.1696,54.6357,54.1221,54.1316,152751.0
2022-02-25 10:00:00,56.9,57.14,56.82,57.09,98556.0,54.1221,54.3503,54.046,54.3028,98556.0
2022-02-25 10:30:00,57.1,57.35,56.9,57.19,88212.0,54.3123,54.5501,54.1221,54.3979,88212.0
2022-02-25 11:00:00,57.24,57.53,57.19,57.52,66204.0,54.4455,54.7213,54.3979,54.7118,66204.0
2022-02-25 11:30:00,57.51,57.74,57.33,57.69,85320.0,54.7023,54.9211,54.5311,54.8735,85320.0
2022-02-25 12:00:00,57.7,57.72,57.37,57.49,43302.0,54.883,54.902,54.5691,54.6833,43302.0
2022-02-25 12:30:00,57.54,57.64,57.4,57.45,38808.0,54.7308,54.8259,54.5977,54.6452,38808.0
2022-02-25 13:00:00,57.54,57.54,57.35,57.42,89775.0,54.7308,54.7308,54.5501,54.6167,89775.0
2022-02-25 13:30:00,57.43,57.56,57.36,57.49,59598.0,54.6262,54.7498,54.5596,54.6833,59598.0
2022-02-25 14:00:00,57.47,57.59,57.34,57.57,52542.0,54.6642,54.7784,54.5406,54.7594,52542.0
2022-02-25 14:30:00,57.58,57.62,57.25,57.39,58197.0,54.7689,54.8069,54.455,54.5881,58197.0
2022-02-25 15:00:00,57.36,57.51,57.25,57.4,132939.0,54.5596,54.7023,54.455,54.5977,132939.0
2022-02-25 15:30:00,57.4,57.64,57.31,57.57,366822.0,54.5977,54.8259,54.512,54.7594,366822.0
2022-02-28 09:30:00,56.99,57.41,56.74,57.17,183846.0,54.2077,54.6072,53.9699,54.3789,183846.0
2022-02-28 10:00:00,57.22,57.27,56.53,56.71,159756.0,54.4264,54.474,53.7701,53.9413,159756.0
2022-02-28 10:30:00,56.64,57.03,56.54,56.96,92373.0,53.8748,54.2457,53.7796,54.1791,92373.0
2022-02-28 11:00:00,56.97,57.59,56.97,57.53,76071.0,54.1886,54.7784,54.1886,54.7213,76071.0
2022-02-28 11:30:00,57.53,57.58,57.24,57.35,50253.0,54.7213,54.7689,54.4455,54.5501,50253.0
2022-02-28 12:00:00,57.37,57.4,57.04,57.17,47907.0,54.5691,54.5977,54.2552,54.3789,47907.0
2022-02-28 12:30:00,57.15,57.16,56.9,57.06,44016.0,54.3599,54.3694,54.1221,54.2742,44016.0
2022-02-28 13:00:00,57.03,57.28,56.88,57.0,49104.0,54.2457,54.4835,54.103,54.2172,49104.0
2022-02-28 13:30:00,56.96,57.07,56.88,56.94,41433.0,54.1791,54.2838,54.103,54.1601,41433.0
2022-02-28 14:00:00,56.95,56.95,56.62,56.73,148395.0,54.1696,54.1696,53.8557,53.9604,148395.0
2022-02-28 14:30:00,56.67,56.87,56.63,56.78,71100.0,53.9033,54.0935,53.8652,54.0079,71100.0
2022-02-28 15:00:00,56.76,56.9,56.67,56.84,121101.0,53.9889,54.1221,53.9033,54.065,121101.0
2022-02-28 15:30:00,56.81,57.16,56.75,57.07,354153.0,54.0365,54.3694,53.9794,54.2838,354153.0
2022-03-01 09:30:00,57.0,57.38,56.68,56.68,101334.0,54.2172,54.5786,53.9128,53.9128,101334.0
2022-03-01 10:00:00,56.77,56.9,56.58,56.89,66579.0,53.9984,54.1221,53.8177,54.1125,66579.0
2022-03-01 10:30:00,56.92,56.98,56.52,56.58,55854.0,54.1411,54.1982,53.7606,53.8177,55854.0
2022-03-01 11:00:00,56.57,56.84,56.57,56.68,62559.0,53.8082,54.065,53.8082,53.9128,62559.0
2022-03-01 11:30:00,56.73,56.74,56.32,56.43,97440.0,53.9604,53.9699,53.5704,53.675,97440.0
2022-03-01 12:00:00,56.39,56.66,56.34,56.64,73515.0,53.637,53.8938,53.5894,53.8748,73515.0
2022-03-01 12:30:00,56.65,56.84,56.61,56.76,45624.0,53.8843,54.065,53.8462,53.9889,45624.0
2022-03-01 13:00:00,56.74,56.87,56.57,56.6,32736.0,53.9699,54.0935,53.8082,53.8367,32736.0
2022-03-01 13:30:00,56.6,56.71,56.53,56.62,37533.0,53.8367,53.9413,53.7701,53.8557,37533.0
2022-03-01 14:00:00,56.62,56.82,56.49,56.78,53433.0,53.8557,54.046,53.7321,54.0079,53433.0
2022-03-01 14:30:00,56.76,56.94,56.67,56.74,43938.0,53.9889,54.1601,53.9033,53.9699,43938.0
2022-03-01 15:00:00,56.74,57.01,56.74,56.77,50994.0,53.9699,54.2267,53.9699,53.9984,50994.0
2022-03-01 15:30:00,56.75,56.84,56.45,56.64,375921.0,53.9794,54.065,53.694,53.8748,375921.0
2022-03-02 09:30:00,57.12,57.23,56.83,57.12,111864.0,54.3313,54.4359,54.0555,54.3313,111864.0
2022-03-02 10:00:00,57.14,57.31,56.89,57.23,158931.0,54.3503,54.512,54.1125,54.4359,158931.0
2022-03-02 10:30:00,57.24,57.44,57.04,57.26,103554.0,54.4455,54.6357,54.2552,54.4645,103554.0
2022-03-02 11:00:00,57.26,57.49,57.14,57.43,97695.0,54.4645,54.6833,54.3503,54.6262,97695.0
2022-03-02 11:30:00,57.41,57.64,57.32,57.35,58794.0,54.6072,54.8259,54.5216,54.5501,58794.0
2022-03-02 12:00:00,57.39,57.55,57.31,57.46,40977.0,54.5881,54.7403,54.512,54.6547,40977.0
2022-03-02 12:30:00,57.44,57.71,57.41,57.68,58251.0,54.6357,54.8925,54.6072,54.864,58251.0
2022-03-02 13:00:00,57.7,57.9,57.7,57.75,74769.0,54.883,55.0732,54.883,54.9306,74769.0
2022-03-02 13:30:00,57.75,57.91,57.68,57.69,65133.0,54.9306,55.0828,54.864,54.8735,65133.0
2022-03-02 14:00:00,57.7,57.81,57.6,57.72,43686.0,54.883,54.9876,54.7879,54.902,43686.0
2022-03-02 14:30:00,57.68,57.73,57.54,57.56,37566.0,54.864,54.9115,54.7308,54.7498,37566.0
2022-03-02 15:00:00,57.58,57.67,57.47,57.57,92616.0,54.7689,54.8545,54.6642,54.7594,92616.0
2022-03-02 15:30:00,57.59,57.6,57.29,57.34,353547.0,54.7784,54.7879,54.493,54.5406,353547.0
2022-03-03 09:30:00,57.76,57.82,57.43,57.6,46851.0,54.9401,54.9971,54.6262,54.7879,46851.0
2022-03-03 10:00:00,57.69,57.9,57.69,57.81,68340.0,54.8735,55.0732,54.8735,54.9876,68340.0
2022-03-03 10:30:00,57.77,57.86,57.17,57.22,54087.0,54.9496,55.0352,54.3789,54.4264,54087.0
2022-03-03 11:00:00,57.21,57.33,57.03,57.11,69321.0,54.4169,54.5311,54.2457,54.3218,69321.0
2022-03-03 11:30:00,57.1,57.5,57.06,57.5,57015.0,54.3123,54.6928,54.2742,54.6928,57015.0
2022-03-03 12:00:00,57.38,57.56,57.25,57.26,30780.0,54.5786,54.7498,54.455,54.4645,30780.0
2022-03-03 12:30:00,57.31,57.7,57.31,57.46,24003.0,54.512,54.883,54.512,54.6547,24003.0
2022-03-03 13:00:00,57.47,57.72,57.47,57.72,15348.0,54.6642,54.902,54.6642,54.902,15348.0
2022-03-03 13:30:00,57.69,57.69,57.45,57.58,35142.0,54.8735,54.8735,54.6452,54.7689,35142.0
2022-03-03 14:00:00,57.56,57.86,57.56,57.77,30444.0,54.7498,55.0352,54.7498,54.9496,30444.0
2022-03-03 14:30:00,57.76,57.82,57.5,57.51,111768.0,54.9401,54.9971,54.6928,54.7023,111768.0
2022-03-03 15:00:00,57.51,57.53,57.34,57.52,36546.0,54.7023,54.7213,54.5406,54.7118,36546.0
2022-03-03 15:30:00,57.5,57.5,57.23,57.49,251328.0,54.6928,54.6928,54.4359,54.6833,251328.0
2022-03-04 09:30:00,57.16,57.16,56.37,56.7,277479.0,54.3694,54.3694,53.6179,53.9318,277479.0
2022-03-04 10:00:00,56.69,56.81,56.53,56.72,258927.0,53.9223,54.0365,53.7701,53.9508,258927.0
2022-03-04 10:30:00,56.79,56.89,56.6,56.67,79842.0,54.0174,54.1125,53.8367,53.9033,79842.0
2022-03-04 11:00:00,56.67,56.96,56.58,56.85,134514.0,53.9033,54.1791,53.8177,54.0745,134514.0
2022-03-04 11:30:00,56.85,56.9,56.68,56.75,351786.0,54.0745,54.1221,53.9128,53.9794,351786.0
2022-03-04 12:00:00,56.72,57.12,56.64,57.1,151173.0,53.9508,54.3313,53.8748,54.3123,151173.0
2022-03-04 12:30:00,57.08,57.08,56.72,56.86,126732.0,54.2933,54.2933,53.9508,54.084,126732.0
2022-03-04 13:00:00,56.85,56.93,56.78,56.87,127290.0,54.0745,54.1506,54.0079,54.0935,127290.0
2022-03-04 13:30:00,56.87,56.91,56.66,56.79,86976.0,54.0935,54.1316,53.8938,54.0174,86976.0
2022-03-04 14:00:00,56.81,56.92,56.74,56.9,94023.0,54.0365,54.1411,53.9699,54.1221,94023.0
2022-03-04 14:30:00,57.05,57.07,56.73,56.76,74892.0,54.2647,54.2838,53.9604,53.9889,74892.0
2022-03-04 15:00:00,56.78,56.89,56.74,56.84,86985.0,54.0079,54.1125,53.9699,54.065,86985.0
2022-03-04 15:30:00,56.82,57.23,56.8,57.18,226809.0,54.046,54.4359,54.0269,54.3884,226809.0
2022-03-07 09:30:00,57.11,57.33,56.46,56.49,149787.0,54.3218,54.5311,53.7035,53.7321,149787.0
2022-03-07 10:00:00,56.47,56.72,56.39,56.59,138741.0,53.7131,53.9508,53.637,53.8272,138741.0
2022-03-07 10:30:00,56.56,56.72,56.37,56.43,140682.0,53.7987,53.9508,53.6179,53.675,140682.0
2022-03-07 11:00:00,56.46,56.67,56.38,56.58,47007.0,53.7035,53.9033,53.6274,53.8177,47007.0
2022-03-07 11:30:00,56.6,56.67,56.37,56.48,92550.0,53.8367,53.9033,53.6179,53.7226,92550.0
2022-03-07 12:00:00,56.46,56.51,56.22,56.35,57972.0,53.7035,53.7511,53.4753,53.5989,57972.0
2022-03-07 12:30:00,56.33,56.62,56.27,56.5,69270.0,53.5799,53.8557,53.5228,53.7416,69270.0
2022-03-07 13:00:00,56.47,56.67,56.39,56.51,50349.0,53.7131,53.9033,53.637,53.7511,50349.0
2022-03-07 13:30:00,56.57,56.7,56.27,56.28,87054.0,53.8082,53.9318,53.5228,53.5323,87054.0
2022-03-07 14:00:00,56.3,56.37,56.17,56.26,112407.0,53.5514,53.6179,53.4277,53.5133,112407.0
2022-03-07 14:30:00,56.23,56.28,56.02,56.1,228195.0,53.4848,53.5323,53.285,53.3611,228195.0
2022-03-07 15:00:00,56.1,56.27,56.08,56.23,154971.0,53.3611,53.5228,53.3421,53.4848,154971.0
2022-03-07 15:30:00,56.23,56.29,56.09,56.12,522741.0,53.4848,53.5418,53.3516,53.3801,522741.0
2022-03-08 09:30:00,55.71,56.31,55.58,55.59,204432.0,52.9902,53.5609,52.8665,52.876,204432.0
2022-03-08 10:00:00,55.56,55.64,55.13,55.27,161541.0,52.8475,52.9236,52.4385,52.5716,161541.0
2022-03-08 10:30:00,55.19,55.29,54.94,55.18,216885.0,52.4955,52.5907,52.2578,52.486,216885.0
2022-03-08 11:00:00,55.18,55.21,54.37,54.52,165351.0,52.486,52.5146,51.7156,51.8583,165351.0
2022-03-08 11:30:00,54.55,54.6,54.15,54.42,103446.0,51.8868,51.9344,51.5063,51.7631,103446.0
2022-03-08 12:00:00,54.47,55.27,54.44,55.08,219891.0,51.8107,52.5716,51.7822,52.3909,219891.0
2022-03-08 12:30:00,55.08,55.37,54.93,55.19,110901.0,52.3909,52.6668,52.2482,52.4955,110901.0
2022-03-08 13:00:00,55.21,55.52,55.05,55.1,104556.0,52.5146,52.8094,52.3624,52.4099,104556.0
2022-03-08 13:30:00,55.07,55.07,54.7,54.77,150264.0,52.3814,52.3814,52.0295,52.0961,150264.0
2022-03-08 14:00:00,54.78,55.1,54.61,55.02,99531.0,52.1056,52.4099,51.9439,52.3338,99531.0
2022-03-08 14:30:00,55.06,55.32,54.91,55.23,65502.0,52.3719,52.6192,52.2292,52.5336,65502.0
2022-03-08 15:00:00,55.23,55.67,55.21,55.22,313134.0,52.5336,52.9521,52.5146,52.5241,313134.0
2022-03-08 15:30:00,55.23,55.53,54.93,55.0,857049.0,52.5336,52.8189,52.2482,52.3148,857049.0
2022-03-09 09:30:00,56.22,56.3,55.51,55.81,228276.0,53.4753,53.5514,52.7999,53.0853,228276.0
2022-03-09 10:00:00,55.81,56.14,55.69,56.03,261183.0,53.0853,53.3992,52.9711,53.2945,261183.0
2022-03-09 10:30:00,56.01,56.19,55.84,55.92,217473.0,53.2755,53.4467,53.1138,53.1899,217473.0
2022-03-09 11:00:00,55.92,56.07,55.83,55.94,135873.0,53.1899,53.3326,53.1043,53.2089,135873.0
2022-03-09 11:30:00,55.96,56.29,55.94,56.29,89724.0,53.228,53.5418,53.2089,53.5418,89724.0
2022-03-09 12:00:00,56.27,56.42,56.22,56.35,27951.0,53.5228,53.6655,53.4753,53.5989,27951.0
2022-03-09 12:30:00,56.35,56.57,56.3,56.55,26895.0,53.5989,53.8082,53.5514,53.7891,26895.0
2022-03-09 13:00:00,56.52,56.57,56.41,56.54,27870.0,53.7606,53.8082,53.656,53.7796,27870.0
2022-03-09 13:30:00,56.47,56.48,56.16,56.19,31545.0,53.7131,53.7226,53.4182,53.4467,31545.0
2022-03-09 14:00:00,56.23,56.35,56.13,56.2,26277.0,53.4848,53.5989,53.3897,53.4562,26277.0
2022-03-09 14:30:00,56.25,56.32,56.12,56.21,36246.0,53.5038,53.5704,53.3801,53.4657,36246.0
2022-03-09 15:00:00,56.19,56.44,56.17,56.4,44385.0,53.4467,53.6845,53.4277,53.6465,44385.0
2022-03-09 15:30:00,56.43,56.46,56.08,56.22,271488.0,53.675,53.7035,53.3421,53.4753,271488.0
2022-03-10 09:30:00,55.53,55.77,54.8,55.09,200886.0,52.9903,53.2193,52.2937,52.5704,200886.0
2022-03-10 10:00:00,55.08,55.26,54.86,54.86,105390.0,52.5609,52.7326,52.3509,52.3509,105390.0
2022-03-10 10:30:00,54.8,54.88,54.56,54.59,98598.0,52.2937,52.37,52.0646,52.0933,98598.0
2022-03-10 11:00:00,54.58,54.59,54.19,54.23,73593.0,52.0837,52.0933,51.7116,51.7497,73593.0
2022-03-10 11:30:00,54.3,54.45,54.28,54.45,101502.0,51.8165,51.9597,51.7974,51.9597,101502.0
2022-03-10 12:00:00,54.45,54.73,54.43,54.67,37866.0,51.9597,52.2269,51.9406,52.1696,37866.0
2022-03-10 12:30:00,54.65,54.65,54.46,54.54,30891.0,52.1505,52.1505,51.9692,52.0456,30891.0
2022-03-10 13:00:00,54.55,54.76,54.46,54.72,37365.0,52.0551,52.2555,51.9692,52.2173,37365.0
2022-03-10 13:30:00,54.69,54.91,54.68,54.84,52380.0,52.1887,52.3986,52.1791,52.3318,52380.0
2022-03-10 14:00:00,54.86,55.32,54.82,55.28,171051.0,52.3509,52.7899,52.3127,52.7517,171051.0
2022-03-10 14:30:00,55.31,55.41,55.16,55.34,76200.0,52.7803,52.8758,52.6372,52.809,76200.0
2022-03-10 15:00:00,55.37,55.42,55.07,55.28,216261.0,52.8376,52.8853,52.5513,52.7517,216261.0
2022-03-10 15:30:00,55.33,55.62,55.28,55.51,241848.0,52.7994,53.0762,52.7517,52.9712,241848.0
2022-03-11 09:30:00,56.02,56.15,55.72,55.74,74652.0,53.4579,53.5819,53.1716,53.1907,74652.0
2022-03-11 10:00:00,55.75,55.75,55.37,55.38,59205.0,53.2002,53.2002,52.8376,52.8471,59205.0
2022-03-11 10:30:00,55.38,55.68,55.25,55.65,52896.0,52.8471,53.1334,52.7231,53.1048,52896.0
2022-03-11 11:00:00,55.65,55.72,55.42,55.47,82824.0,53.1048,53.1716,52.8853,52.933,82824.0
2022-03-11 11:30:00,55.47,55.48,55.07,55.34,75840.0,52.933,52.9426,52.5513,52.809,75840.0
2022-03-11 12:00:00,55.33,55.36,55.2,55.25,44157.0,52.7994,52.828,52.6754,52.7231,44157.0
2022-03-11 12:30:00,55.27,55.36,55.18,55.31,46350.0,52.7422,52.828,52.6563,52.7803,46350.0
2022-03-11 13:00:00,55.3,55.42,55.24,55.35,72714.0,52.7708,52.8853,52.7135,52.8185,72714.0
2022-03-11 13:30:00,55.35,55.43,55.25,55.29,32349.0,52.8185,52.8948,52.7231,52.7612,32349.0
2022-03-11 14:00:00,55.28,55.52,55.25,55.52,31407.0,52.7517,52.9807,52.7231,52.9807,31407.0
2022-03-11 14:30:00,55.48,55.52,55.3,55.33,41424.0,52.9426,52.9807,52.7708,52.7994,41424.0
2022-03-11 15:00:00,55.34,55.39,55.27,55.31,50625.0,52.809,52.8567,52.7422,52.7803,50625.0
2022-03-11 15:30:00,55.29,55.3,54.94,54.95,231726.0,52.7612,52.7708,52.4273,52.4368,231726.0
2022-03-14 09:30:00,55.36,55.69,55.07,55.48,53817.0,52.828,53.143,52.5513,52.9426,53817.0
2022-03-14 10:00:00,55.45,55.6,55.34,55.42,37857.0,52.9139,53.0571,52.809,52.8853,37857.0
2022-03-14 10:30:00,55.44,55.86,55.32,55.86,47742.0,52.9044,53.3052,52.7899,53.3052,47742.0
2022-03-14 11:00:00,55.92,55.92,55.72,55.78,32283.0,53.3624,53.3624,53.1716,53.2288,32283.0
2022-03-14 11:30:00,55.78,55.78,55.33,55.36,60408.0,53.2288,53.2288,52.7994,52.828,60408.0
2022-03-14 12:00:00,55.31,55.37,55.2,55.26,29877.0,52.7803,52.8376,52.6754,52.7326,29877.0
2022-03-14 12:30:00,55.29,55.49,55.26,55.36,90603.0,52.7612,52.9521,52.7326,52.828,90603.0
2022-03-14 13:00:00,55.3,55.66,55.26,55.64,80655.0,52.7708,53.1143,52.7326,53.0952,80655.0
2022-03-14 13:30:00,55.64,55.67,55.41,55.65,243087.0,53.0952,53.1239,52.8758,53.1048,243087.0
2022-03-14 14:00:00,55.62,55.67,55.5,55.53,169548.0,53.0762,53.1239,52.9616,52.9903,169548.0
2022-03-14 14:30:00,55.54,55.71,55.53,55.64,103002.0,52.9998,53.162,52.9903,53.0952,103002.0
2022-03-14 15:00:00,55.63,55.69,55.49,55.56,275607.0,53.0857,53.143,52.9521,53.0189,275607.0
2022-03-14 15:30:00,55.58,55.59,55.35,55.54,305550.0,53.038,53.0475,52.8185,52.9998,305550.0
2022-03-15 09:30:00,55.96,56.15,55.66,56.09,55425.0,53.4006,53.5819,53.1143,53.5247,55425.0
2022-03-15 10:00:00,56.19,56.32,56.01,56.18,145617.0,53.6201,53.7441,53.4483,53.6105,145617.0
2022-03-15 10:30:00,56.19,56.23,55.96,56.04,69498.0,53.6201,53.6583,53.4006,53.4769,69498.0
2022-03-15 11:00:00,56.08,56.19,55.97,56.15,60420.0,53.5151,53.6201,53.4101,53.5819,60420.0
2022-03-15 11:30:00,56.17,56.5,56.17,56.25,31170.0,53.601,53.9159,53.601,53.6773,31170.0
2022-03-15 12:00:00,56.25,56.41,56.14,56.41,35736.0,53.6773,53.83,53.5724,53.83,35736.0
2022-03-15 12:30:00,56.37,56.46,56.18,56.3,21483.0,53.7919,53.8777,53.6105,53.7251,21483.0
2022-03-15 13:00:00,56.32,56.35,56.06,56.06,18351.0,53.7441,53.7728,53.496,53.496,18351.0
2022-03-15 13:30:00,56.07,56.21,56.07,56.2,15690.0,53.5056,53.6392,53.5056,53.6296,15690.0
2022-03-15 14:00:00,56.2,56.22,55.98,56.02,18522.0,53.6296,53.6487,53.4197,53.4579,18522.0
2022-03-15 14:30:00,56.02,56.37,56.0,56.37,27681.0,53.4579,53.7919,53.4388,53.7919,27681.0
2022-03-15 15:00:00,56.35,56.62,56.34,56.59,40830.0,53.7728,54.0304,53.7632,54.0018,40830.0
2022-03-15 15:30:00,56.59,56.68,56.45,56.58,91089.0,54.0018,54.0877,53.8682,53.9922,91089.0
2022-03-16 09:30:00,56.84,57.67,56.78,57.45,82431.0,54.2404,55.0324,54.1831,54.8225,82431.0
2022-03-16 10:00:00,57.46,58.04,57.41,57.63,38619.0,54.832,55.3855,54.7843,54.9942,38619.0
2022-03-16 10:30:00,57.64,57.75,57.45,57.6,52194.0,55.0038,55.1087,54.8225,54.9656,52194.0
2022-03-16 11:00:00,57.61,57.61,57.31,57.32,23196.0,54.9751,54.9751,54.6889,54.6984,23196.0
2022-03-16 11:30:00,57.34,57.36,57.25,57.32,30417.0,54.7175,54.7366,54.6316,54.6984,30417.0
2022-03-16 12:00:00,57.31,57.49,57.3,57.32,27045.0,54.6889,54.8606,54.6793,54.6984,27045.0
2022-03-16 12:30:00,57.39,57.42,57.13,57.19,35727.0,54.7652,54.7938,54.5171,54.5743,35727.0
2022-03-16 13:00:00,57.2,57.23,56.94,56.99,23415.0,54.5839,54.6125,54.3358,54.3835,23415.0
2022-03-16 13:30:00,57.08,57.14,56.92,57.14,34758.0,54.4694,54.5266,54.3167,54.5266,34758.0
2022-03-16 14:00:00,57.09,57.09,56.56,56.69,32718.0,54.4789,54.4789,53.9732,54.0972,32718.0
2022-03-16 14:30:00,56.64,57.21,56.47,57.06,58215.0,54.0495,54.5934,53.8873,54.4503,58215.0
2022-03-16 15:00:00,57.08,57.46,57.03,57.44,61491.0,54.4694,54.832,54.4217,54.8129,61491.0
2022-03-16 15:30:00,57.45,57.81,57.4,57.81,192321.0,54.8225,55.166,54.7747,55.166,192321.0
2022-03-17 09:30:00,57.76,58.16,57.63,58.16,79554.0,55.1183,55.5,54.9942,55.5,79554.0
2022-03-17 10:00:00,58.17,58.28,57.98,58.03,46569.0,55.5095,55.6145,55.3282,55.3759,46569.0
2022-03-17 10:30:00,58.02,58.16,57.94,57.98,36228.0,55.3664,55.5,55.29,55.3282,36228.0
2022-03-17 11:00:00,57.95,57.99,57.8,57.91,30528.0,55.2996,55.3378,55.1565,55.2614,30528.0
2022-03-17 11:30:00,57.94,58.13,57.87,57.98,19116.0,55.29,55.4714,55.2232,55.3282,19116.0
2022-03-17 12:00:00,57.97,58.2,57.96,58.17,23052.0,55.3187,55.5382,55.3091,55.5095,23052.0
2022-03-17 12:30:00,58.16,58.24,58.07,58.21,26682.0,55.5,55.5763,55.4141,55.5477,26682.0
2022-03-17 13:00:00,58.2,58.31,58.12,58.31,20856.0,55.5382,55.6431,55.4618,55.6431,20856.0
2022-03-17 13:30:00,58.33,58.48,58.33,58.48,27915.0,55.6622,55.8053,55.6622,55.8053,27915.0
2022-03-17 14:00:00,58.5,58.55,58.41,58.41,21990.0,55.8244,55.8721,55.7386,55.7386,21990.0
2022-03-17 14:30:00,58.41,58.57,58.4,58.5,23784.0,55.7386,55.8912,55.729,55.8244,23784.0
2022-03-17 15:00:00,58.48,58.52,58.36,58.42,26556.0,55.8053,55.8435,55.6908,55.7481,26556.0
2022-03-17 15:30:00,58.4,58.72,58.4,58.7,204441.0,55.729,56.0344,55.729,56.0153,204441.0
2022-03-18 09:30:00,58.88,59.35,58.73,59.29,367821.0,56.1871,56.6356,56.0439,56.5783,367821.0
2022-03-18 10:00:00,59.31,59.33,59.01,59.08,39732.0,56.5974,56.6165,56.3111,56.3779,39732.0
2022-03-18 10:30:00,59.1,59.15,58.88,59.0,53649.0,56.397,56.4447,56.1871,56.3016,53649.0
2022-03-18 11:00:00,59.1,59.2,59.04,59.07,32322.0,56.397,56.4924,56.3397,56.3684,32322.0
2022-03-18 11:30:00,59.04,59.26,59.04,59.16,37419.0,56.3397,56.5497,56.3397,56.4542,37419.0
2022-03-18 12:00:00,59.12,59.31,59.1,59.29,27915.0,56.4161,56.5974,56.397,56.5783,27915.0
2022-03-18 12:30:00,59.33,59.49,59.33,59.43,39945.0,56.6165,56.7692,56.6165,56.7119,39945.0
2022-03-18 13:00:00,59.45,59.59,59.43,59.58,29202.0,56.731,56.8646,56.7119,56.855,29202.0
2022-03-18 13:30:00,59.59,59.61,59.52,59.52,35013.0,56.8646,56.8837,56.7978,56.7978,35013.0
2022-03-18 14:00:00,59.55,59.6,59.43,59.57,33039.0,56.8264,56.8741,56.7119,56.8455,33039.0
2022-03-18 14:30:00,59.56,59.64,59.49,59.57,48777.0,56.836,56.9123,56.7692,56.8455,48777.0
2022-03-18 15:00:00,59.59,59.75,59.55,59.73,40275.0,56.8646,57.0173,56.8264,56.9982,40275.0
2022-03-18 15:30:00,59.72,59.97,59.68,59.74,291465.0,56.9886,57.2272,56.9505,57.0077,291465.0
2022-03-21 09:30:00,59.74,59.82,59.17,59.27,87459.0,57.0077,57.0841,56.4638,56.5592,87459.0
2022-03-21 10:00:00,59.19,59.2,58.96,59.05,48732.0,56.4829,56.4924,56.2634,56.3493,48732.0
2022-03-21 10:30:00,59.02,59.33,59.0,59.3,45024.0,56.3207,56.6165,56.3016,56.5878,45024.0
2022-03-21 11:00:00,59.31,59.45,59.18,59.45,34131.0,56.5974,56.731,56.4733,56.731,34131.0
2022-03-21 11:30:00,59.41,59.6,59.33,59.58,26520.0,56.6928,56.8741,56.6165,56.855,26520.0
2022-03-21 12:00:00,59.47,59.56,59.39,59.48,28509.0,56.7501,56.836,56.6737,56.7596,28509.0
2022-03-21 12:30:00,59.47,59.47,59.07,59.07,29832.0,56.7501,56.7501,56.3684,56.3684,29832.0
2022-03-21 13:00:00,59.07,59.11,58.88,58.93,23985.0,56.3684,56.4065,56.1871,56.2348,23985.0
2022-03-21 13:30:00,58.9,59.07,58.9,59.05,25284.0,56.2061,56.3684,56.2061,56.3493,25284.0
2022-03-21 14:00:00,59.11,59.22,58.95,59.17,36045.0,56.4065,56.5115,56.2539,56.4638,36045.0
2022-03-21 14:30:00,59.19,59.22,58.92,58.92,23853.0,56.4829,56.5115,56.2252,56.2252,23853.0
2022-03-21 15:00:00,58.94,59.11,58.94,59.1,26718.0,56.2443,56.4065,56.2443,56.397,26718.0
2022-03-21 15:30:00,59.12,59.21,58.9,59.21,96777.0,56.4161,56.502,56.2061,56.502,96777.0
2022-03-22 09:30:00,59.33,59.48,58.91,58.95,76671.0,56.6165,56.7596,56.2157,56.2539,76671.0
2022-03-22 10:00:00,59.05,59.18,58.96,59.06,80181.0,56.3493,56.4733,56.2634,56.3588,80181.0
2022-03-22 10:30:00,59.08,59.24,58.85,58.88,91485.0,56.3779,56.5306,56.1584,56.1871,91485.0
2022-03-22 11:00:00,58.92,58.96,58.85,58.91,52152.0,56.2252,56.2634,56.1584,56.2157,52152.0
2022-03-22 11:30:00,58.92,58.95,58.77,58.86,38430.0,56.2252,56.2539,56.0821,56.168,38430.0
2022-03-22 12:00:00,58.92,59.02,58.76,58.77,44664.0,56.2252,56.3207,56.0725,56.0821,44664.0
2022-03-22 12:30:00,58.77,58.85,58.64,58.85,54324.0,56.0821,56.1584,55.958,56.1584,54324.0
2022-03-22 13:00:00,58.85,58.95,58.82,58.86,15468.0,56.1584,56.2539,56.1298,56.168,15468.0
2022-03-22 13:30:00,58.85,59.03,58.76,58.96,39900.0,56.1584,56.3302,56.0725,56.2634,39900.0
2022-03-22 14:00:00,58.93,59.0,58.92,58.94,18114.0,56.2348,56.3016,56.2252,56.2443,18114.0
2022-03-22 14:30:00,58.94,59.03,58.93,58.99,36237.0,56.2443,56.3302,56.2348,56.292,36237.0
2022-03-22 15:00:00,58.98,59.01,58.83,58.85,60021.0,56.2825,56.3111,56.1393,56.1584,60021.0
2022-03-22 15:30:00,58.85,59.17,58.82,59.17,263448.0,56.1584,56.4638,56.1298,56.4638,263448.0
2022-03-23 09:30:00,59.05,59.05,58.01,58.12,113715.0,56.3493,56.3493,55.3568,55.4618,113715.0
2022-03-23 10:00:00,58.14,58.31,58.09,58.26,61635.0,55.4809,55.6431,55.4332,55.5954,61635.0
2022-03-23 10:30:00,58.26,58.33,58.1,58.21,41415.0,55.5954,55.6622,55.4427,55.5477,41415.0
2022-03-23 11:00:00,58.25,58.33,58.05,58.17,64500.0,55.5859,55.6622,55.395,55.5095,64500.0
2022-03-23 11:30:00,58.19,58.21,58.07,58.1,49410.0,55.5286,55.5477,55.4141,55.4427,49410.0
2022-03-23 12:00:00,58.13,58.35,58.05,58.35,25092.0,55.4714,55.6813,55.395,55.6813,25092.0
2022-03-23 12:30:00,58.36,58.48,58.27,58.36,31872.0,55.6908,55.8053,55.605,55.6908,31872.0
2022-03-23 13:00:00,58.34,58.35,58.23,58.24,58242.0,55.6718,55.6813,55.5668,55.5763,58242.0
2022-03-23 13:30:00,58.22,58.34,58.15,58.34,13482.0,55.5572,55.6718,55.4904,55.6718,13482.0
2022-03-23 14:00:00,58.34,58.49,58.31,58.49,21195.0,55.6718,55.8149,55.6431,55.8149,21195.0
2022-03-23 14:30:00,58.49,58.49,58.39,58.4,21393.0,55.8149,55.8149,55.7195,55.729,21393.0
2022-03-23 15:00:00,58.37,58.41,58.33,58.4,23562.0,55.7004,55.7386,55.6622,55.729,23562.0
2022-03-23 15:30:00,58.39,58.42,58.04,58.07,119826.0,55.7195,55.7481,55.3855,55.4141,119826.0
2022-03-24 09:30:00,58.22,58.4,57.78,57.8,49209.0,55.5572,55.729,55.1374,55.1565,49209.0
2022-03-24 10:00:00,57.9,58.03,57.85,57.85,25923.0,55.2519,55.3759,55.2042,55.2042,25923.0
2022-03-24 10:30:00,57.83,58.14,57.83,57.99,23352.0,55.1851,55.4809,55.1851,55.3378,23352.0
2022-03-24 11:00:00,57.98,58.17,57.98,58.1,27654.0,55.3282,55.5095,55.3282,55.4427,27654.0
2022-03-24 11:30:00,58.12,58.27,58.02,58.27,16023.0,55.4618,55.605,55.3664,55.605,16023.0
2022-03-24 12:00:00,58.26,58.39,58.17,58.23,26241.0,55.5954,55.7195,55.5095,55.5668,26241.0
2022-03-24 12:30:00,58.25,58.39,58.21,58.39,10224.0,55.5859,55.7195,55.5477,55.7195,10224.0
2022-03-24 13:00:00,58.43,58.43,58.3,58.31,29736.0,55.7576,55.7576,55.6336,55.6431,29736.0
2022-03-24 13:30:00,58.33,58.37,58.22,58.27,12291.0,55.6622,55.7004,55.5572,55.605,12291.0
2022-03-24 14:00:00,58.3,58.32,58.23,58.23,11355.0,55.6336,55.6527,55.5668,55.5668,11355.0
2022-03-24 14:30:00,58.26,58.27,58.19,58.22,17730.0,55.5954,55.605,55.5286,55.5572,17730.0
2022-03-24 15:00:00,58.21,58.27,58.18,58.25,16263.0,55.5477,55.605,55.5191,55.5859,16263.0
2022-03-24 15:30:00,58.27,58.27,58.05,58.22,109965.0,55.605,55.605,55.395,55.5572,109965.0
2022-03-25 09:30:00,58.53,58.53,58.07,58.36,48201.0,55.8531,55.8531,55.4141,55.6908,48201.0
2022-03-25 10:00:00,58.28,58.6,58.25,58.55,28890.0,55.6145,55.9199,55.5859,55.8721,28890.0
2022-03-25 10:30:00,58.58,58.67,58.54,58.62,19293.0,55.9008,55.9867,55.8626,55.9389,19293.0
2022-03-25 11:00:00,58.61,58.61,58.25,58.34,21456.0,55.9294,55.9294,55.5859,55.6718,21456.0
2022-03-25 11:30:00,58.31,58.48,58.26,58.36,24270.0,55.6431,55.8053,55.5954,55.6908,24270.0
2022-03-25 12:00:00,58.31,58.42,58.28,58.37,26430.0,55.6431,55.7481,55.6145,55.7004,26430.0
2022-03-25 12:30:00,58.38,58.38,58.17,58.24,14751.0,55.7099,55.7099,55.5095,55.5763,14751.0
2022-03-25 13:00:00,58.23,58.34,58.19,58.24,31581.0,55.5668,55.6718,55.5286,55.5763,31581.0
2022-03-25 13:30:00,58.26,58.35,58.22,58.35,12723.0,55.5954,55.6813,55.5572,55.6813,12723.0
2022-03-25 14:00:00,58.36,58.44,58.33,58.36,23700.0,55.6908,55.7672,55.6622,55.6908,23700.0
2022-03-25 14:30:00,58.35,58.38,58.29,58.31,18909.0,55.6813,55.7099,55.624,55.6431,18909.0
2022-03-25 15:00:00,58.35,58.35,58.18,58.19,23580.0,55.6813,55.6813,55.5191,55.5286,23580.0
2022-03-25 15:30:00,58.17,58.46,58.16,58.43,134049.0,55.5095,55.7863,55.5,55.7576,134049.0
2022-03-28 09:30:00,58.34,58.99,58.34,58.9,68439.0,55.6718,56.292,55.6718,56.2061,68439.0
2022-03-28 10:00:00,58.92,58.94,58.53,58.53,34998.0,56.2252,56.2443,55.8531,55.8531,34998.0
2022-03-28 10:30:00,58.58,58.78,58.5,58.77,33120.0,55.9008,56.0916,55.8244,56.0821,33120.0
2022-03-28 11:00:00,58.77,58.83,58.67,58.82,34374.0,56.0821,56.1393,55.9867,56.1298,34374.0
2022-03-28 11:30:00,58.87,58.89,58.57,58.64,47799.0,56.1775,56.1966,55.8912,55.958,47799.0
2022-03-28 12:00:00,58.64,58.82,58.59,58.69,30216.0,55.958,56.1298,55.9103,56.0057,30216.0
2022-03-28 12:30:00,58.74,58.78,58.64,58.66,14634.0,56.0535,56.0916,55.958,55.9771,14634.0
2022-03-28 13:00:00,58.74,58.86,58.73,58.85,16623.0,56.0535,56.168,56.0439,56.1584,16623.0
2022-03-28 13:30:00,58.85,58.86,58.73,58.78,23067.0,56.1584,56.168,56.0439,56.0916,23067.0
2022-03-28 14:00:00,58.76,58.84,58.64,58.66,20004.0,56.0725,56.1489,55.958,55.9771,20004.0
2022-03-28 14:30:00,58.67,58.82,58.61,58.8,19581.0,55.9867,56.1298,55.9294,56.1107,19581.0
2022-03-28 15:00:00,58.83,58.93,58.74,58.93,30159.0,56.1393,56.2348,56.0535,56.2348,30159.0
2022-03-28 15:30:00,58.95,59.21,58.93,59.2,161916.0,56.2539,56.502,56.2348,56.4924,161916.0
2022-03-29 09:30:00,59.58,60.15,59.57,59.99,195330.0,56.855,57.399,56.8455,57.2463,195330.0
2022-03-29 10:00:00,59.98,60.16,59.83,59.99,71544.0,57.2367,57.4085,57.0936,57.2463,71544.0
2022-03-29 10:30:00,59.95,60.18,59.79,60.14,83400.0,57.2081,57.4276,57.0554,57.3894,83400.0
2022-03-29 11:00:00,60.16,60.21,59.95,60.0,84399.0,57.4085,57.4562,57.2081,57.2558,84399.0
2022-03-29 11:30:00,60.0,60.24,59.91,60.19,66066.0,57.2558,57.4849,57.1699,57.4371,66066.0
2022-03-29 12:00:00,60.19,60.19,59.86,59.89,56520.0,57.4371,57.4371,57.1222,57.1509,56520.0
2022-03-29 12:30:00,59.87,60.08,59.81,60.08,45615.0,57.1318,57.3322,57.0745,57.3322,45615.0
2022-03-29 13:00:00,60.07,60.2,60.02,60.18,49095.0,57.3226,57.4467,57.2749,57.4276,49095.0
2022-03-29 13:30:00,60.19,60.31,60.13,60.31,53121.0,57.4371,57.5517,57.3799,57.5517,53121.0
2022-03-29 14:00:00,60.31,60.39,60.25,60.39,51192.0,57.5517,57.628,57.4944,57.628,51192.0
2022-03-29 14:30:00,60.39,60.54,60.38,60.52,60387.0,57.628,57.7711,57.6185,57.752,60387.0
2022-03-29 15:00:00,60.52,60.66,60.48,60.62,85677.0,57.752,57.8856,57.7139,57.8475,85677.0
2022-03-29 15:30:00,60.63,60.7,60.39,60.46,209688.0,57.857,57.9238,57.628,57.6948,209688.0
2022-03-30 09:30:00,60.32,60.45,60.07,60.35,86487.0,57.5612,57.6852,57.3226,57.5898,86487.0
2022-03-30 10:00:00,60.32,60.41,60.21,60.3,46245.0,57.5612,57.6471,57.4562,57.5421,46245.0
2022-03-30 10:30:00,60.3,60.74,60.3,60.63,83598.0,57.5421,57.962,57.5421,57.857,83598.0
2022-03-30 11:00:00,60.64,60.9,60.58,60.84,95625.0,57.8666,58.1147,57.8093,58.0574,95625.0
2022-03-30 11:30:00,60.85,60.93,60.76,60.86,79425.0,58.067,58.1433,57.9811,58.0765,79425.0
2022-03-30 12:00:00,60.87,60.91,60.55,60.58,58614.0,58.086,58.1242,57.7807,57.8093,58614.0
2022-03-30 12:30:00,60.58,60.83,60.56,60.72,51183.0,57.8093,58.0479,57.7902,57.9429,51183.0
2022-03-30 13:00:00,60.73,60.75,60.57,60.62,43395.0,57.9524,57.9715,57.7998,57.8475,43395.0
2022-03-30 13:30:00,60.6,60.63,60.44,60.61,72774.0,57.8284,57.857,57.6757,57.8379,72774.0
2022-03-30 14:00:00,60.61,60.72,60.52,60.57,72333.0,57.8379,57.9429,57.752,57.7998,72333.0
2022-03-30 14:30:00,60.55,60.58,60.37,60.37,62031.0,57.7807,57.8093,57.6089,57.6089,62031.0
2022-03-30 15:00:00,60.38,60.42,60.34,60.4,91722.0,57.6185,57.6566,57.5803,57.6375,91722.0
2022-03-30 15:30:00,60.4,60.66,60.39,60.65,413334.0,57.6375,57.8856,57.628,57.8761,413334.0
2022-03-31 09:30:00,60.87,61.06,60.63,60.92,114528.0,58.086,58.2674,57.857,58.1338,114528.0
2022-03-31 10:00:00,60.93,60.97,60.72,60.83,88116.0,58.1433,58.1815,57.9429,58.0479,88116.0
2022-03-31 10:30:00,60.83,61.29,60.77,61.21,235845.0,58.0479,58.4868,57.9906,58.4105,235845.0
2022-03-31 11:00:00,61.22,61.22,60.84,60.89,74799.0,58.42,58.42,58.0574,58.1051,74799.0
2022-03-31 11:30:00,60.88,60.9,60.77,60.83,56448.0,58.0956,58.1147,57.9906,58.0479,56448.0
2022-03-31 12:00:00,60.85,60.89,60.63,60.66,65373.0,58.067,58.1051,57.857,57.8856,65373.0
2022-03-31 12:30:00,60.67,60.77,60.56,60.59,47853.0,57.8952,57.9906,57.7902,57.8188,47853.0
2022-03-31 13:00:00,60.59,60.62,60.4,60.47,43731.0,57.8188,57.8475,57.6375,57.7043,43731.0
2022-03-31 13:30:00,60.46,60.46,60.22,60.22,59358.0,57.6948,57.6948,57.4658,57.4658,59358.0
2022-03-31 14:00:00,60.21,60.21,60.07,60.14,63327.0,57.4562,57.4562,57.3226,57.3894,63327.0
2022-03-31 14:30:00,60.13,60.15,60.03,60.07,71277.0,57.3799,57.399,57.2845,57.3226,71277.0
2022-03-31 15:00:00,60.08,60.21,59.9,59.91,93861.0,57.3322,57.4562,57.1604,57.1699,93861.0
2022-03-31 15:30:00,59.9,59.9,59.29,59.38,414375.0,57.1604,57.1604,56.5783,56.6642,414375.0
2022-04-01 09:30:00,59.94,60.16,59.38,59.6,70719.0,57.1986,57.4085,56.6642,56.8741,70719.0
2022-04-01 10:00:00,59.56,59.91,59.47,59.76,54585.0,56.836,57.1699,56.7501,57.0268,54585.0
2022-04-01 10:30:00,59.72,60.09,59.71,59.98,60783.0,56.9886,57.3417,56.9791,57.2367,60783.0
2022-04-01 11:00:00,59.94,60.25,59.86,60.25,44778.0,57.1986,57.4944,57.1222,57.4944,44778.0
2022-04-01 11:30:00,60.2,60.22,60.01,60.08,52740.0,57.4467,57.4658,57.2654,57.3322,52740.0
2022-04-01 12:00:00,60.13,60.13,59.9,59.98,23451.0,57.3799,57.3799,57.1604,57.2367,23451.0
2022-04-01 12:30:00,60.01,60.02,59.84,59.95,29934.0,57.2654,57.2749,57.1031,57.2081,29934.0
2022-04-01 13:00:00,59.96,60.16,59.88,60.08,51279.0,57.2177,57.4085,57.1413,57.3322,51279.0
2022-04-01 13:30:00,60.09,60.61,60.08,60.51,156321.0,57.3417,57.8379,57.3322,57.7425,156321.0
2022-04-01 14:00:00,60.48,60.63,60.41,60.49,30060.0,57.7139,57.857,57.6471,57.7234,30060.0
2022-04-01 14:30:00,60.53,60.6,60.41,60.41,22887.0,57.7616,57.8284,57.6471,57.6471,22887.0
2022-04-01 15:00:00,60.41,60.48,60.25,60.33,32658.0,57.6471,57.7139,57.4944,57.5707,32658.0
2022-04-01 15:30:00,60.32,60.69,60.2,60.64,285291.0,57.5612,57.9143,57.4467,57.8666,285291.0
2022-04-04 09:30:00,60.74,60.89,60.44,60.8,125931.0,57.962,58.1051,57.6757,58.0192,125931.0
2022-04-04 10:00:00,60.73,61.12,60.62,61.01,128568.0,57.9524,58.3246,57.8475,58.2196,128568.0
2022-04-04 10:30:00,60.98,60.98,60.46,60.72,72804.0,58.191,58.191,57.6948,57.9429,72804.0
2022-04-04 11:00:00,60.72,60.77,60.35,60.4,51966.0,57.9429,57.9906,57.5898,57.6375,51966.0
2022-04-04 11:30:00,60.38,60.59,60.33,60.47,77589.0,57.6185,57.8188,57.5707,57.7043,77589.0
2022-04-04 12:00:00,60.48,60.6,60.44,60.49,93822.0,57.7139,57.8284,57.6757,57.7234,93822.0
2022-04-04 12:30:00,60.49,60.56,60.44,60.49,118338.0,57.7234,57.7902,57.6757,57.7234,118338.0
2022-04-04 13:00:00,60.48,60.66,60.47,60.56,114201.0,57.7139,57.8856,57.7043,57.7902,114201.0
2022-04-04 13:30:00,60.56,60.78,60.54,60.77,85032.0,57.7902,58.0002,57.7711,57.9906,85032.0
2022-04-04 14:00:00,60.76,60.76,60.54,60.6,85023.0,57.9811,57.9811,57.7711,57.8284,85023.0
2022-04-04 14:30:00,60.61,60.72,60.56,60.69,52854.0,57.8379,57.9429,57.7902,57.9143,52854.0
2022-04-04 15:00:00,60.69,60.77,60.66,60.76,63099.0,57.9143,57.9906,57.8856,57.9811,63099.0
2022-04-04 15:30:00,60.75,60.91,60.66,60.84,350469.0,57.9715,58.1242,57.8856,58.0574,350469.0
2022-04-05 09:30:00,60.64,61.19,60.6,61.17,118551.0,57.8666,58.3914,57.8284,58.3723,118551.0
2022-04-05 10:00:00,61.14,61.49,61.12,61.47,155178.0,58.3437,58.6777,58.3246,58.6586,155178.0
2022-04-05 10:30:00,61.48,61.56,61.24,61.36,361761.0,58.6681,58.7445,58.4391,58.5536,361761.0
2022-04-05 11:00:00,61.38,61.47,61.29,61.43,83544.0,58.5727,58.6586,58.4868,58.6204,83544.0
2022-04-05 11:30:00,61.42,61.52,61.16,61.19,81336.0,58.6109,58.7063,58.3628,58.3914,81336.0
2022-04-05 12:00:00,61.18,61.24,61.03,61.05,32457.0,58.3819,58.4391,58.2387,58.2578,32457.0
2022-04-05 12:30:00,61.06,61.22,61.04,61.14,26907.0,58.2674,58.42,58.2483,58.3437,26907.0
2022-04-05 13:00:00,61.1,61.25,61.1,61.19,30153.0,58.3055,58.4487,58.3055,58.3914,30153.0
2022-04-05 13:30:00,61.17,61.19,61.07,61.07,28179.0,58.3723,58.3914,58.2769,58.2769,28179.0
2022-04-05 14:00:00,61.06,61.14,61.02,61.02,39846.0,58.2674,58.3437,58.2292,58.2292,39846.0
2022-04-05 14:30:00,60.98,61.0,60.81,60.81,61764.0,58.191,58.2101,58.0288,58.0288,61764.0
2022-04-05 15:00:00,60.8,60.86,60.73,60.82,56427.0,58.0192,58.0765,57.9524,58.0383,56427.0
2022-04-05 15:30:00,60.81,60.81,60.57,60.71,187806.0,58.0288,58.0288,57.7998,57.9334,187806.0
2022-04-06 09:30:00,60.13,60.47,59.86,60.39,80892.0,57.3799,57.7043,57.1222,57.628,80892.0
2022-04-06 10:00:00,60.41,60.65,60.34,60.52,52503.0,57.6471,57.8761,57.5803,57.752,52503.0
2022-04-06 10:30:00,60.54,60.54,60.36,60.4,37791.0,57.7711,57.7711,57.5994,57.6375,37791.0
2022-04-06 11:00:00,60.39,60.61,60.34,60.61,41439.0,57.628,57.8379,57.5803,57.8379,41439.0
2022-04-06 11:30:00,60.61,60.97,60.61,60.86,32016.0,57.8379,58.1815,57.8379,58.0765,32016.0
2022-04-06 12:00:00,60.87,60.94,60.74,60.8,34101.0,58.086,58.1528,57.962,58.0192,34101.0
2022-04-06 12:30:00,60.84,61.01,60.84,61.01,28482.0,58.0574,58.2196,58.0574,58.2196,28482.0
2022-04-06 13:00:00,61.07,61.28,61.06,61.16,79446.0,58.2769,58.4773,58.2674,58.3628,79446.0
2022-04-06 13:30:00,61.12,61.24,61.11,61.19,74445.0,58.3246,58.4391,58.3151,58.3914,74445.0
2022-04-06 14:00:00,61.16,61.33,60.87,61.14,76692.0,58.3628,58.525,58.086,58.3437,76692.0
2022-04-06 14:30:00,61.1,61.27,61.1,61.25,114435.0,58.3055,58.4677,58.3055,58.4487,114435.0
2022-04-06 15:00:00,61.28,61.39,61.11,61.16,127659.0,58.4773,58.5823,58.3151,58.3628,127659.0
2022-04-06 15:30:00,61.14,61.36,61.11,61.23,280803.0,58.3437,58.5536,58.3151,58.4296,280803.0
2022-04-07 09:30:00,60.95,61.29,60.68,61.23,199014.0,58.1624,58.4868,57.9047,58.4296,199014.0
2022-04-07 10:00:00,61.21,61.28,60.63,60.7,69906.0,58.4105,58.4773,57.857,57.9238,69906.0
2022-04-07 10:30:00,60.7,60.92,60.7,60.89,65481.0,57.9238,58.1338,57.9238,58.1051,65481.0
2022-04-07 11:00:00,60.92,60.97,60.74,60.79,64365.0,58.1338,58.1815,57.962,58.0097,64365.0
2022-04-07 11:30:00,60.81,60.81,60.55,60.56,40218.0,58.0288,58.0288,57.7807,57.7902,40218.0
2022-04-07 12:00:00,60.59,60.73,60.54,60.58,36315.0,57.8188,57.9524,57.7711,57.8093,36315.0
2022-04-07 12:30:00,60.55,60.75,60.55,60.64,37227.0,57.7807,57.9715,57.7807,57.8666,37227.0
2022-04-07 13:00:00,60.6,60.78,60.58,60.74,30492.0,57.8284,58.0002,57.8093,57.962,30492.0
2022-04-07 13:30:00,60.76,60.78,60.6,60.76,33627.0,57.9811,58.0002,57.8284,57.9811,33627.0
2022-04-07 14:00:00,60.78,60.86,60.64,60.66,32658.0,58.0002,58.0765,57.8666,57.8856,32658.0
2022-04-07 14:30:00,60.62,60.91,60.61,60.91,39696.0,57.8475,58.1242,57.8379,58.1242,39696.0
2022-04-07 15:00:00,60.9,61.11,60.9,61.02,52749.0,58.1147,58.3151,58.1147,58.2292,52749.0
2022-04-07 15:30:00,61.01,61.22,60.94,60.98,180960.0,58.2196,58.42,58.1528,58.191,180960.0
2022-04-08 09:30:00,61.31,61.31,60.92,61.06,107007.0,58.5059,58.5059,58.1338,58.2674,107007.0
2022-04-08 10:00:00,61.06,61.22,60.77,60.97,49782.0,58.2674,58.42,57.9906,58.1815,49782.0
2022-04-08 10:30:00,61.02,61.42,60.98,61.42,34806.0,58.2292,58.6109,58.191,58.6109,34806.0
2022-04-08 11:00:00,61.39,61.49,61.29,61.34,41292.0,58.5823,58.6777,58.4868,58.5345,41292.0
2022-04-08 11:30:00,61.38,61.45,61.22,61.35,40029.0,58.5727,58.6395,58.42,58.5441,40029.0
2022-04-08 12:00:00,61.35,61.42,61.25,61.35,37944.0,58.5441,58.6109,58.4487,58.5441,37944.0
2022-04-08 12:30:00,61.35,61.36,61.18,61.32,92286.0,58.5441,58.5536,58.3819,58.5155,92286.0
2022-04-08 13:00:00,61.33,61.39,61.21,61.24,71781.0,58.525,58.5823,58.4105,58.4391,71781.0
2022-04-08 13:30:00,61.21,61.27,61.12,61.25,30099.0,58.4105,58.4677,58.3246,58.4487,30099.0
2022-04-08 14:00:00,61.24,61.37,61.13,61.19,58077.0,58.4391,58.5632,58.3341,58.3914,58077.0
2022-04-08 14:30:00,61.18,61.22,61.1,61.19,41112.0,58.3819,58.42,58.3055,58.3914,41112.0
2022-04-08 15:00:00,61.19,61.28,61.15,61.24,41799.0,58.3914,58.4773,58.3532,58.4391,41799.0
2022-04-08 15:30:00,61.27,61.29,61.02,61.1,219651.0,58.4677,58.4868,58.2292,58.3055,219651.0
2022-04-11 09:30:00,60.79,60.9,60.19,60.19,52539.0,58.0097,58.1147,57.4371,57.4371,52539.0
2022-04-11 10:00:00,60.14,60.25,59.73,59.75,39099.0,57.3894,57.4944,56.9982,57.0173,39099.0
2022-04-11 10:30:00,59.78,60.41,59.74,60.41,37839.0,57.0459,57.6471,57.0077,57.6471,37839.0
2022-04-11 11:00:00,60.41,60.43,60.21,60.43,43731.0,57.6471,57.6662,57.4562,57.6662,43731.0
2022-04-11 11:30:00,60.4,60.61,60.39,60.5,79050.0,57.6375,57.8379,57.628,57.733,79050.0
2022-04-11 12:00:00,60.5,60.65,60.49,60.65,68889.0,57.733,57.8761,57.7234,57.8761,68889.0
2022-04-11 12:30:00,60.64,60.85,60.6,60.81,55353.0,57.8666,58.067,57.8284,58.0288,55353.0
2022-04-11 13:00:00,60.82,60.84,60.68,60.79,59988.0,58.0383,58.0574,57.9047,58.0097,59988.0
2022-04-11 13:30:00,60.8,60.84,60.67,60.82,70596.0,58.0192,58.0574,57.8952,58.0383,70596.0
2022-04-11 14:00:00,60.84,60.87,60.69,60.85,43347.0,58.0574,58.086,57.9143,58.067,43347.0
2022-04-11 14:30:00,60.82,61.08,60.82,60.98,67887.0,58.0383,58.2864,58.0383,58.191,67887.0
2022-04-11 15:00:00,60.95,61.01,60.84,60.87,99006.0,58.1624,58.2196,58.0574,58.086,99006.0
2022-04-11 15:30:00,60.86,60.87,60.7,60.78,476385.0,58.0765,58.086,57.9238,58.0002,476385.0
2022-04-12 09:30:00,61.03,61.43,60.89,61.24,130518.0,58.2387,58.6204,58.1051,58.4391,130518.0
2022-04-12 10:00:00,61.24,61.35,61.02,61.06,279801.0,58.4391,58.5441,58.2292,58.2674,279801.0
2022-04-12 10:30:00,61.08,61.19,61.0,61.12,49587.0,58.2864,58.3914,58.2101,58.3246,49587.0
2022-04-12 11:00:00,61.09,61.19,61.0,61.13,35871.0,58.296,58.3914,58.2101,58.3341,35871.0
2022-04-12 11:30:00,61.12,61.15,60.93,60.93,34155.0,58.3246,58.3532,58.1433,58.1433,34155.0
2022-04-12 12:00:00,60.92,60.92,60.63,60.65,24777.0,58.1338,58.1338,57.857,57.8761,24777.0
2022-04-12 12:30:00,60.64,60.69,60.56,60.67,24456.0,57.8666,57.9143,57.7902,57.8952,24456.0
2022-04-12 13:00:00,60.69,60.69,60.5,60.5,19377.0,57.9143,57.9143,57.733,57.733,19377.0
2022-04-12 13:30:00,60.49,60.5,60.17,60.22,29847.0,57.7234,57.733,57.4181,57.4658,29847.0
2022-04-12 14:00:00,60.19,60.35,60.1,60.14,26607.0,57.4371,57.5898,57.3513,57.3894,26607.0
2022-04-12 14:30:00,60.17,60.23,60.07,60.19,55464.0,57.4181,57.4753,57.3226,57.4371,55464.0
2022-04-12 15:00:00,60.19,60.21,59.77,59.78,50040.0,57.4371,57.4562,57.0364,57.0459,50040.0
2022-04-12 15:30:00,59.81,60.07,59.73,60.02,225045.0,57.0745,57.3226,56.9982,57.2749,225045.0
2022-04-13 09:30:00,60.16,60.45,60.01,60.18,70269.0,57.4085,57.6852,57.2654,57.4276,70269.0
2022-04-13 10:00:00,60.06,60.07,59.67,59.83,34914.0,57.3131,57.3226,56.9409,57.0936,34914.0
2022-04-13 10:30:00,59.77,60.01,59.77,60.01,23976.0,57.0364,57.2654,57.0364,57.2654,23976.0
2022-04-13 11:00:00,60.0,60.15,59.97,60.13,37152.0,57.2558,57.399,57.2272,57.3799,37152.0
2022-04-13 11:30:00,60.14,60.17,59.94,59.98,20382.0,57.3894,57.4181,57.1986,57.2367,20382.0
2022-04-13 12:00:00,60.01,60.18,60.01,60.09,18234.0,57.2654,57.4276,57.2654,57.3417,18234.0
2022-04-13 12:30:00,60.13,60.32,60.12,60.27,15780.0,57.3799,57.5612,57.3703,57.5135,15780.0
2022-04-13 13:00:00,60.29,60.43,60.28,60.34,12513.0,57.5326,57.6662,57.523,57.5803,12513.0
2022-04-13 13:30:00,60.32,60.32,60.19,60.29,18405.0,57.5612,57.5612,57.4371,57.5326,18405.0
2022-04-13 14:00:00,60.32,60.39,60.28,60.33,17103.0,57.5612,57.628,57.523,57.5707,17103.0
2022-04-13 14:30:00,60.33,60.52,60.32,60.47,34023.0,57.5707,57.752,57.5612,57.7043,34023.0
2022-04-13 15:00:00,60.47,60.53,60.4,60.46,26613.0,57.7043,57.7616,57.6375,57.6948,26613.0
2022-04-13 15:30:00,60.46,60.6,60.41,60.51,143046.0,57.6948,57.8284,57.6471,57.7425,143046.0
2022-04-14 09:30:00,60.57,60.79,60.33,60.38,97377.0,57.7998,58.0097,57.5707,57.6185,97377.0
2022-04-14 10:00:00,60.42,60.5,59.96,60.01,32748.0,57.6566,57.733,57.2177,57.2654,32748.0
2022-04-14 10:30:00,60.01,60.53,59.99,60.44,33792.0,57.2654,57.7616,57.2463,57.6757,33792.0
2022-04-14 11:00:00,60.43,60.43,60.2,60.43,24948.0,57.6662,57.6662,57.4467,57.6662,24948.0
2022-04-14 11:30:00,60.39,60.4,60.26,60.35,27762.0,57.628,57.6375,57.5039,57.5898,27762.0
2022-04-14 12:00:00,60.38,60.38,60.08,60.11,21612.0,57.6185,57.6185,57.3322,57.3608,21612.0
2022-04-14 12:30:00,60.13,60.13,60.04,60.1,7212.0,57.3799,57.3799,57.294,57.3513,7212.0
2022-04-14 13:00:00,60.1,60.14,60.02,60.08,13191.0,57.3513,57.3894,57.2749,57.3322,13191.0
2022-04-14 13:30:00,60.11,60.21,60.08,60.2,15198.0,57.3608,57.4562,57.3322,57.4467,15198.0
2022-04-14 14:00:00,60.18,60.22,60.08,60.12,20937.0,57.4276,57.4658,57.3322,57.3703,20937.0
2022-04-14 14:30:00,60.15,60.15,59.9,59.91,19566.0,57.399,57.399,57.1604,57.1699,19566.0
2022-04-14 15:00:00,59.9,59.93,59.8,59.82,38457.0,57.1604,57.189,57.065,57.0841,38457.0
2022-04-14 15:30:00,59.79,59.79,59.48,59.49,152559.0,57.0554,57.0554,56.7596,56.7692,152559.0
2022-04-18 09:30:00,59.18,59.56,59.14,59.16,79131.0,56.4733,56.836,56.4352,56.4542,79131.0
2022-04-18 10:00:00,59.12,59.25,58.88,59.16,32409.0,56.4161,56.5401,56.1871,56.4542,32409.0
2022-04-18 10:30:00,59.15,59.35,59.13,59.24,29256.0,56.4447,56.6356,56.4256,56.5306,29256.0
2022-04-18 11:00:00,59.24,59.26,58.91,58.95,26136.0,56.5306,56.5497,56.2157,56.2539,26136.0
2022-04-18 11:30:00,58.97,59.22,58.94,59.22,35982.0,56.2729,56.5115,56.2443,56.5115,35982.0
2022-04-18 12:00:00,59.23,59.27,59.08,59.14,35559.0,56.521,56.5592,56.3779,56.4352,35559.0
2022-04-18 12:30:00,59.13,59.22,59.07,59.2,32850.0,56.4256,56.5115,56.3684,56.4924,32850.0
2022-04-18 13:00:00,59.21,59.36,59.14,59.24,20304.0,56.502,56.6451,56.4352,56.5306,20304.0
2022-04-18 13:30:00,59.23,59.57,59.23,59.51,28494.0,56.521,56.8455,56.521,56.7882,28494.0
2022-04-18 14:00:00,59.53,59.61,59.43,59.54,44580.0,56.8073,56.8837,56.7119,56.8169,44580.0
2022-04-18 14:30:00,59.55,59.61,59.49,59.53,55191.0,56.8264,56.8837,56.7692,56.8073,55191.0
2022-04-18 15:00:00,59.54,59.56,59.25,59.27,47409.0,56.8169,56.836,56.5401,56.5592,47409.0
2022-04-18 15:30:00,59.28,59.48,59.15,59.47,180870.0,56.5688,56.7596,56.4447,56.7501,180870.0
2022-04-19 09:30:00,59.26,59.86,59.26,59.86,59889.0,56.5497,57.1222,56.5497,57.1222,59889.0
2022-04-19 10:00:00,59.85,60.1,59.82,60.07,64632.0,57.1127,57.3513,57.0841,57.3226,64632.0
2022-04-19 10:30:00,60.07,60.1,59.79,59.81,39807.0,57.3226,57.3513,57.0554,57.0745,39807.0
2022-04-19 11:00:00,59.82,60.09,59.82,60.03,53808.0,57.0841,57.3417,57.0841,57.2845,53808.0
2022-04-19 11:30:00,60.05,60.17,59.94,60.06,32856.0,57.3035,57.4181,57.1986,57.3131,32856.0
2022-04-19 12:00:00,60.07,60.07,59.89,59.89,30147.0,57.3226,57.3226,57.1509,57.1509,30147.0
2022-04-19 12:30:00,59.86,59.95,59.81,59.92,30381.0,57.1222,57.2081,57.0745,57.1795,30381.0
2022-04-19 13:00:00,59.94,60.0,59.9,59.92,32322.0,57.1986,57.2558,57.1604,57.1795,32322.0
2022-04-19 13:30:00,59.92,60.0,59.84,59.99,29532.0,57.1795,57.2558,57.1031,57.2463,29532.0
2022-04-19 14:00:00,59.98,59.99,59.8,59.85,30888.0,57.2367,57.2463,57.065,57.1127,30888.0
2022-04-19 14:30:00,59.85,60.02,59.83,60.0,37533.0,57.1127,57.2749,57.0936,57.2558,37533.0
2022-04-19 15:00:00,59.99,60.3,59.96,60.21,83004.0,57.2463,57.5421,57.2177,57.4562,83004.0
2022-04-19 15:30:00,60.23,60.4,60.15,60.36,318744.0,57.4753,57.6375,57.399,57.5994,318744.0
2022-04-20 09:30:00,59.83,59.83,58.04,58.46,398655.0,57.0936,57.0936,55.3855,55.7863,398655.0
2022-04-20 10:00:00,58.42,58.69,57.84,58.58,198165.0,55.7481,56.0057,55.1946,55.9008,198165.0
2022-04-20 10:30:00,58.62,58.89,58.26,58.32,117744.0,55.9389,56.1966,55.5954,55.6527,117744.0
2022-04-20 11:00:00,58.32,58.38,57.33,57.38,196140.0,55.6527,55.7099,54.7079,54.7557,196140.0
2022-04-20 11:30:00,57.38,57.61,57.24,57.33,129576.0,54.7557,54.9751,54.6221,54.7079,129576.0
2022-04-20 12:00:00,57.36,58.19,57.36,58.0,78393.0,54.7366,55.5286,54.7366,55.3473,78393.0
2022-04-20 12:30:00,58.0,58.51,57.99,58.29,86031.0,55.3473,55.834,55.3378,55.624,86031.0
2022-04-20 13:00:00,58.34,58.66,58.28,58.42,57852.0,55.6718,55.9771,55.6145,55.7481,57852.0
2022-04-20 13:30:00,58.41,58.58,58.35,58.35,55968.0,55.7386,55.9008,55.6813,55.6813,55968.0
2022-04-20 14:00:00,58.39,58.42,57.94,58.01,62394.0,55.7195,55.7481,55.29,55.3568,62394.0
2022-04-20 14:30:00,58.02,58.06,57.66,57.68,81108.0,55.3664,55.4046,55.0229,55.0419,81108.0
2022-04-20 15:00:00,57.7,57.9,57.7,57.86,63414.0,55.061,55.2519,55.061,55.2137,63414.0
2022-04-20 15:30:00,57.87,57.92,57.56,57.56,356625.0,55.2232,55.271,54.9274,54.9274,356625.0
2022-04-21 09:30:00,57.7,57.87,56.97,57.62,270864.0,55.061,55.2232,54.3644,54.9847,270864.0
2022-04-21 10:00:00,57.54,57.67,57.27,57.4,108471.0,54.9083,55.0324,54.6507,54.7747,108471.0
2022-04-21 10:30:00,57.36,57.53,56.95,57.05,95922.0,54.7366,54.8988,54.3453,54.4408,95922.0
2022-04-21 11:00:00,57.05,57.05,56.7,56.74,97836.0,54.4408,54.4408,54.1068,54.1449,97836.0
2022-04-21 11:30:00,56.75,57.08,56.7,56.96,199920.0,54.1545,54.4694,54.1068,54.3549,199920.0
2022-04-21 12:00:00,56.93,56.95,56.68,56.79,59241.0,54.3262,54.3453,54.0877,54.1926,59241.0
2022-04-21 12:30:00,56.78,57.04,56.78,56.92,46896.0,54.1831,54.4312,54.1831,54.3167,46896.0
2022-04-21 13:00:00,56.89,56.97,56.73,56.93,57546.0,54.2881,54.3644,54.1354,54.3262,57546.0
2022-04-21 13:30:00,56.91,57.07,56.88,56.93,36555.0,54.3072,54.4598,54.2785,54.3262,36555.0
2022-04-21 14:00:00,56.94,56.94,56.74,56.77,78177.0,54.3358,54.3358,54.1449,54.1736,78177.0
2022-04-21 14:30:00,56.75,56.82,56.46,56.48,88647.0,54.1545,54.2213,53.8777,53.8968,88647.0
2022-04-21 15:00:00,56.48,56.53,56.31,56.52,65970.0,53.8968,53.9445,53.7346,53.935,65970.0
2022-04-21 15:30:00,56.51,56.61,56.23,56.48,515313.0,53.9254,54.0209,53.6583,53.8968,515313.0
2022-04-22 09:30:00,56.4,56.73,56.06,56.09,149451.0,53.8205,54.1354,53.496,53.5247,149451.0
2022-04-22 10:00:00,56.16,56.42,56.03,56.13,134802.0,53.5915,53.8396,53.4674,53.5628,134802.0
2022-04-22 10:30:00,56.09,56.17,55.87,55.95,125433.0,53.5247,53.601,53.3147,53.3911,125433.0
2022-04-22 11:00:00,55.89,56.19,55.8,56.02,201582.0,53.3338,53.6201,53.2479,53.4579,201582.0
2022-04-22 11:30:00,56.02,56.06,55.86,55.97,53805.0,53.4579,53.496,53.3052,53.4101,53805.0
2022-04-22 12:00:00,55.92,56.01,55.8,55.99,54765.0,53.3624,53.4483,53.2479,53.4292,54765.0
2022-04-22 12:30:00,55.98,56.17,55.92,55.92,46548.0,53.4197,53.601,53.3624,53.3624,46548.0
2022-04-22 13:00:00,55.91,56.19,55.86,56.14,36387.0,53.3529,53.6201,53.3052,53.5724,36387.0
2022-04-22 13:30:00,56.14,56.14,55.97,56.1,29229.0,53.5724,53.5724,53.4101,53.5342,29229.0
2022-04-22 14:00:00,56.07,56.24,56.06,56.16,23676.0,53.5056,53.6678,53.496,53.5915,23676.0
2022-04-22 14:30:00,56.17,56.2,55.93,56.01,29235.0,53.601,53.6296,53.372,53.4483,29235.0
2022-04-22 15:00:00,56.01,56.17,55.88,56.09,45675.0,53.4483,53.601,53.3243,53.5247,45675.0
2022-04-22 15:30:00,56.1,56.26,55.59,55.61,248274.0,53.5342,53.6869,53.0475,53.0666,248274.0
2022-04-25 09:30:00,55.34,55.61,55.09,55.16,128703.0,52.809,53.0666,52.5704,52.6372,128703.0
2022-04-25 10:00:00,55.13,55.68,55.11,55.6,127635.0,52.6086,53.1334,52.5895,53.0571,127635.0
2022-04-25 10:30:00,55.59,55.8,55.29,55.36,142536.0,53.0475,53.2479,52.7612,52.828,142536.0
2022-04-25 11:00:00,55.39,55.44,55.08,55.21,45810.0,52.8567,52.9044,52.5609,52.6849,45810.0
2022-04-25 11:30:00,55.15,55.25,54.9,54.97,55878.0,52.6277,52.7231,52.3891,52.4559,55878.0
2022-04-25 12:00:00,54.98,55.18,54.93,55.08,31512.0,52.4654,52.6563,52.4177,52.5609,31512.0
2022-04-25 12:30:00,55.07,55.22,54.93,55.07,28491.0,52.5513,52.6944,52.4177,52.5513,28491.0
2022-04-25 13:00:00,55.12,55.33,54.97,55.19,36693.0,52.599,52.7994,52.4559,52.6658,36693.0
2022-04-25 13:30:00,55.17,55.28,55.08,55.19,51654.0,52.6467,52.7517,52.5609,52.6658,51654.0
2022-04-25 14:00:00,55.19,55.44,55.09,55.4,56157.0,52.6658,52.9044,52.5704,52.8662,56157.0
2022-04-25 14:30:00,55.46,55.49,55.3,55.36,53820.0,52.9235,52.9521,52.7708,52.828,53820.0
2022-04-25 15:00:00,55.37,55.61,55.18,55.58,128322.0,52.8376,53.0666,52.6563,53.038,128322.0
2022-04-25 15:30:00,55.58,55.72,55.46,55.55,588780.0,53.038,53.1716,52.9235,53.0094,588780.0
2022-04-26 09:30:00,55.53,55.69,55.25,55.25,146394.0,52.9903,53.143,52.7231,52.7231,146394.0
2022-04-26 10:00:00,55.23,55.35,54.8,54.98,117846.0,52.704,52.8185,52.2937,52.4654,117846.0
2022-04-26 10:30:00,54.99,55.11,54.88,54.99,92466.0,52.475,52.5895,52.37,52.475,92466.0
2022-04-26 11:00:00,54.94,55.09,54.88,55.04,153465.0,52.4273,52.5704,52.37,52.5227,153465.0
2022-04-26 11:30:00,55.01,55.09,54.88,54.97,86376.0,52.4941,52.5704,52.37,52.4559,86376.0
2022-04-26 12:00:00,54.95,55.11,54.9,55.05,54273.0,52.4368,52.5895,52.3891,52.5322,54273.0
2022-04-26 12:30:00,55.03,55.05,54.73,54.94,44955.0,52.5131,52.5322,52.2269,52.4273,44955.0
2022-04-26 13:00:00,54.96,54.96,54.52,54.52,44097.0,52.4463,52.4463,52.0265,52.0265,44097.0
2022-04-26 13:30:00,54.5,54.61,54.38,54.4,152448.0,52.0074,52.1123,51.8929,51.912,152448.0
2022-04-26 14:00:00,54.41,54.53,54.36,54.43,81375.0,51.9215,52.036,51.8738,51.9406,81375.0
2022-04-26 14:30:00,54.43,54.64,54.39,54.62,61950.0,51.9406,52.141,51.9024,52.1219,61950.0
2022-04-26 15:00:00,54.63,54.64,54.19,54.23,82566.0,52.1314,52.141,51.7116,51.7497,82566.0
2022-04-26 15:30:00,54.24,54.26,53.87,53.9,285975.0,51.7593,51.7784,51.4062,51.4348,285975.0
2022-04-27 09:30:00,53.78,54.33,53.65,54.3,262392.0,51.3203,51.8452,51.1963,51.8165,262392.0
2022-04-27 10:00:00,54.3,54.48,53.69,53.69,165978.0,51.8165,51.9883,51.2344,51.2344,165978.0
2022-04-27 10:30:00,53.65,54.1,53.57,53.78,231561.0,51.1963,51.6257,51.1199,51.3203,231561.0
2022-04-27 11:00:00,53.79,53.89,53.63,53.72,173289.0,51.3299,51.4253,51.1772,51.2631,173289.0
2022-04-27 11:30:00,53.75,53.95,53.7,53.73,131460.0,51.2917,51.4825,51.244,51.2726,131460.0
2022-04-27 12:00:00,53.74,54.12,53.64,54.09,113220.0,51.2821,51.6448,51.1867,51.6161,113220.0
2022-04-27 12:30:00,54.12,54.21,53.97,54.17,87069.0,51.6448,51.7306,51.5016,51.6925,87069.0
2022-04-27 13:00:00,54.2,54.2,53.87,54.07,188784.0,51.7211,51.7211,51.4062,51.597,188784.0
2022-04-27 13:30:00,54.08,54.18,53.95,54.17,96987.0,51.6066,51.702,51.4825,51.6925,96987.0
2022-04-27 14:00:00,54.17,54.23,53.79,53.81,175290.0,51.6925,51.7497,51.3299,51.3489,175290.0
2022-04-27 14:30:00,53.79,53.98,53.61,53.62,282657.0,51.3299,51.5112,51.1581,51.1676,282657.0
2022-04-27 15:00:00,53.61,53.65,53.44,53.63,293979.0,51.1581,51.1963,50.9959,51.1772,293979.0
2022-04-27 15:30:00,53.63,53.73,53.28,53.39,683436.0,51.1772,51.2726,50.8432,50.9481,683436.0
2022-04-28 09:30:00,53.53,53.82,53.4,53.72,167247.0,51.0817,51.3585,50.9577,51.2631,167247.0
2022-04-28 10:00:00,53.71,53.71,53.41,53.41,106038.0,51.2535,51.2535,50.9672,50.9672,106038.0
2022-04-28 10:30:00,53.43,53.43,53.14,53.29,97167.0,50.9863,50.9863,50.7096,50.8527,97167.0
2022-04-28 11:00:00,53.27,53.68,53.27,53.57,114885.0,50.8336,51.2249,50.8336,51.1199,114885.0
2022-04-28 11:30:00,53.58,53.72,53.34,53.5,150276.0,51.1295,51.2631,50.9004,51.0531,150276.0
2022-04-28 12:00:00,53.58,53.75,53.46,53.75,65352.0,51.1295,51.2917,51.0149,51.2917,65352.0
2022-04-28 12:30:00,53.74,53.94,53.72,53.94,126078.0,51.2821,51.473,51.2631,51.473,126078.0
2022-04-28 13:00:00,53.95,54.29,53.92,54.21,143874.0,51.4825,51.807,51.4539,51.7306,143874.0
2022-04-28 13:30:00,54.21,54.38,54.1,54.19,331941.0,51.7306,51.8929,51.6257,51.7116,331941.0
2022-04-28 14:00:00,54.19,54.3,54.15,54.26,138702.0,51.7116,51.8165,51.6734,51.7784,138702.0
2022-04-28 14:30:00,54.27,54.36,54.16,54.31,119148.0,51.7879,51.8738,51.6829,51.8261,119148.0
2022-04-28 15:00:00,54.34,54.41,54.29,54.35,235896.0,51.8547,51.9215,51.807,51.8642,235896.0
2022-04-28 15:30:00,54.35,54.38,54.02,54.18,764808.0,51.8642,51.8929,51.5493,51.702,764808.0
2022-04-29 09:30:00,53.91,54.03,53.64,53.99,133113.0,51.4444,51.5589,51.1867,51.5207,133113.0
2022-04-29 10:00:00,53.95,53.95,53.4,53.44,94053.0,51.4825,51.4825,50.9577,50.9959,94053.0
2022-04-29 10:30:00,53.42,53.61,53.36,53.44,83628.0,50.9768,51.1581,50.9195,50.9959,83628.0
2022-04-29 11:00:00,53.43,53.71,53.35,53.5,96534.0,50.9863,51.2535,50.91,51.0531,96534.0
2022-04-29 11:30:00,53.53,53.71,53.42,53.42,40641.0,51.0817,51.2535,50.9768,50.9768,40641.0
2022-04-29 12:00:00,53.45,53.45,53.31,53.35,39303.0,51.0054,51.0054,50.8718,50.91,39303.0
2022-04-29 12:30:00,53.36,53.4,53.25,53.28,30873.0,50.9195,50.9577,50.8145,50.8432,30873.0
2022-04-29 13:00:00,53.28,53.41,53.25,53.36,38076.0,50.8432,50.9672,50.8145,50.9195,38076.0
2022-04-29 13:30:00,53.34,53.4,53.14,53.2,60021.0,50.9004,50.9577,50.7096,50.7668,60021.0
2022-04-29 14:00:00,53.2,53.27,53.03,53.05,124740.0,50.7668,50.8336,50.6046,50.6237,124740.0
2022-04-29 14:30:00,53.05,53.11,52.93,52.95,53985.0,50.6237,50.681,50.5092,50.5283,53985.0
2022-04-29 15:00:00,52.94,52.94,52.66,52.66,67704.0,50.5187,50.5187,50.2515,50.2515,67704.0
2022-04-29 15:30:00,52.64,52.85,52.35,52.5,426603.0,50.2324,50.4328,49.9557,50.0989,426603.0
2022-05-02 09:30:00,52.39,52.63,52.09,52.55,113709.0,49.9939,50.2229,49.7076,50.1466,113709.0
2022-05-02 10:00:00,52.42,52.86,52.06,52.74,97524.0,50.0225,50.4424,49.679,50.3279,97524.0
2022-05-02 10:30:00,52.73,52.93,52.26,52.3,124536.0,50.3183,50.5092,49.8698,49.908,124536.0
2022-05-02 11:00:00,52.31,52.36,51.97,52.05,96078.0,49.9175,49.9653,49.5931,49.6694,96078.0
2022-05-02 11:30:00,52.05,52.22,51.89,52.12,48216.0,49.6694,49.8317,49.5168,49.7362,48216.0
2022-05-02 12:00:00,52.2,52.33,51.96,52.2,60753.0,49.8126,49.9366,49.5835,49.8126,60753.0
2022-05-02 12:30:00,52.19,52.3,51.95,51.97,58461.0,49.803,49.908,49.574,49.5931,58461.0
2022-05-02 13:00:00,51.98,52.03,51.69,51.79,104982.0,49.6026,49.6503,49.3259,49.4213,104982.0
2022-05-02 13:30:00,51.76,51.84,51.46,51.53,57945.0,49.3927,49.469,49.1064,49.1732,57945.0
2022-05-02 14:00:00,51.5,51.7,51.31,51.39,42111.0,49.1446,49.3354,48.9633,49.0396,42111.0
2022-05-02 14:30:00,51.4,51.4,51.11,51.24,61803.0,49.0492,49.0492,48.7724,48.8965,61803.0
2022-05-02 15:00:00,51.24,52.05,51.16,52.01,158304.0,48.8965,49.6694,48.8201,49.6313,158304.0
2022-05-02 15:30:00,52.03,52.34,52.0,52.25,382326.0,49.6503,49.9462,49.6217,49.8603,382326.0
2022-05-03 09:30:00,52.05,52.62,52.03,52.62,119739.0,49.6694,50.2134,49.6503,50.2134,119739.0
2022-05-03 10:00:00,52.58,52.62,52.17,52.51,74769.0,50.1752,50.2134,49.7839,50.1084,74769.0
2022-05-03 10:30:00,52.57,52.67,52.36,52.59,70656.0,50.1657,50.2611,49.9653,50.1847,70656.0
2022-05-03 11:00:00,52.56,52.86,52.49,52.82,103212.0,50.1561,50.4424,50.0893,50.4042,103212.0
2022-05-03 11:30:00,52.83,52.94,52.64,52.71,76278.0,50.4138,50.5187,50.2324,50.2992,76278.0
2022-05-03 12:00:00,52.71,52.87,52.5,52.65,66630.0,50.2992,50.4519,50.0989,50.242,66630.0
2022-05-03 12:30:00,52.61,52.75,52.57,52.67,48465.0,50.2038,50.3374,50.1657,50.2611,48465.0
2022-05-03 13:00:00,52.75,52.84,52.66,52.67,34302.0,50.3374,50.4233,50.2515,50.2611,34302.0
2022-05-03 13:30:00,52.69,52.83,52.66,52.7,76245.0,50.2802,50.4138,50.2515,50.2897,76245.0
2022-05-03 14:00:00,52.7,52.72,52.51,52.53,88086.0,50.2897,50.3088,50.1084,50.1275,88086.0
2022-05-03 14:30:00,52.51,52.79,52.4,52.79,44286.0,50.1084,50.3756,50.0034,50.3756,44286.0
2022-05-03 15:00:00,52.77,52.9,52.64,52.71,67134.0,50.3565,50.4806,50.2324,50.2992,67134.0
2022-05-03 15:30:00,52.7,52.77,52.48,52.61,189894.0,50.2897,50.3565,50.0798,50.2038,189894.0
2022-05-04 09:30:00,52.62,52.64,52.26,52.57,154056.0,50.2134,50.2324,49.8698,50.1657,154056.0
2022-05-04 10:00:00,52.53,52.6,52.17,52.17,76299.0,50.1275,50.1943,49.7839,49.7839,76299.0
2022-05-04 10:30:00,52.19,52.37,52.12,52.18,37053.0,49.803,49.9748,49.7362,49.7935,37053.0
2022-05-04 11:00:00,52.18,52.37,52.14,52.34,68799.0,49.7935,49.9748,49.7553,49.9462,68799.0
2022-05-04 11:30:00,52.35,52.53,52.25,52.47,43908.0,49.9557,50.1275,49.8603,50.0702,43908.0
2022-05-04 12:00:00,52.46,52.64,52.41,52.58,37872.0,50.0607,50.2324,50.013,50.1752,37872.0
2022-05-04 12:30:00,52.58,52.74,52.58,52.72,39594.0,50.1752,50.3279,50.1752,50.3088,39594.0
2022-05-04 13:00:00,52.72,52.84,52.67,52.71,140037.0,50.3088,50.4233,50.2611,50.2992,140037.0
2022-05-04 13:30:00,52.71,52.81,52.61,52.76,50766.0,50.2992,50.3947,50.2038,50.347,50766.0
2022-05-04 14:00:00,52.76,52.88,52.39,52.77,132393.0,50.347,50.4615,49.9939,50.3565,132393.0
2022-05-04 14:30:00,52.8,53.24,52.28,53.13,473994.0,50.3851,50.805,49.8889,50.7,473994.0
2022-05-04 15:00:00,53.17,53.31,53.02,53.15,472014.0,50.7382,50.8718,50.5951,50.7191,472014.0
2022-05-04 15:30:00,53.13,53.47,53.13,53.37,1054593.0,50.7,51.0245,50.7,50.9291,1054593.0
2022-05-05 09:30:00,52.95,53.26,52.46,52.47,206868.0,50.5283,50.8241,50.0607,50.0702,206868.0
2022-05-05 10:00:00,52.53,52.53,51.8,52.15,123600.0,50.1275,50.1275,49.4309,49.7649,123600.0
2022-05-05 10:30:00,52.11,52.11,51.64,51.88,101823.0,49.7267,49.7267,49.2782,49.5072,101823.0
2022-05-05 11:00:00,51.93,52.05,51.76,51.92,84657.0,49.5549,49.6694,49.3927,49.5454,84657.0
2022-05-05 11:30:00,51.93,52.13,51.46,51.53,84732.0,49.5549,49.7458,49.1064,49.1732,84732.0
2022-05-05 12:00:00,51.47,51.85,51.4,51.81,74823.0,49.116,49.4786,49.0492,49.4404,74823.0
2022-05-05 12:30:00,51.77,51.89,51.57,51.87,61071.0,49.4022,49.5168,49.2114,49.4977,61071.0
2022-05-05 13:00:00,51.92,52.08,51.81,51.95,53097.0,49.5454,49.6981,49.4404,49.574,53097.0
2022-05-05 13:30:00,51.93,52.06,51.7,51.76,79050.0,49.5549,49.679,49.3354,49.3927,79050.0
2022-05-05 14:00:00,51.74,51.87,51.58,51.59,71805.0,49.3736,49.4977,49.2209,49.2305,71805.0
2022-05-05 14:30:00,51.61,51.8,51.51,51.66,69681.0,49.2496,49.4309,49.1541,49.2973,69681.0
2022-05-05 15:00:00,51.65,51.66,51.21,51.26,81132.0,49.2877,49.2973,48.8679,48.9156,81132.0
2022-05-05 15:30:00,51.23,51.67,51.18,51.63,205932.0,48.8869,49.3068,48.8392,49.2686,205932.0
2022-05-06 09:30:00,51.31,51.41,50.5,50.53,146307.0,48.9633,49.0587,48.1903,48.219,146307.0
2022-05-06 10:00:00,50.56,50.97,50.35,50.71,63696.0,48.2476,48.6388,48.0472,48.3907,63696.0
2022-05-06 10:30:00,50.67,51.1,50.44,51.03,55581.0,48.3525,48.7629,48.1331,48.6961,55581.0
2022-05-06 11:00:00,50.99,51.29,50.89,51.11,47055.0,48.6579,48.9442,48.5625,48.7724,47055.0
2022-05-06 11:30:00,51.14,51.19,50.7,50.77,84846.0,48.8011,48.8488,48.3812,48.448,84846.0
2022-05-06 12:00:00,50.76,51.09,50.73,51.0,50757.0,48.4384,48.7533,48.4098,48.6675,50757.0
2022-05-06 12:30:00,51.03,51.21,50.91,51.17,41358.0,48.6961,48.8679,48.5816,48.8297,41358.0
2022-05-06 13:00:00,51.15,51.21,50.94,51.08,40845.0,48.8106,48.8679,48.6102,48.7438,40845.0
2022-05-06 13:30:00,51.12,51.12,50.8,50.81,51576.0,48.782,48.782,48.4766,48.4861,51576.0
2022-05-06 14:00:00,50.78,50.86,50.51,50.55,27426.0,48.4575,48.5339,48.1999,48.238,27426.0
2022-05-06 14:30:00,50.57,50.66,50.37,50.52,68862.0,48.2571,48.343,48.0663,48.2094,68862.0
2022-05-06 15:00:00,50.46,50.5,50.19,50.3,118371.0,48.1522,48.1903,47.8945,47.9995,118371.0
2022-05-06 15:30:00,50.34,50.97,50.32,50.75,185301.0,48.0376,48.6388,48.0186,48.4289,185301.0
2022-05-09 09:30:00,50.2,50.22,49.72,50.15,182133.0,47.904,47.9231,47.446,47.8563,182133.0
2022-05-09 10:00:00,50.21,50.21,49.45,49.53,81261.0,47.9136,47.9136,47.1883,47.2647,81261.0
2022-05-09 10:30:00,49.52,49.7,49.43,49.5,61986.0,47.2551,47.4269,47.1693,47.2361,61986.0
2022-05-09 11:00:00,49.52,49.66,49.44,49.48,66597.0,47.2551,47.3887,47.1788,47.217,66597.0
2022-05-09 11:30:00,49.49,49.7,49.38,49.49,48420.0,47.2265,47.4269,47.1215,47.2265,48420.0
2022-05-09 12:00:00,49.47,49.75,49.36,49.61,37545.0,47.2074,47.4746,47.1025,47.341,37545.0
2022-05-09 12:30:00,49.6,49.63,49.16,49.16,60267.0,47.3315,47.3601,46.9116,46.9116,60267.0
2022-05-09 13:00:00,49.13,49.17,49.0,49.1,44484.0,46.883,46.9212,46.7589,46.8544,44484.0
2022-05-09 13:30:00,49.14,49.33,48.98,49.16,62670.0,46.8925,47.0738,46.7398,46.9116,62670.0
2022-05-09 14:00:00,49.18,49.34,49.09,49.14,41403.0,46.9307,47.0834,46.8448,46.8925,41403.0
2022-05-09 14:30:00,49.06,49.25,49.0,49.11,54234.0,46.8162,46.9975,46.7589,46.8639,54234.0
2022-05-09 15:00:00,49.12,49.28,48.9,48.94,85020.0,46.8734,47.0261,46.6635,46.7017,85020.0
2022-05-09 15:30:00,48.92,48.94,48.57,48.73,243993.0,46.6826,46.7017,46.3486,46.5013,243993.0
2022-05-10 09:30:00,49.58,49.96,48.76,49.09,161724.0,47.3124,47.675,46.5299,46.8448,161724.0
2022-05-10 10:00:00,48.99,49.26,48.83,48.84,94173.0,46.7494,47.007,46.5967,46.6062,94173.0
2022-05-10 10:30:00,48.85,48.86,48.19,48.22,155853.0,46.6158,46.6253,45.986,46.0146,155853.0
2022-05-10 11:00:00,48.19,48.34,48.07,48.24,88575.0,45.986,46.1291,45.8715,46.0337,88575.0
2022-05-10 11:30:00,48.26,48.53,48.18,48.5,60327.0,46.0528,46.3104,45.9764,46.2818,60327.0
2022-05-10 12:00:00,48.48,48.71,48.32,48.33,78633.0,46.2627,46.4822,46.11,46.1196,78633.0
2022-05-10 12:30:00,48.36,48.39,48.13,48.36,89523.0,46.1482,46.1768,45.9287,46.1482,89523.0
2022-05-10 13:00:00,48.37,48.63,48.34,48.63,64410.0,46.1577,46.4059,46.1291,46.4059,64410.0
2022-05-10 13:30:00,48.66,49.06,48.64,48.96,44157.0,46.4345,46.8162,46.4154,46.7208,44157.0
2022-05-10 14:00:00,48.95,49.16,48.65,48.72,95697.0,46.7112,46.9116,46.4249,46.4917,95697.0
2022-05-10 14:30:00,48.75,48.9,48.64,48.87,175926.0,46.5204,46.6635,46.4154,46.6349,175926.0
2022-05-10 15:00:00,48.84,48.95,48.65,48.67,124038.0,46.6062,46.7112,46.4249,46.444,124038.0
2022-05-10 15:30:00,48.66,48.71,48.54,48.6,195378.0,46.4345,46.4822,46.32,46.3772,195378.0
2022-05-11 09:30:00,48.29,49.08,48.17,49.04,92775.0,46.0814,46.8353,45.9669,46.7971,92775.0
2022-05-11 10:00:00,48.89,49.01,48.55,48.92,61176.0,46.654,46.7685,46.3295,46.6826,61176.0
2022-05-11 10:30:00,48.94,49.11,48.7,48.75,39012.0,46.7017,46.8639,46.4726,46.5204,39012.0
2022-05-11 11:00:00,48.77,48.95,48.67,48.89,54690.0,46.5394,46.7112,46.444,46.654,54690.0
2022-05-11 11:30:00,48.87,49.1,48.84,48.88,93255.0,46.6349,46.8544,46.6062,46.6444,93255.0
2022-05-11 12:00:00,48.85,48.89,48.46,48.49,50205.0,46.6158,46.654,46.2436,46.2723,50205.0
2022-05-11 12:30:00,48.45,48.62,48.23,48.24,36003.0,46.2341,46.3963,46.0241,46.0337,36003.0
2022-05-11 13:00:00,48.2,48.37,48.1,48.1,58479.0,45.9955,46.1577,45.9001,45.9001,58479.0
2022-05-11 13:30:00,48.11,48.11,47.79,47.85,132267.0,45.9096,45.9096,45.6043,45.6615,132267.0
2022-05-11 14:00:00,47.91,48.46,47.89,48.34,105780.0,45.7188,46.2436,45.6997,46.1291,105780.0
2022-05-11 14:30:00,48.3,48.45,48.1,48.13,55032.0,46.0909,46.2341,45.9001,45.9287,55032.0
2022-05-11 15:00:00,48.1,48.16,47.99,48.02,90804.0,45.9001,45.9573,45.7951,45.8237,90804.0
2022-05-11 15:30:00,48.02,48.13,47.71,47.72,369828.0,45.8237,45.9287,45.5279,45.5375,369828.0
2022-05-12 09:30:00,47.53,47.79,47.07,47.73,176847.0,45.3562,45.6043,44.9172,45.547,176847.0
2022-05-12 10:00:00,47.68,48.37,47.54,48.08,81762.0,45.4993,46.1577,45.3657,45.881,81762.0
2022-05-12 10:30:00,48.14,48.31,47.9,48.31,52143.0,45.9383,46.1005,45.7092,46.1005,52143.0
2022-05-12 11:00:00,48.28,48.42,48.0,48.0,43566.0,46.0719,46.2055,45.8047,45.8047,43566.0
2022-05-12 11:30:00,48.05,48.07,47.69,47.74,45537.0,45.8524,45.8715,45.5088,45.5566,45537.0
2022-05-12 12:00:00,47.7,47.97,47.68,47.96,34272.0,45.5184,45.776,45.4993,45.7665,34272.0
2022-05-12 12:30:00,47.96,48.12,47.86,48.01,34035.0,45.7665,45.9192,45.6711,45.8142,34035.0
2022-05-12 13:00:00,47.93,48.04,47.83,47.88,56364.0,45.7379,45.8428,45.6424,45.6902,56364.0
2022-05-12 13:30:00,47.86,47.97,47.57,47.61,61011.0,45.6711,45.776,45.3943,45.4325,61011.0
2022-05-12 14:00:00,47.64,47.7,47.41,47.5,40368.0,45.4611,45.5184,45.2416,45.3275,40368.0
2022-05-12 14:30:00,47.5,47.5,47.3,47.38,65751.0,45.3275,45.3275,45.1367,45.213,65751.0
2022-05-12 15:00:00,47.4,47.92,47.33,47.75,96483.0,45.2321,45.7283,45.1653,45.5661,96483.0
2022-05-12 15:30:00,47.71,48.11,47.71,48.11,265074.0,45.5279,45.9096,45.5279,45.9096,265074.0
2022-05-13 09:30:00,48.42,48.94,48.42,48.94,82473.0,46.2055,46.7017,46.2055,46.7017,82473.0
2022-05-13 10:00:00,48.96,49.47,48.95,49.34,132141.0,46.7208,47.2074,46.7112,47.0834,132141.0
2022-05-13 10:30:00,49.29,49.41,49.09,49.12,64782.0,47.0357,47.1502,46.8448,46.8734,64782.0
2022-05-13 11:00:00,49.11,49.24,48.98,49.15,80766.0,46.8639,46.988,46.7398,46.9021,80766.0
2022-05-13 11:30:00,49.14,49.37,49.1,49.33,89838.0,46.8925,47.112,46.8544,47.0738,89838.0
2022-05-13 12:00:00,49.33,49.51,49.33,49.46,35703.0,47.0738,47.2456,47.0738,47.1979,35703.0
2022-05-13 12:30:00,49.47,49.48,49.28,49.36,23196.0,47.2074,47.217,47.0261,47.1025,23196.0
2022-05-13 13:00:00,49.36,49.42,49.23,49.23,64572.0,47.1025,47.1597,46.9784,46.9784,64572.0
2022-05-13 13:30:00,49.24,49.25,49.03,49.07,25869.0,46.988,46.9975,46.7876,46.8257,25869.0
2022-05-13 14:00:00,49.03,49.04,48.82,48.93,55503.0,46.7876,46.7971,46.5872,46.6921,55503.0
2022-05-13 14:30:00,48.95,49.14,48.94,49.14,58548.0,46.7112,46.8925,46.7017,46.8925,58548.0
2022-05-13 15:00:00,49.11,49.34,49.08,49.33,63570.0,46.8639,47.0834,46.8353,47.0738,63570.0
2022-05-13 15:30:00,49.33,49.33,49.0,49.16,312450.0,47.0738,47.0738,46.7589,46.9116,312450.0
2022-05-16 09:30:00,49.1,49.21,48.53,48.59,118848.0,46.8544,46.9593,46.3104,46.3677,118848.0
2022-05-16 10:00:00,48.59,49.23,48.5,49.02,119904.0,46.3677,46.9784,46.2818,46.778,119904.0
2022-05-16 10:30:00,49.03,49.05,48.64,48.71,71106.0,46.7876,46.8066,46.4154,46.4822,71106.0
2022-05-16 11:00:00,48.69,48.9,48.63,48.9,65130.0,46.4631,46.6635,46.4059,46.6635,65130.0
2022-05-16 11:30:00,48.9,49.07,48.83,48.97,46332.0,46.6635,46.8257,46.5967,46.7303,46332.0
2022-05-16 12:00:00,49.0,49.1,48.86,48.86,25302.0,46.7589,46.8544,46.6253,46.6253,25302.0
2022-05-16 12:30:00,48.85,48.91,48.77,48.86,35595.0,46.6158,46.673,46.5394,46.6253,35595.0
2022-05-16 13:00:00,48.84,49.05,48.82,49.03,33576.0,46.6062,46.8066,46.5872,46.7876,33576.0
2022-05-16 13:30:00,49.04,49.13,48.92,48.94,40872.0,46.7971,46.883,46.6826,46.7017,40872.0
2022-05-16 14:00:00,48.93,49.1,48.88,49.09,42885.0,46.6921,46.8544,46.6444,46.8448,42885.0
2022-05-16 14:30:00,49.12,49.15,48.98,49.1,60066.0,46.8734,46.9021,46.7398,46.8544,60066.0
2022-05-16 15:00:00,49.1,49.12,48.75,48.81,89355.0,46.8544,46.8734,46.5204,46.5776,89355.0
2022-05-16 15:30:00,48.82,48.87,48.63,48.7,192198.0,46.5872,46.6349,46.4059,46.4726,192198.0
2022-05-17 09:30:00,49.55,49.75,49.34,49.59,125355.0,47.2838,47.4746,47.0834,47.3219,125355.0
2022-05-17 10:00:00,49.66,49.66,49.36,49.38,62658.0,47.3887,47.3887,47.1025,47.1215,62658.0
2022-05-17 10:30:00,49.39,49.43,49.11,49.23,53433.0,47.1311,47.1693,46.8639,46.9784,53433.0
2022-05-17 11:00:00,49.23,49.42,49.2,49.32,66792.0,46.9784,47.1597,46.9498,47.0643,66792.0
2022-05-17 11:30:00,49.33,49.42,49.31,49.37,36972.0,47.0738,47.1597,47.0548,47.112,36972.0
2022-05-17 12:00:00,49.35,49.42,49.32,49.4,26658.0,47.0929,47.1597,47.0643,47.1406,26658.0
2022-05-17 12:30:00,49.41,49.55,49.38,49.43,34722.0,47.1502,47.2838,47.1215,47.1693,34722.0
2022-05-17 13:00:00,49.39,49.67,49.34,49.64,70356.0,47.1311,47.3983,47.0834,47.3697,70356.0
2022-05-17 13:30:00,49.62,49.62,49.41,49.41,56625.0,47.3506,47.3506,47.1502,47.1502,56625.0
2022-05-17 14:00:00,49.43,49.58,49.23,49.47,121107.0,47.1693,47.3124,46.9784,47.2074,121107.0
2022-05-17 14:30:00,49.44,49.67,49.38,49.6,73407.0,47.1788,47.3983,47.1215,47.3315,73407.0
2022-05-17 15:00:00,49.61,49.71,49.56,49.69,72987.0,47.341,47.4365,47.2933,47.4174,72987.0
2022-05-17 15:30:00,49.69,49.74,49.47,49.59,457209.0,47.4174,47.4651,47.2074,47.3219,457209.0
2022-05-18 09:30:00,49.37,49.37,48.49,48.63,137508.0,47.112,47.112,46.2723,46.4059,137508.0
2022-05-18 10:00:00,48.65,48.78,48.56,48.56,74085.0,46.4249,46.549,46.3391,46.3391,74085.0
2022-05-18 10:30:00,48.56,48.72,48.49,48.72,80364.0,46.3391,46.4917,46.2723,46.4917,80364.0
2022-05-18 11:00:00,48.7,48.7,48.29,48.3,45528.0,46.4726,46.4726,46.0814,46.0909,45528.0
2022-05-18 11:30:00,48.33,48.53,48.23,48.28,35292.0,46.1196,46.3104,46.0241,46.0719,35292.0
2022-05-18 12:00:00,48.34,48.36,48.18,48.19,40170.0,46.1291,46.1482,45.9764,45.986,40170.0
2022-05-18 12:30:00,48.2,48.29,48.13,48.19,37041.0,45.9955,46.0814,45.9287,45.986,37041.0
2022-05-18 13:00:00,48.14,48.16,47.81,47.93,70704.0,45.9383,45.9573,45.6234,45.7379,70704.0
2022-05-18 13:30:00,47.89,47.99,47.67,47.73,50976.0,45.6997,45.7951,45.4898,45.547,50976.0
2022-05-18 14:00:00,47.74,47.78,47.62,47.76,38292.0,45.5566,45.5947,45.442,45.5756,38292.0
2022-05-18 14:30:00,47.75,47.75,47.44,47.44,43155.0,45.5661,45.5661,45.2703,45.2703,43155.0
2022-05-18 15:00:00,47.44,47.52,47.29,47.29,70716.0,45.2703,45.3466,45.1271,45.1271,70716.0
2022-05-18 15:30:00,47.3,47.56,47.21,47.36,259383.0,45.1367,45.3848,45.0508,45.1939,259383.0
2022-05-19 09:30:00,46.97,47.43,46.77,47.17,173898.0,44.8218,45.2607,44.6309,45.0126,173898.0
2022-05-19 10:00:00,47.19,47.76,47.13,47.47,60054.0,45.0317,45.5756,44.9745,45.2989,60054.0
2022-05-19 10:30:00,47.38,47.58,47.23,47.37,46179.0,45.213,45.4039,45.0699,45.2035,46179.0
2022-05-19 11:00:00,47.39,47.48,47.21,47.27,56580.0,45.2226,45.3084,45.0508,45.1081,56580.0
2022-05-19 11:30:00,47.33,47.8,47.33,47.58,65184.0,45.1653,45.6138,45.1653,45.4039,65184.0
2022-05-19 12:00:00,47.62,47.79,47.56,47.65,56478.0,45.442,45.6043,45.3848,45.4707,56478.0
2022-05-19 12:30:00,47.63,47.64,47.3,47.43,55098.0,45.4516,45.4611,45.1367,45.2607,55098.0
2022-05-19 13:00:00,47.45,47.54,47.28,47.37,43221.0,45.2798,45.3657,45.1176,45.2035,43221.0
2022-05-19 13:30:00,47.35,47.7,47.28,47.66,74223.0,45.1844,45.5184,45.1176,45.4802,74223.0
2022-05-19 14:00:00,47.67,47.67,47.47,47.58,77814.0,45.4898,45.4898,45.2989,45.4039,77814.0
2022-05-19 14:30:00,47.57,47.8,47.5,47.77,81534.0,45.3943,45.6138,45.3275,45.5852,81534.0
2022-05-19 15:00:00,47.78,47.92,47.47,47.47,114858.0,45.5947,45.7283,45.2989,45.2989,114858.0
2022-05-19 15:30:00,47.45,47.7,47.4,47.65,516153.0,45.2798,45.5184,45.2321,45.4707,516153.0
2022-05-20 09:30:00,48.09,48.63,48.08,48.53,175500.0,45.8905,46.4059,45.881,46.3104,175500.0
2022-05-20 10:00:00,48.49,48.52,48.21,48.39,85932.0,46.2723,46.3009,46.0051,46.1768,85932.0
2022-05-20 10:30:00,48.37,48.52,48.16,48.17,69273.0,46.1577,46.3009,45.9573,45.9669,69273.0
2022-05-20 11:00:00,48.17,48.25,48.01,48.24,85926.0,45.9669,46.0432,45.8142,46.0337,85926.0
2022-05-20 11:30:00,48.24,48.32,48.03,48.04,78423.0,46.0337,46.11,45.8333,45.8428,78423.0
2022-05-20 12:00:00,48.08,48.17,47.97,48.09,133095.0,45.881,45.9669,45.776,45.8905,133095.0
2022-05-20 12:30:00,48.08,48.26,47.87,48.14,108318.0,45.881,46.0528,45.6806,45.9383,108318.0
2022-05-20 13:00:00,48.13,48.13,47.85,47.85,55716.0,45.9287,45.9287,45.6615,45.6615,55716.0
2022-05-20 13:30:00,47.88,48.24,47.88,48.17,54531.0,45.6902,46.0337,45.6902,45.9669,54531.0
2022-05-20 14:00:00,48.15,48.21,48.02,48.08,52518.0,45.9478,46.0051,45.8237,45.881,52518.0
2022-05-20 14:30:00,48.08,48.25,47.92,48.14,83400.0,45.881,46.0432,45.7283,45.9383,83400.0
2022-05-20 15:00:00,48.13,48.3,48.0,48.29,101370.0,45.9287,46.0909,45.8047,46.0814,101370.0
2022-05-20 15:30:00,48.32,48.78,48.26,48.71,402540.0,46.11,46.549,46.0528,46.4822,402540.0
2022-05-23 09:30:00,49.15,49.15,48.63,48.71,120669.0,46.9021,46.9021,46.4059,46.4822,120669.0
2022-05-23 10:00:00,48.68,49.14,48.57,49.14,90540.0,46.4536,46.8925,46.3486,46.8925,90540.0
2022-05-23 10:30:00,49.2,49.22,48.94,49.08,64548.0,46.9498,46.9689,46.7017,46.8353,64548.0
2022-05-23 11:00:00,49.07,49.26,49.04,49.26,170523.0,46.8257,47.007,46.7971,47.007,170523.0
2022-05-23 11:30:00,49.22,49.39,49.11,49.14,56403.0,46.9689,47.1311,46.8639,46.8925,56403.0
2022-05-23 12:00:00,49.15,49.26,49.07,49.12,69261.0,46.9021,47.007,46.8257,46.8734,69261.0
2022-05-23 12:30:00,49.1,49.2,49.06,49.12,37272.0,46.8544,46.9498,46.8162,46.8734,37272.0
2022-05-23 13:00:00,49.14,49.14,48.91,49.08,29244.0,46.8925,46.8925,46.673,46.8353,29244.0
2022-05-23 13:30:00,49.09,49.34,49.06,49.34,61437.0,46.8448,47.0834,46.8162,47.0834,61437.0
2022-05-23 14:00:00,49.35,49.37,49.3,49.33,48327.0,47.0929,47.112,47.0452,47.0738,48327.0
2022-05-23 14:30:00,49.34,49.46,49.3,49.37,52035.0,47.0834,47.1979,47.0452,47.112,52035.0
2022-05-23 15:00:00,49.37,49.48,49.29,49.31,97170.0,47.112,47.217,47.0357,47.0548,97170.0
2022-05-23 15:30:00,49.31,49.38,49.08,49.22,204597.0,47.0548,47.1215,46.8353,46.9689,204597.0
2022-05-24 09:30:00,48.88,49.09,48.44,48.55,95454.0,46.6444,46.8448,46.2245,46.3295,95454.0
2022-05-24 10:00:00,48.54,48.62,48.03,48.33,122544.0,46.32,46.3963,45.8333,46.1196,122544.0
2022-05-24 10:30:00,48.29,48.41,48.14,48.25,37851.0,46.0814,46.1959,45.9383,46.0432,37851.0
2022-05-24 11:00:00,48.22,48.36,48.16,48.34,53586.0,46.0146,46.1482,45.9573,46.1291,53586.0
2022-05-24 11:30:00,48.37,48.59,48.28,48.54,38385.0,46.1577,46.3677,46.0719,46.32,38385.0
2022-05-24 12:00:00,48.52,48.71,48.49,48.5,46683.0,46.3009,46.4822,46.2723,46.2818,46683.0
2022-05-24 12:30:00,48.49,48.54,48.32,48.4,50202.0,46.2723,46.32,46.11,46.1864,50202.0
2022-05-24 13:00:00,48.39,48.4,48.22,48.4,36768.0,46.1768,46.1864,46.0146,46.1864,36768.0
2022-05-24 13:30:00,48.39,48.55,48.3,48.51,31245.0,46.1768,46.3295,46.0909,46.2913,31245.0
2022-05-24 14:00:00,48.5,48.67,48.44,48.61,25569.0,46.2818,46.444,46.2245,46.3868,25569.0
2022-05-24 14:30:00,48.57,48.71,48.33,48.42,42195.0,46.3486,46.4822,46.1196,46.2055,42195.0
2022-05-24 15:00:00,48.46,48.74,48.46,48.71,89301.0,46.2436,46.5108,46.2436,46.4822,89301.0
2022-05-24 15:30:00,48.75,49.0,48.71,48.89,208863.0,46.5204,46.7589,46.4822,46.654,208863.0
2022-05-25 09:30:00,48.74,49.0,48.62,48.69,268332.0,46.5108,46.7589,46.3963,46.4631,268332.0
2022-05-25 10:00:00,48.69,49.19,48.69,49.15,90897.0,46.4631,46.9402,46.4631,46.9021,90897.0
2022-05-25 10:30:00,49.13,49.17,48.95,49.03,78747.0,46.883,46.9212,46.7112,46.7876,78747.0
2022-05-25 11:00:00,49.04,49.04,48.82,48.84,58194.0,46.7971,46.7971,46.5872,46.6062,58194.0
2022-05-25 11:30:00,48.82,48.84,48.61,48.72,52875.0,46.5872,46.6062,46.3868,46.4917,52875.0
2022-05-25 12:00:00,48.72,48.85,48.57,48.65,63555.0,46.4917,46.6158,46.3486,46.4249,63555.0
2022-05-25 12:30:00,48.67,48.82,48.62,48.82,42972.0,46.444,46.5872,46.3963,46.5872,42972.0
2022-05-25 13:00:00,48.82,48.99,48.8,48.98,55776.0,46.5872,46.7494,46.5681,46.7398,55776.0
2022-05-25 13:30:00,48.97,49.03,48.92,48.97,43608.0,46.7303,46.7876,46.6826,46.7303,43608.0
2022-05-25 14:00:00,48.97,49.28,48.92,49.25,66612.0,46.7303,47.0261,46.6826,46.9975,66612.0
2022-05-25 14:30:00,49.24,49.28,49.11,49.19,101025.0,46.988,47.0261,46.8639,46.9402,101025.0
2022-05-25 15:00:00,49.23,49.46,49.21,49.35,69375.0,46.9784,47.1979,46.9593,47.0929,69375.0
2022-05-25 15:30:00,49.37,49.39,49.09,49.18,236946.0,47.112,47.1311,46.8448,46.9307,236946.0
2022-05-26 09:30:00,49.4,49.83,49.17,49.82,107406.0,47.1406,47.551,46.9212,47.5414,107406.0
2022-05-26 10:00:00,49.79,49.89,49.72,49.75,83664.0,47.5128,47.6082,47.446,47.4746,83664.0
2022-05-26 10:30:00,49.75,49.89,49.69,49.89,93852.0,47.4746,47.6082,47.4174,47.6082,93852.0
2022-05-26 11:00:00,49.88,49.9,49.73,49.83,91011.0,47.5987,47.6178,47.4555,47.551,91011.0
2022-05-26 11:30:00,49.83,49.88,49.68,49.88,46689.0,47.551,47.5987,47.4078,47.5987,46689.0
2022-05-26 12:00:00,49.88,50.1,49.87,50.1,35136.0,47.5987,47.8086,47.5891,47.8086,35136.0
2022-05-26 12:30:00,50.1,50.14,50.05,50.11,28113.0,47.8086,47.8468,47.7609,47.8182,28113.0
2022-05-26 13:00:00,50.11,50.22,50.1,50.14,50829.0,47.8182,47.9231,47.8086,47.8468,50829.0
2022-05-26 13:30:00,50.15,50.27,50.15,50.26,67347.0,47.8563,47.9708,47.8563,47.9613,67347.0
2022-05-26 14:00:00,50.24,50.27,50.16,50.25,64896.0,47.9422,47.9708,47.8659,47.9518,64896.0
2022-05-26 14:30:00,50.27,50.33,50.19,50.31,66012.0,47.9708,48.0281,47.8945,48.009,66012.0
2022-05-26 15:00:00,50.29,50.34,50.23,50.33,99534.0,47.9899,48.0376,47.9327,48.0281,99534.0
2022-05-26 15:30:00,50.32,50.52,50.25,50.3,208011.0,48.0186,48.2094,47.9518,47.9995,208011.0
2022-05-27 09:30:00,50.84,51.43,50.39,51.36,178539.0,48.5148,49.0778,48.0854,49.011,178539.0
2022-05-27 10:00:00,51.34,51.62,51.33,51.52,79404.0,48.9919,49.2591,48.9824,49.1637,79404.0
2022-05-27 10:30:00,51.51,51.59,51.47,51.52,59922.0,49.1541,49.2305,49.116,49.1637,59922.0
2022-05-27 11:00:00,51.47,51.62,51.4,51.44,67548.0,49.116,49.2591,49.0492,49.0873,67548.0
2022-05-27 11:30:00,51.42,51.58,51.33,51.5,48084.0,49.0682,49.2209,48.9824,49.1446,48084.0
2022-05-27 12:00:00,51.5,51.54,51.42,51.46,54735.0,49.1446,49.1828,49.0682,49.1064,54735.0
2022-05-27 12:30:00,51.46,51.56,51.43,51.49,47094.0,49.1064,49.2018,49.0778,49.135,47094.0
2022-05-27 13:00:00,51.5,51.55,51.37,51.4,153837.0,49.1446,49.1923,49.0205,49.0492,153837.0
2022-05-27 13:30:00,51.4,51.53,51.39,51.43,51075.0,49.0492,49.1732,49.0396,49.0778,51075.0
2022-05-27 14:00:00,51.45,51.53,51.42,51.49,67587.0,49.0969,49.1732,49.0682,49.135,67587.0
2022-05-27 14:30:00,51.48,51.55,51.43,51.55,116295.0,49.1255,49.1923,49.0778,49.1923,116295.0
2022-05-27 15:00:00,51.53,51.66,51.53,51.63,51657.0,49.1732,49.2973,49.1732,49.2686,51657.0
2022-05-27 15:30:00,51.62,51.9,51.53,51.88,243669.0,49.2591,49.5263,49.1732,49.5072,243669.0
2022-05-31 09:30:00,51.51,51.77,51.33,51.73,200748.0,49.1541,49.4022,48.9824,49.3641,200748.0
2022-05-31 10:00:00,51.71,51.88,51.56,51.7,81495.0,49.345,49.5072,49.2018,49.3354,81495.0
2022-05-31 10:30:00,51.71,51.91,51.65,51.9,85884.0,49.345,49.5358,49.2877,49.5263,85884.0
2022-05-31 11:00:00,51.87,51.91,51.66,51.74,60216.0,49.4977,49.5358,49.2973,49.3736,60216.0
2022-05-31 11:30:00,51.69,51.88,51.52,51.84,44673.0,49.3259,49.5072,49.1637,49.469,44673.0
2022-05-31 12:00:00,51.86,52.01,51.72,51.78,34188.0,49.4881,49.6313,49.3545,49.4118,34188.0
2022-05-31 12:30:00,51.8,52.02,51.78,51.94,38178.0,49.4309,49.6408,49.4118,49.5645,38178.0
2022-05-31 13:00:00,51.95,52.03,51.77,51.94,51210.0,49.574,49.6503,49.4022,49.5645,51210.0
2022-05-31 13:30:00,51.91,52.12,51.89,52.12,42888.0,49.5358,49.7362,49.5168,49.7362,42888.0
2022-05-31 14:00:00,52.11,52.12,51.89,51.96,71634.0,49.7267,49.7362,49.5168,49.5835,71634.0
2022-05-31 14:30:00,51.96,51.99,51.68,51.76,76875.0,49.5835,49.6122,49.3164,49.3927,76875.0
2022-05-31 15:00:00,51.76,51.99,51.65,51.91,81738.0,49.3927,49.6122,49.2877,49.5358,81738.0
2022-05-31 15:30:00,51.93,52.04,51.71,51.75,399258.0,49.5549,49.6599,49.345,49.3832,399258.0
2022-06-01 09:30:00,51.78,52.13,51.53,51.99,90378.0,49.4118,49.7458,49.1732,49.6122,90378.0
2022-06-01 10:00:00,52.0,52.0,51.33,51.36,57924.0,49.6217,49.6217,48.9824,49.011,57924.0
2022-06-01 10:30:00,51.43,51.49,51.23,51.28,59286.0,49.0778,49.135,48.8869,48.9347,59286.0
2022-06-01 11:00:00,51.27,51.4,51.05,51.1,41037.0,48.9251,49.0492,48.7152,48.7629,41037.0
2022-06-01 11:30:00,51.11,51.16,50.94,51.02,25806.0,48.7724,48.8201,48.6102,48.6865,25806.0
2022-06-01 12:00:00,51.03,51.16,50.99,51.08,27987.0,48.6961,48.8201,48.6579,48.7438,27987.0
2022-06-01 12:30:00,51.07,51.13,50.92,51.03,28146.0,48.7343,48.7915,48.5911,48.6961,28146.0
2022-06-01 13:00:00,51.06,51.16,51.02,51.12,26631.0,48.7247,48.8201,48.6865,48.782,26631.0
2022-06-01 13:30:00,51.11,51.23,51.08,51.13,22731.0,48.7724,48.8869,48.7438,48.7915,22731.0
2022-06-01 14:00:00,51.17,51.24,50.99,51.19,23166.0,48.8297,48.8965,48.6579,48.8488,23166.0
2022-06-01 14:30:00,51.19,51.25,51.1,51.12,24000.0,48.8488,48.906,48.7629,48.782,24000.0
2022-06-01 15:00:00,51.12,51.21,51.06,51.12,52560.0,48.782,48.8679,48.7247,48.782,52560.0
2022-06-01 15:30:00,51.07,51.09,50.73,50.75,289350.0,48.7343,48.7533,48.4098,48.4289,289350.0
2022-06-02 09:30:00,50.87,50.92,50.55,50.58,220191.0,48.5434,48.5911,48.238,48.2667,220191.0
2022-06-02 10:00:00,50.53,50.91,50.47,50.64,85197.0,48.219,48.5816,48.1617,48.3239,85197.0
2022-06-02 10:30:00,50.65,50.87,50.61,50.87,90195.0,48.3335,48.5434,48.2953,48.5434,90195.0
2022-06-02 11:00:00,50.84,51.06,50.82,51.0,74496.0,48.5148,48.7247,48.4957,48.6675,74496.0
2022-06-02 11:30:00,50.99,51.18,50.92,51.04,74409.0,48.6579,48.8392,48.5911,48.7056,74409.0
2022-06-02 12:00:00,51.04,51.14,51.0,51.1,65583.0,48.7056,48.8011,48.6675,48.7629,65583.0
2022-06-02 12:30:00,51.12,51.2,51.04,51.04,91833.0,48.782,48.8583,48.7056,48.7056,91833.0
2022-06-02 13:00:00,51.04,51.1,51.0,51.06,118458.0,48.7056,48.7629,48.6675,48.7247,118458.0
2022-06-02 13:30:00,51.07,51.28,51.07,51.22,193263.0,48.7343,48.9347,48.7343,48.8774,193263.0
2022-06-02 14:00:00,51.22,51.22,51.05,51.2,141660.0,48.8774,48.8774,48.7152,48.8583,141660.0
2022-06-02 14:30:00,51.25,51.42,51.24,51.37,41139.0,48.906,49.0682,48.8965,49.0205,41139.0
2022-06-02 15:00:00,51.37,51.46,51.3,51.34,138651.0,49.0205,49.1064,48.9537,48.9919,138651.0
2022-06-02 15:30:00,51.33,51.61,51.23,51.6,340230.0,48.9824,49.2496,48.8869,49.24,340230.0
2022-06-03 09:30:00,51.36,51.45,50.91,51.07,104226.0,49.011,49.0969,48.5816,48.7343,104226.0
2022-06-03 10:00:00,51.14,51.35,51.1,51.18,44841.0,48.8011,49.0014,48.7629,48.8392,44841.0
2022-06-03 10:30:00,51.12,51.25,50.96,51.22,45420.0,48.782,48.906,48.6293,48.8774,45420.0
2022-06-03 11:00:00,51.19,51.23,51.0,51.15,40881.0,48.8488,48.8869,48.6675,48.8106,40881.0
2022-06-03 11:30:00,51.13,51.26,51.06,51.14,28248.0,48.7915,48.9156,48.7247,48.8011,28248.0
2022-06-03 12:00:00,51.22,51.25,51.11,51.2,15312.0,48.8774,48.906,48.7724,48.8583,15312.0
2022-06-03 12:30:00,51.22,51.35,51.19,51.35,15174.0,48.8774,49.0014,48.8488,49.0014,15174.0
2022-06-03 13:00:00,51.41,51.49,51.28,51.36,19686.0,49.0587,49.135,48.9347,49.011,19686.0
2022-06-03 13:30:00,51.3,51.35,51.17,51.17,15591.0,48.9537,49.0014,48.8297,48.8297,15591.0
2022-06-03 14:00:00,51.14,51.22,51.11,51.2,20334.0,48.8011,48.8774,48.7724,48.8583,20334.0
2022-06-03 14:30:00,51.16,51.33,51.13,51.3,142431.0,48.8201,48.9824,48.7915,48.9537,142431.0
2022-06-03 15:00:00,51.3,51.38,51.17,51.38,73227.0,48.9537,49.0301,48.8297,49.0301,73227.0
2022-06-03 15:30:00,51.34,51.44,51.23,51.37,296409.0,48.9919,49.0873,48.8869,49.0205,296409.0
2022-06-06 09:30:00,51.66,51.91,51.55,51.91,94041.0,49.2973,49.5358,49.1923,49.5358,94041.0
2022-06-06 10:00:00,51.96,52.2,51.96,52.2,50478.0,49.5835,49.8126,49.5835,49.8126,50478.0
2022-06-06 10:30:00,52.19,52.25,52.1,52.2,42636.0,49.803,49.8603,49.7171,49.8126,42636.0
2022-06-06 11:00:00,52.21,52.24,51.73,51.85,45609.0,49.8221,49.8507,49.3641,49.4786,45609.0
2022-06-06 11:30:00,51.84,51.97,51.79,51.94,49422.0,49.469,49.5931,49.4213,49.5645,49422.0
2022-06-06 12:00:00,51.96,51.97,51.66,51.67,58239.0,49.5835,49.5931,49.2973,49.3068,58239.0
2022-06-06 12:30:00,51.67,51.82,51.66,51.79,39075.0,49.3068,49.45,49.2973,49.4213,39075.0
2022-06-06 13:00:00,51.77,51.83,51.73,51.83,54438.0,49.4022,49.4595,49.3641,49.4595,54438.0
2022-06-06 13:30:00,51.86,51.97,51.8,51.92,57309.0,49.4881,49.5931,49.4309,49.5454,57309.0
2022-06-06 14:00:00,51.89,51.91,51.66,51.69,56982.0,49.5168,49.5358,49.2973,49.3259,56982.0
2022-06-06 14:30:00,51.68,51.7,51.54,51.59,48237.0,49.3164,49.3354,49.1828,49.2305,48237.0
2022-06-06 15:00:00,51.57,51.61,51.42,51.42,29709.0,49.2114,49.2496,49.0682,49.0682,29709.0
2022-06-06 15:30:00,51.41,51.49,51.19,51.38,296859.0,49.0587,49.135,48.8488,49.0301,296859.0
2022-06-07 09:30:00,50.95,51.26,50.83,50.85,182535.0,48.6197,48.9156,48.5052,48.5243,182535.0
2022-06-07 10:00:00,50.84,51.23,50.8,51.23,58752.0,48.5148,48.8869,48.4766,48.8869,58752.0
2022-06-07 10:30:00,51.23,51.57,51.15,51.4,48156.0,48.8869,49.2114,48.8106,49.0492,48156.0
2022-06-07 11:00:00,51.4,51.43,51.21,51.23,33426.0,49.0492,49.0778,48.8679,48.8869,33426.0
2022-06-07 11:30:00,51.21,51.27,51.08,51.16,24216.0,48.8679,48.9251,48.7438,48.8201,24216.0
2022-06-07 12:00:00,51.15,51.2,51.04,51.14,19644.0,48.8106,48.8583,48.7056,48.8011,19644.0
2022-06-07 12:30:00,51.15,51.34,51.12,51.31,40116.0,48.8106,48.9919,48.782,48.9633,40116.0
2022-06-07 13:00:00,51.3,51.55,51.25,51.55,36327.0,48.9537,49.1923,48.906,49.1923,36327.0
2022-06-07 13:30:00,51.56,51.58,51.43,51.44,57123.0,49.2018,49.2209,49.0778,49.0873,57123.0
2022-06-07 14:00:00,51.43,51.58,51.43,51.53,24015.0,49.0778,49.2209,49.0778,49.1732,24015.0
2022-06-07 14:30:00,51.52,51.6,51.43,51.51,33399.0,49.1637,49.24,49.0778,49.1541,33399.0
2022-06-07 15:00:00,51.51,51.51,51.42,51.46,43179.0,49.1541,49.1541,49.0682,49.1064,43179.0
2022-06-07 15:30:00,51.44,51.6,51.42,51.57,161352.0,49.0873,49.24,49.0682,49.2114,161352.0
2022-06-08 09:30:00,51.4,51.97,51.12,51.92,199728.0,49.0492,49.5931,48.782,49.5454,199728.0
2022-06-08 10:00:00,51.92,52.11,51.74,51.83,100002.0,49.5454,49.7267,49.3736,49.4595,100002.0
2022-06-08 10:30:00,51.81,51.88,51.74,51.79,84675.0,49.4404,49.5072,49.3736,49.4213,84675.0
2022-06-08 11:00:00,51.79,51.94,51.66,51.92,63528.0,49.4213,49.5645,49.2973,49.5454,63528.0
2022-06-08 11:30:00,51.92,52.01,51.88,51.98,46806.0,49.5454,49.6313,49.5072,49.6026,46806.0
2022-06-08 12:00:00,51.95,52.0,51.7,51.77,38379.0,49.574,49.6217,49.3354,49.4022,38379.0
2022-06-08 12:30:00,51.76,51.76,51.41,51.45,59736.0,49.3927,49.3927,49.0587,49.0969,59736.0
2022-06-08 13:00:00,51.43,51.43,51.32,51.35,77916.0,49.0778,49.0778,48.9728,49.0014,77916.0
2022-06-08 13:30:00,51.33,51.4,51.23,51.3,93483.0,48.9824,49.0492,48.8869,48.9537,93483.0
2022-06-08 14:00:00,51.32,51.33,51.17,51.21,46143.0,48.9728,48.9824,48.8297,48.8679,46143.0
2022-06-08 14:30:00,51.2,51.21,51.14,51.16,51765.0,48.8583,48.8679,48.8011,48.8201,51765.0
2022-06-08 15:00:00,51.15,51.38,51.1,51.33,69711.0,48.8106,49.0301,48.7629,48.9824,69711.0
2022-06-08 15:30:00,51.32,51.38,51.22,51.31,245955.0,48.9728,49.0301,48.8774,48.9633,245955.0
2022-06-09 09:30:00,51.08,51.43,50.94,51.43,106668.0,48.9353,49.2706,48.8011,49.2706,106668.0
2022-06-09 10:00:00,51.43,51.43,51.17,51.35,50961.0,49.2706,49.2706,49.0215,49.1939,50961.0
2022-06-09 10:30:00,51.39,51.43,51.04,51.22,38208.0,49.2322,49.2706,48.8969,49.0694,38208.0
2022-06-09 11:00:00,51.21,51.37,51.09,51.29,42621.0,49.0598,49.2131,48.9448,49.1364,42621.0
2022-06-09 11:30:00,51.3,51.53,51.29,51.42,83085.0,49.146,49.3664,49.1364,49.261,83085.0
2022-06-09 12:00:00,51.45,51.45,51.3,51.41,16257.0,49.2897,49.2897,49.146,49.2514,16257.0
2022-06-09 12:30:00,51.46,51.53,51.37,51.52,21387.0,49.2993,49.3664,49.2131,49.3568,21387.0
2022-06-09 13:00:00,51.52,51.57,51.44,51.44,13656.0,49.3568,49.4047,49.2801,49.2801,13656.0
2022-06-09 13:30:00,51.45,51.5,51.33,51.5,15615.0,49.2897,49.3376,49.1748,49.3376,15615.0
2022-06-09 14:00:00,51.5,51.52,51.36,51.41,62130.0,49.3376,49.3568,49.2035,49.2514,62130.0
2022-06-09 14:30:00,51.42,51.42,51.21,51.21,54237.0,49.261,49.261,49.0598,49.0598,54237.0
2022-06-09 15:00:00,51.2,51.28,51.06,51.17,85242.0,49.0502,49.1269,48.9161,49.0215,85242.0
2022-06-09 15:30:00,51.18,51.2,50.84,50.93,666090.0,49.0311,49.0502,48.7053,48.7916,666090.0
2022-06-10 09:30:00,50.42,50.44,49.98,50.07,185547.0,48.303,48.3221,47.8814,47.9677,185547.0
2022-06-10 10:00:00,50.08,50.11,49.58,49.7,156102.0,47.9773,48.006,47.4982,47.6132,156102.0
2022-06-10 10:30:00,49.73,50.0,49.73,49.77,90597.0,47.6419,47.9006,47.6419,47.6803,90597.0
2022-06-10 11:00:00,49.75,49.93,49.74,49.87,90360.0,47.6611,47.8335,47.6515,47.7761,90360.0
2022-06-10 11:30:00,49.84,50.04,49.82,50.03,77895.0,47.7473,47.9389,47.7282,47.9293,77895.0
2022-06-10 12:00:00,50.0,50.17,49.98,50.08,105045.0,47.9006,48.0635,47.8814,47.9773,105045.0
2022-06-10 12:30:00,50.09,50.1,49.94,50.03,88677.0,47.9868,47.9964,47.8431,47.9293,88677.0
2022-06-10 13:00:00,50.0,50.28,49.98,50.27,103497.0,47.9006,48.1689,47.8814,48.1593,103497.0
2022-06-10 13:30:00,50.28,50.35,50.1,50.19,66834.0,48.1689,48.2359,47.9964,48.0826,66834.0
2022-06-10 14:00:00,50.19,50.42,50.09,50.38,87957.0,48.0826,48.303,47.9868,48.2647,87957.0
2022-06-10 14:30:00,50.41,50.6,50.29,50.57,69489.0,48.2934,48.4754,48.1784,48.4467,69489.0
2022-06-10 15:00:00,50.58,50.64,50.4,50.56,126891.0,48.4563,48.5137,48.2838,48.4371,126891.0
2022-06-10 15:30:00,50.55,50.56,50.06,50.06,499449.0,48.4275,48.4371,47.9581,47.9581,499449.0
2022-06-13 09:30:00,48.87,49.29,48.67,49.16,187833.0,46.8181,47.2204,46.6265,47.0959,187833.0
2022-06-13 10:00:00,49.16,49.16,48.54,48.59,172266.0,47.0959,47.0959,46.5019,46.5498,172266.0
2022-06-13 10:30:00,48.59,48.77,48.39,48.52,289602.0,46.5498,46.7223,46.3582,46.4828,289602.0
2022-06-13 11:00:00,48.5,48.78,48.29,48.66,140400.0,46.4636,46.7318,46.2624,46.6169,140400.0
2022-06-13 11:30:00,48.63,49.03,48.54,49.02,106875.0,46.5881,46.9713,46.5019,46.9618,106875.0
2022-06-13 12:00:00,48.99,49.22,48.97,49.15,74442.0,46.933,47.1534,46.9139,47.0863,74442.0
2022-06-13 12:30:00,49.07,49.38,49.07,49.17,43242.0,47.0097,47.3066,47.0097,47.1055,43242.0
2022-06-13 13:00:00,49.15,49.33,49.09,49.31,68379.0,47.0863,47.2587,47.0288,47.2396,68379.0
2022-06-13 13:30:00,49.31,49.48,49.18,49.36,59013.0,47.2396,47.4024,47.115,47.2875,59013.0
2022-06-13 14:00:00,49.35,49.35,49.11,49.24,41892.0,47.2779,47.2779,47.048,47.1725,41892.0
2022-06-13 14:30:00,49.22,49.33,49.08,49.09,65820.0,47.1534,47.2587,47.0192,47.0288,65820.0
2022-06-13 15:00:00,49.08,49.24,48.94,48.94,97929.0,47.0192,47.1725,46.8851,46.8851,97929.0
2022-06-13 15:30:00,48.93,49.02,48.76,48.96,543879.0,46.8755,46.9618,46.7127,46.9043,543879.0
2022-06-14 09:30:00,49.05,49.07,48.63,48.8,311895.0,46.9905,47.0097,46.5881,46.751,311895.0
2022-06-14 10:00:00,48.77,48.83,48.23,48.23,226452.0,46.7223,46.7797,46.2049,46.2049,226452.0
2022-06-14 10:30:00,48.25,48.44,48.15,48.27,218529.0,46.2241,46.4061,46.1283,46.2432,218529.0
2022-06-14 11:00:00,48.3,48.33,48.06,48.12,277278.0,46.272,46.3007,46.0421,46.0995,277278.0
2022-06-14 11:30:00,48.11,48.25,48.07,48.23,131295.0,46.09,46.2241,46.0516,46.2049,131295.0
2022-06-14 12:00:00,48.2,48.31,48.16,48.21,135645.0,46.1762,46.2816,46.1379,46.1858,135645.0
2022-06-14 12:30:00,48.22,48.33,48.14,48.33,104784.0,46.1953,46.3007,46.1187,46.3007,104784.0
2022-06-14 13:00:00,48.35,48.75,48.31,48.66,156075.0,46.3199,46.7031,46.2816,46.6169,156075.0
2022-06-14 13:30:00,48.64,48.65,48.5,48.59,145143.0,46.5977,46.6073,46.4636,46.5498,145143.0
2022-06-14 14:00:00,48.6,48.76,48.59,48.65,124041.0,46.5594,46.7127,46.5498,46.6073,124041.0
2022-06-14 14:30:00,48.63,48.69,48.36,48.36,121884.0,46.5881,46.6456,46.3295,46.3295,121884.0
2022-06-14 15:00:00,48.36,48.4,48.18,48.38,252780.0,46.3295,46.3678,46.157,46.3486,252780.0
2022-06-14 15:30:00,48.39,48.76,48.39,48.66,662517.0,46.3582,46.7127,46.3582,46.6169,662517.0
2022-06-15 09:30:00,48.84,49.45,48.78,49.27,98313.0,46.7893,47.3737,46.7318,47.2013,98313.0
2022-06-15 10:00:00,49.31,49.42,49.15,49.17,60780.0,47.2396,47.345,47.0863,47.1055,60780.0
2022-06-15 10:30:00,49.18,49.25,48.99,49.19,80970.0,47.115,47.1821,46.933,47.1246,80970.0
2022-06-15 11:00:00,49.19,49.23,49.03,49.09,41727.0,47.1246,47.1629,46.9713,47.0288,41727.0
2022-06-15 11:30:00,49.12,49.13,49.02,49.13,44982.0,47.0576,47.0671,46.9618,47.0671,44982.0
2022-06-15 12:00:00,49.12,49.15,49.06,49.11,19452.0,47.0576,47.0863,47.0001,47.048,19452.0
2022-06-15 12:30:00,49.08,49.12,48.98,48.99,50121.0,47.0192,47.0576,46.9234,46.933,50121.0
2022-06-15 13:00:00,48.96,49.05,48.92,49.05,65592.0,46.9043,46.9905,46.866,46.9905,65592.0
2022-06-15 13:30:00,49.06,49.27,48.95,49.23,53694.0,47.0001,47.2013,46.8947,47.1629,53694.0
2022-06-15 14:00:00,49.22,49.37,48.86,49.0,93285.0,47.1534,47.2971,46.8085,46.9426,93285.0
2022-06-15 14:30:00,49.0,50.01,48.75,49.62,147852.0,46.9426,47.9102,46.7031,47.5366,147852.0
2022-06-15 15:00:00,49.65,50.24,49.63,50.24,176937.0,47.5653,48.1305,47.5461,48.1305,176937.0
2022-06-15 15:30:00,50.25,50.54,49.8,49.98,655503.0,48.1401,48.4179,47.709,47.8814,655503.0
2022-06-16 09:30:00,49.31,49.57,48.75,49.34,159474.0,47.2396,47.4887,46.7031,47.2683,159474.0
2022-06-16 10:00:00,49.33,49.33,48.91,49.09,137022.0,47.2587,47.2587,46.8564,47.0288,137022.0
2022-06-16 10:30:00,49.07,49.23,48.95,48.98,132435.0,47.0097,47.1629,46.8947,46.9234,132435.0
2022-06-16 11:00:00,48.97,49.47,48.97,49.43,108564.0,46.9139,47.3929,46.9139,47.3545,108564.0
2022-06-16 11:30:00,49.42,49.48,49.25,49.36,99534.0,47.345,47.4024,47.1821,47.2875,99534.0
2022-06-16 12:00:00,49.38,49.46,49.24,49.46,94962.0,47.3066,47.3833,47.1725,47.3833,94962.0
2022-06-16 12:30:00,49.47,49.62,49.34,49.53,152607.0,47.3929,47.5366,47.2683,47.4503,152607.0
2022-06-16 13:00:00,49.55,49.75,49.5,49.72,124938.0,47.4695,47.6611,47.4216,47.6324,124938.0
2022-06-16 13:30:00,49.72,49.77,49.5,49.5,90132.0,47.6324,47.6803,47.4216,47.4216,90132.0
2022-06-16 14:00:00,49.51,49.59,49.42,49.45,138558.0,47.4312,47.5078,47.345,47.3737,138558.0
2022-06-16 14:30:00,49.46,49.57,49.36,49.45,71484.0,47.3833,47.4887,47.2875,47.3737,71484.0
2022-06-16 15:00:00,49.43,49.78,49.42,49.76,119964.0,47.3545,47.6898,47.345,47.6707,119964.0
2022-06-16 15:30:00,49.72,49.77,49.42,49.52,466761.0,47.6324,47.6803,47.345,47.4408,466761.0
2022-06-17 09:30:00,49.48,50.06,49.2,50.06,525258.0,47.4024,47.9581,47.1342,47.9581,525258.0
2022-06-17 10:00:00,50.02,50.07,49.74,49.91,157170.0,47.9198,47.9677,47.6515,47.8144,157170.0
2022-06-17 10:30:00,49.89,50.04,49.38,49.56,152424.0,47.7952,47.9389,47.3066,47.4791,152424.0
2022-06-17 11:00:00,49.57,49.81,49.51,49.73,52701.0,47.4887,47.7186,47.4312,47.6419,52701.0
2022-06-17 11:30:00,49.8,49.89,49.62,49.81,136665.0,47.709,47.7952,47.5366,47.7186,136665.0
2022-06-17 12:00:00,49.75,49.8,49.58,49.72,43332.0,47.6611,47.709,47.4982,47.6324,43332.0
2022-06-17 12:30:00,49.67,49.74,49.54,49.67,85674.0,47.5845,47.6515,47.4599,47.5845,85674.0
2022-06-17 13:00:00,49.66,49.87,49.63,49.87,172947.0,47.5749,47.7761,47.5461,47.7761,172947.0
2022-06-17 13:30:00,49.85,49.98,49.65,49.66,210747.0,47.7569,47.8814,47.5653,47.5749,210747.0
2022-06-17 14:00:00,49.71,49.82,49.65,49.66,61155.0,47.6228,47.7282,47.5653,47.5749,61155.0
2022-06-17 14:30:00,49.65,49.98,49.64,49.94,254934.0,47.5653,47.8814,47.5557,47.8431,254934.0
2022-06-17 15:00:00,49.94,50.19,49.88,50.15,469965.0,47.8431,48.0826,47.7856,48.0443,469965.0
2022-06-17 15:30:00,50.17,50.17,49.2,49.61,973281.0,48.0635,48.0635,47.1342,47.527,973281.0
2022-06-21 09:30:00,50.03,50.81,50.0,50.76,155742.0,47.9293,48.6766,47.9006,48.6287,155742.0
2022-06-21 10:00:00,50.77,50.84,50.5,50.62,130572.0,48.6383,48.7053,48.3796,48.4946,130572.0
2022-06-21 10:30:00,50.61,50.75,50.61,50.66,77079.0,48.485,48.6191,48.485,48.5329,77079.0
2022-06-21 11:00:00,50.7,50.7,50.56,50.62,69930.0,48.5712,48.5712,48.4371,48.4946,69930.0
2022-06-21 11:30:00,50.61,50.71,50.53,50.71,150732.0,48.485,48.5808,48.4084,48.5808,150732.0
2022-06-21 12:00:00,50.68,50.77,50.62,50.69,40251.0,48.5521,48.6383,48.4946,48.5616,40251.0
2022-06-21 12:30:00,50.67,50.78,50.66,50.72,53523.0,48.5425,48.6479,48.5329,48.5904,53523.0
2022-06-21 13:00:00,50.71,50.76,50.67,50.71,60351.0,48.5808,48.6287,48.5425,48.5808,60351.0
2022-06-21 13:30:00,50.71,50.77,50.63,50.66,377316.0,48.5808,48.6383,48.5042,48.5329,377316.0
2022-06-21 14:00:00,50.66,50.89,50.65,50.87,85926.0,48.5329,48.7532,48.5233,48.7341,85926.0
2022-06-21 14:30:00,50.88,51.05,50.81,51.05,111072.0,48.7437,48.9065,48.6766,48.9065,111072.0
2022-06-21 15:00:00,51.06,51.19,51.04,51.06,157668.0,48.9161,49.0406,48.8969,48.9161,157668.0
2022-06-21 15:30:00,51.07,51.13,50.86,50.87,390696.0,48.9257,48.9832,48.7245,48.7341,390696.0
2022-06-22 09:30:00,50.47,50.88,50.0,50.81,177123.0,48.3509,48.7437,47.9006,48.6766,177123.0
2022-06-22 10:00:00,50.78,51.0,50.62,50.91,83292.0,48.6479,48.8586,48.4946,48.7724,83292.0
2022-06-22 10:30:00,50.95,51.33,50.95,51.33,86910.0,48.8107,49.1748,48.8107,49.1748,86910.0
2022-06-22 11:00:00,51.3,51.48,51.21,51.31,88869.0,49.146,49.3185,49.0598,49.1556,88869.0
2022-06-22 11:30:00,51.31,51.47,51.23,51.25,83952.0,49.1556,49.3089,49.079,49.0981,83952.0
2022-06-22 12:00:00,51.24,51.4,51.24,51.39,67134.0,49.0885,49.2418,49.0885,49.2322,67134.0
2022-06-22 12:30:00,51.36,51.44,51.32,51.37,37497.0,49.2035,49.2801,49.1652,49.2131,37497.0
2022-06-22 13:00:00,51.37,51.41,51.27,51.33,35043.0,49.2131,49.2514,49.1173,49.1748,35043.0
2022-06-22 13:30:00,51.35,51.52,51.31,51.46,66321.0,49.1939,49.3568,49.1556,49.2993,66321.0
2022-06-22 14:00:00,51.46,51.66,51.45,51.57,73794.0,49.2993,49.4909,49.2897,49.4047,73794.0
2022-06-22 14:30:00,51.57,51.63,51.48,51.58,104967.0,49.4047,49.4622,49.3185,49.4143,104967.0
2022-06-22 15:00:00,51.59,51.6,51.37,51.41,116535.0,49.4238,49.4334,49.2131,49.2514,116535.0
2022-06-22 15:30:00,51.4,51.44,51.12,51.21,348249.0,49.2418,49.2801,48.9736,49.0598,348249.0
2022-06-23 09:30:00,51.58,52.29,51.41,52.29,178611.0,49.4143,50.0945,49.2514,50.0945,178611.0
2022-06-23 10:00:00,52.25,52.27,51.98,52.14,192879.0,50.0561,50.0753,49.7975,49.9508,192879.0
2022-06-23 10:30:00,52.16,52.43,52.09,52.35,113334.0,49.9699,50.2286,49.9029,50.1519,113334.0
2022-06-23 11:00:00,52.37,52.4,52.23,52.23,81672.0,50.1711,50.1998,50.037,50.037,81672.0
2022-06-23 11:30:00,52.26,52.3,52.15,52.2,64614.0,50.0657,50.104,49.9603,50.0082,64614.0
2022-06-23 12:00:00,52.21,52.34,52.14,52.26,202740.0,50.0178,50.1424,49.9508,50.0657,202740.0
2022-06-23 12:30:00,52.28,52.28,52.08,52.17,148128.0,50.0849,50.0849,49.8933,49.9795,148128.0
2022-06-23 13:00:00,52.17,52.33,52.15,52.3,58518.0,49.9795,50.1328,49.9603,50.104,58518.0
2022-06-23 13:30:00,52.3,52.43,52.23,52.43,76608.0,50.104,50.2286,50.037,50.2286,76608.0
2022-06-23 14:00:00,52.42,52.57,52.38,52.53,111414.0,50.219,50.3627,50.1807,50.3244,111414.0
2022-06-23 14:30:00,52.53,52.64,52.51,52.64,112950.0,50.3244,50.4298,50.3052,50.4298,112950.0
2022-06-23 15:00:00,52.64,52.66,52.58,52.64,143682.0,50.4298,50.4489,50.3723,50.4298,143682.0
2022-06-23 15:30:00,52.63,52.88,52.63,52.75,447462.0,50.4202,50.6597,50.4202,50.5351,447462.0
2022-06-24 09:30:00,53.04,53.18,52.61,52.69,316287.0,50.813,50.9471,50.401,50.4777,316287.0
2022-06-24 10:00:00,52.82,53.05,52.73,52.73,211815.0,50.6022,50.8225,50.516,50.516,211815.0
2022-06-24 10:30:00,52.76,52.86,52.61,52.7,151971.0,50.5447,50.6405,50.401,50.4872,151971.0
2022-06-24 11:00:00,52.73,52.91,52.73,52.87,87270.0,50.516,50.6884,50.516,50.6501,87270.0
2022-06-24 11:30:00,52.86,52.87,52.67,52.73,142485.0,50.6405,50.6501,50.4585,50.516,142485.0
2022-06-24 12:00:00,52.74,52.92,52.73,52.81,49356.0,50.5256,50.698,50.516,50.5926,49356.0
2022-06-24 12:30:00,52.83,52.97,52.82,52.92,33819.0,50.6118,50.7459,50.6022,50.698,33819.0
2022-06-24 13:00:00,52.93,53.1,52.92,53.1,66021.0,50.7076,50.8704,50.698,50.8704,66021.0
2022-06-24 13:30:00,53.1,53.27,53.1,53.11,230172.0,50.8704,51.0333,50.8704,50.88,230172.0
2022-06-24 14:00:00,53.11,53.13,53.03,53.08,66069.0,50.88,50.8992,50.8034,50.8513,66069.0
2022-06-24 14:30:00,53.1,53.33,53.08,53.31,194676.0,50.8704,51.0908,50.8513,51.0716,194676.0
2022-06-24 15:00:00,53.29,53.29,53.1,53.24,273906.0,51.0525,51.0525,50.8704,51.0046,273906.0
2022-06-24 15:30:00,53.24,53.24,52.95,53.09,975579.0,51.0046,51.0046,50.7267,50.8609,975579.0
2022-06-27 09:30:00,53.1,53.33,52.58,52.64,107559.0,50.8704,51.0908,50.3723,50.4298,107559.0
2022-06-27 10:00:00,52.67,52.82,52.59,52.71,116121.0,50.4585,50.6022,50.3819,50.4968,116121.0
2022-06-27 10:30:00,52.69,52.84,52.66,52.78,68655.0,50.4777,50.6214,50.4489,50.5639,68655.0
2022-06-27 11:00:00,52.77,52.89,52.72,52.87,128682.0,50.5543,50.6693,50.5064,50.6501,128682.0
2022-06-27 11:30:00,52.87,52.89,52.77,52.82,78165.0,50.6501,50.6693,50.5543,50.6022,78165.0
2022-06-27 12:00:00,52.8,52.83,52.7,52.75,50865.0,50.583,50.6118,50.4872,50.5351,50865.0
2022-06-27 12:30:00,52.73,52.74,52.61,52.64,51021.0,50.516,50.5256,50.401,50.4298,51021.0
2022-06-27 13:00:00,52.67,52.69,52.5,52.64,71556.0,50.4585,50.4777,50.2956,50.4298,71556.0
2022-06-27 13:30:00,52.64,52.71,52.61,52.69,48870.0,50.4298,50.4968,50.401,50.4777,48870.0
2022-06-27 14:00:00,52.68,52.85,52.63,52.73,72132.0,50.4681,50.6309,50.4202,50.516,72132.0
2022-06-27 14:30:00,52.75,52.79,52.68,52.69,57867.0,50.5351,50.5735,50.4681,50.4777,57867.0
2022-06-27 15:00:00,52.67,52.76,52.56,52.68,48060.0,50.4585,50.5447,50.3531,50.4681,48060.0
2022-06-27 15:30:00,52.67,52.72,52.55,52.64,191451.0,50.4585,50.5064,50.3435,50.4298,191451.0
2022-06-28 09:30:00,52.64,53.08,52.62,52.99,164250.0,50.4298,50.8513,50.4106,50.7651,164250.0
2022-06-28 10:00:00,53.02,53.11,52.55,52.56,47253.0,50.7938,50.88,50.3435,50.3531,47253.0
2022-06-28 10:30:00,52.56,52.59,52.37,52.53,61125.0,50.3531,50.3819,50.1711,50.3244,61125.0
2022-06-28 11:00:00,52.49,52.52,52.3,52.3,24849.0,50.2861,50.3148,50.104,50.104,24849.0
2022-06-28 11:30:00,52.28,52.3,51.78,51.84,108618.0,50.0849,50.104,49.6059,49.6634,108618.0
2022-06-28 12:00:00,51.85,52.09,51.82,52.09,73239.0,49.6729,49.9029,49.6442,49.9029,73239.0
2022-06-28 12:30:00,52.06,52.12,52.01,52.1,29031.0,49.8741,49.9316,49.8262,49.9124,29031.0
2022-06-28 13:00:00,52.13,52.13,51.84,52.0,31062.0,49.9412,49.9412,49.6634,49.8166,31062.0
2022-06-28 13:30:00,51.99,52.02,51.92,51.97,28485.0,49.8071,49.8358,49.74,49.7879,28485.0
2022-06-28 14:00:00,51.95,52.02,51.74,51.79,50451.0,49.7687,49.8358,49.5676,49.6155,50451.0
2022-06-28 14:30:00,51.77,51.78,51.61,51.68,64704.0,49.5963,49.6059,49.443,49.5101,64704.0
2022-06-28 15:00:00,51.69,51.72,51.54,51.7,44928.0,49.5196,49.5484,49.3759,49.5292,44928.0
2022-06-28 15:30:00,51.67,51.73,51.52,51.55,212454.0,49.5005,49.558,49.3568,49.3855,212454.0
2022-06-29 09:30:00,51.52,51.67,50.81,51.23,97137.0,49.3568,49.5005,48.6766,49.079,97137.0
2022-06-29 10:00:00,51.22,51.54,51.14,51.19,56214.0,49.0694,49.3759,48.9927,49.0406,56214.0
2022-06-29 10:30:00,51.21,51.37,51.08,51.21,84657.0,49.0598,49.2131,48.9353,49.0598,84657.0
2022-06-29 11:00:00,51.21,51.24,50.91,51.05,71157.0,49.0598,49.0885,48.7724,48.9065,71157.0
2022-06-29 11:30:00,51.02,51.14,50.98,51.0,53538.0,48.8778,48.9927,48.8395,48.8586,53538.0
2022-06-29 12:00:00,51.04,51.04,50.79,50.8,44754.0,48.8969,48.8969,48.6574,48.667,44754.0
2022-06-29 12:30:00,50.83,50.96,50.76,50.8,36822.0,48.6958,48.8203,48.6287,48.667,36822.0
2022-06-29 13:00:00,50.8,50.9,50.63,50.77,52059.0,48.667,48.7628,48.5042,48.6383,52059.0
2022-06-29 13:30:00,50.74,50.88,50.67,50.87,62346.0,48.6095,48.7437,48.5425,48.7341,62346.0
2022-06-29 14:00:00,50.86,50.95,50.76,50.83,94737.0,48.7245,48.8107,48.6287,48.6958,94737.0
2022-06-29 14:30:00,50.82,50.84,50.68,50.71,71322.0,48.6862,48.7053,48.5521,48.5808,71322.0
2022-06-29 15:00:00,50.71,50.99,50.67,50.99,81699.0,48.5808,48.849,48.5425,48.849,81699.0
2022-06-29 15:30:00,50.96,51.09,50.82,50.99,307161.0,48.8203,48.9448,48.6862,48.849,307161.0
2022-06-30 09:30:00,50.52,50.73,50.33,50.42,60144.0,48.3988,48.6,48.2168,48.303,60144.0
2022-06-30 10:00:00,50.45,50.51,50.35,50.48,25371.0,48.3317,48.3892,48.2359,48.3605,25371.0
2022-06-30 10:30:00,50.47,50.74,50.46,50.74,44079.0,48.3509,48.6095,48.3413,48.6095,44079.0
2022-06-30 11:00:00,50.72,50.92,50.63,50.91,67095.0,48.5904,48.782,48.5042,48.7724,67095.0
2022-06-30 11:30:00,50.85,51.03,50.85,50.97,43632.0,48.7149,48.8874,48.7149,48.8299,43632.0
2022-06-30 12:00:00,50.98,51.27,50.86,51.23,52701.0,48.8395,49.1173,48.7245,49.079,52701.0
2022-06-30 12:30:00,51.27,51.33,51.12,51.24,50088.0,49.1173,49.1748,48.9736,49.0885,50088.0
2022-06-30 13:00:00,51.27,51.35,51.0,51.11,33411.0,49.1173,49.1939,48.8586,48.964,33411.0
2022-06-30 13:30:00,51.14,51.3,51.1,51.18,29553.0,48.9927,49.146,48.9544,49.0311,29553.0
2022-06-30 14:00:00,51.2,51.21,50.92,50.99,70845.0,49.0502,49.0598,48.782,48.849,70845.0
2022-06-30 14:30:00,51.02,51.04,50.74,50.82,52134.0,48.8778,48.8969,48.6095,48.6862,52134.0
2022-06-30 15:00:00,50.83,50.86,50.59,50.82,133431.0,48.6958,48.7245,48.4658,48.6862,133431.0
2022-06-30 15:30:00,50.83,51.02,50.67,50.88,271890.0,48.6958,48.8778,48.5425,48.7437,271890.0
2022-07-01 09:30:00,50.81,51.22,50.77,51.08,102486.0,48.6766,49.0694,48.6383,48.9353,102486.0
2022-07-01 10:00:00,51.17,51.21,50.83,50.88,97938.0,49.0215,49.0598,48.6958,48.7437,97938.0
2022-07-01 10:30:00,50.88,51.02,50.79,50.98,65544.0,48.7437,48.8778,48.6574,48.8395,65544.0
2022-07-01 11:00:00,50.93,51.27,50.89,50.97,59346.0,48.7916,49.1173,48.7532,48.8299,59346.0
2022-07-01 11:30:00,50.97,51.01,50.71,50.71,61884.0,48.8299,48.8682,48.5808,48.5808,61884.0
2022-07-01 12:00:00,50.73,50.93,50.66,50.88,60447.0,48.6,48.7916,48.5329,48.7437,60447.0
2022-07-01 12:30:00,50.89,51.07,50.88,51.01,54054.0,48.7532,48.9257,48.7437,48.8682,54054.0
2022-07-01 13:00:00,51.02,51.12,50.85,50.97,41334.0,48.8778,48.9736,48.7149,48.8299,41334.0
2022-07-01 13:30:00,51.02,51.27,51.02,51.2,34827.0,48.8778,49.1173,48.8778,49.0502,34827.0
2022-07-01 14:00:00,51.22,51.41,51.11,51.33,38280.0,49.0694,49.2514,48.964,49.1748,38280.0
2022-07-01 14:30:00,51.32,51.75,51.32,51.73,137847.0,49.1652,49.5771,49.1652,49.558,137847.0
2022-07-01 15:00:00,51.74,51.75,51.54,51.75,249882.0,49.5676,49.5771,49.3759,49.5771,249882.0
2022-07-01 15:30:00,51.76,52.04,51.76,51.84,244317.0,49.5867,49.855,49.5867,49.6634,244317.0
2022-07-05 09:30:00,51.67,51.67,51.24,51.6,152106.0,49.5005,49.5005,49.0885,49.4334,152106.0
2022-07-05 10:00:00,51.59,51.7,51.36,51.52,98490.0,49.4238,49.5292,49.2035,49.3568,98490.0
2022-07-05 10:30:00,51.54,51.55,51.2,51.24,45765.0,49.3759,49.3855,49.0502,49.0885,45765.0
2022-07-05 11:00:00,51.26,51.62,51.25,51.57,84153.0,49.1077,49.4526,49.0981,49.4047,84153.0
2022-07-05 11:30:00,51.59,51.82,51.57,51.76,72075.0,49.4238,49.6442,49.4047,49.5867,72075.0
2022-07-05 12:00:00,51.74,52.0,51.71,51.92,58350.0,49.5676,49.8166,49.5388,49.74,58350.0
2022-07-05 12:30:00,51.9,51.9,51.72,51.78,41046.0,49.7208,49.7208,49.5484,49.6059,41046.0
2022-07-05 13:00:00,51.77,52.12,51.75,51.98,56418.0,49.5963,49.9316,49.5771,49.7975,56418.0
2022-07-05 13:30:00,52.01,52.18,51.98,52.15,56169.0,49.8262,49.9891,49.7975,49.9603,56169.0
2022-07-05 14:00:00,52.16,52.3,52.09,52.28,43245.0,49.9699,50.104,49.9029,50.0849,43245.0
2022-07-05 14:30:00,52.28,52.48,52.26,52.42,46533.0,50.0849,50.2765,50.0657,50.219,46533.0
2022-07-05 15:00:00,52.39,52.54,52.32,52.49,68565.0,50.1903,50.334,50.1232,50.2861,68565.0
2022-07-05 15:30:00,52.5,52.58,52.41,52.51,257613.0,50.2956,50.3723,50.2094,50.3052,257613.0
2022-07-06 09:30:00,52.74,52.95,52.55,52.84,249960.0,50.5256,50.7267,50.3435,50.6214,249960.0
2022-07-06 10:00:00,52.8,53.31,52.79,53.02,202314.0,50.583,51.0716,50.5735,50.7938,202314.0
2022-07-06 10:30:00,53.01,53.05,52.75,52.81,93867.0,50.7842,50.8225,50.5351,50.5926,93867.0
2022-07-06 11:00:00,52.8,52.9,52.7,52.89,133122.0,50.583,50.6788,50.4872,50.6693,133122.0
2022-07-06 11:30:00,52.86,52.86,52.52,52.56,76629.0,50.6405,50.6405,50.3148,50.3531,76629.0
2022-07-06 12:00:00,52.57,52.6,52.46,52.57,76752.0,50.3627,50.3914,50.2573,50.3627,76752.0
2022-07-06 12:30:00,52.55,52.55,52.38,52.43,29064.0,50.3435,50.3435,50.1807,50.2286,29064.0
2022-07-06 13:00:00,52.43,52.5,52.37,52.38,38979.0,50.2286,50.2956,50.1711,50.1807,38979.0
2022-07-06 13:30:00,52.38,52.48,52.35,52.39,43029.0,50.1807,50.2765,50.1519,50.1903,43029.0
2022-07-06 14:00:00,52.38,52.5,52.16,52.38,56541.0,50.1807,50.2956,49.9699,50.1807,56541.0
2022-07-06 14:30:00,52.39,52.55,52.31,52.36,131730.0,50.1903,50.3435,50.1136,50.1615,131730.0
2022-07-06 15:00:00,52.36,52.45,52.28,52.44,144669.0,50.1615,50.2477,50.0849,50.2382,144669.0
2022-07-06 15:30:00,52.47,52.7,52.2,52.24,243258.0,50.2669,50.4872,50.0082,50.0466,243258.0
2022-07-07 09:30:00,52.17,52.63,52.17,52.41,150111.0,49.9795,50.4202,49.9795,50.2094,150111.0
2022-07-07 10:00:00,52.43,52.46,52.15,52.17,82398.0,50.2286,50.2573,49.9603,49.9795,82398.0
2022-07-07 10:30:00,52.13,52.34,52.11,52.3,51288.0,49.9412,50.1424,49.922,50.104,51288.0
2022-07-07 11:00:00,52.27,52.39,52.24,52.24,66987.0,50.0753,50.1903,50.0466,50.0466,66987.0
2022-07-07 11:30:00,52.24,52.25,52.07,52.09,30795.0,50.0466,50.0561,49.8837,49.9029,30795.0
2022-07-07 12:00:00,52.1,52.13,51.99,52.0,39120.0,49.9124,49.9412,49.8071,49.8166,39120.0
2022-07-07 12:30:00,52.0,52.1,52.0,52.01,49866.0,49.8166,49.9124,49.8166,49.8262,49866.0
2022-07-07 13:00:00,52.01,52.07,51.93,52.05,61344.0,49.8262,49.8837,49.7496,49.8645,61344.0
2022-07-07 13:30:00,52.03,52.08,52.01,52.05,53184.0,49.8454,49.8933,49.8262,49.8645,53184.0
2022-07-07 14:00:00,52.05,52.24,51.98,52.23,117024.0,49.8645,50.0466,49.7975,50.037,117024.0
2022-07-07 14:30:00,52.24,52.26,52.12,52.16,64131.0,50.0466,50.0657,49.9316,49.9699,64131.0
2022-07-07 15:00:00,52.17,52.39,52.13,52.3,76125.0,49.9795,50.1903,49.9412,50.104,76125.0
2022-07-07 15:30:00,52.29,52.33,52.21,52.22,269127.0,50.0945,50.1328,50.0178,50.0274,269127.0
2022-07-08 09:30:00,52.15,52.15,51.79,51.86,61155.0,49.9603,49.9603,49.6155,49.6825,61155.0
2022-07-08 10:00:00,51.87,52.45,51.87,52.43,54456.0,49.6921,50.2477,49.6921,50.2286,54456.0
2022-07-08 10:30:00,52.46,52.48,52.27,52.28,53094.0,50.2573,50.2765,50.0753,50.0849,53094.0
2022-07-08 11:00:00,52.24,52.49,52.22,52.42,27351.0,50.0466,50.2861,50.0274,50.219,27351.0
2022-07-08 11:30:00,52.42,52.42,52.3,52.37,32976.0,50.219,50.219,50.104,50.1711,32976.0
2022-07-08 12:00:00,52.37,52.39,52.29,52.29,29220.0,50.1711,50.1903,50.0945,50.0945,29220.0
2022-07-08 12:30:00,52.27,52.32,52.14,52.15,27489.0,50.0753,50.1232,49.9508,49.9603,27489.0
2022-07-08 13:00:00,52.18,52.29,52.12,52.28,64764.0,49.9891,50.0945,49.9316,50.0849,64764.0
2022-07-08 13:30:00,52.33,52.41,52.29,52.33,144618.0,50.1328,50.2094,50.0945,50.1328,144618.0
2022-07-08 14:00:00,52.32,52.33,52.23,52.29,40884.0,50.1232,50.1328,50.037,50.0945,40884.0
2022-07-08 14:30:00,52.28,52.37,52.25,52.37,40314.0,50.0849,50.1711,50.0561,50.1711,40314.0
2022-07-08 15:00:00,52.37,52.43,52.31,52.35,58920.0,50.1711,50.2286,50.1136,50.1519,58920.0
2022-07-08 15:30:00,52.35,52.35,52.16,52.18,176643.0,50.1519,50.1519,49.9699,49.9891,176643.0
2022-07-11 09:30:00,52.01,52.35,51.88,51.91,97095.0,49.8262,50.1519,49.7017,49.7304,97095.0
2022-07-11 10:00:00,51.87,52.22,51.81,52.11,29313.0,49.6921,50.0274,49.6346,49.922,29313.0
2022-07-11 10:30:00,52.12,52.19,51.94,52.03,39735.0,49.9316,49.9987,49.7592,49.8454,39735.0
2022-07-11 11:00:00,52.04,52.2,52.04,52.15,125976.0,49.855,50.0082,49.855,49.9603,125976.0
2022-07-11 11:30:00,52.14,52.2,52.08,52.12,45081.0,49.9508,50.0082,49.8933,49.9316,45081.0
2022-07-11 12:00:00,52.12,52.15,52.04,52.15,37965.0,49.9316,49.9603,49.855,49.9603,37965.0
2022-07-11 12:30:00,52.14,52.39,52.14,52.39,57873.0,49.9508,50.1903,49.9508,50.1903,57873.0
2022-07-11 13:00:00,52.4,52.55,52.39,52.53,45195.0,50.1998,50.3435,50.1903,50.3244,45195.0
2022-07-11 13:30:00,52.54,52.77,52.52,52.75,68061.0,50.334,50.5543,50.3148,50.5351,68061.0
2022-07-11 14:00:00,52.76,52.76,52.57,52.61,49659.0,50.5447,50.5447,50.3627,50.401,49659.0
2022-07-11 14:30:00,52.6,52.74,52.58,52.61,44223.0,50.3914,50.5256,50.3723,50.401,44223.0
2022-07-11 15:00:00,52.62,52.62,52.48,52.55,79824.0,50.4106,50.4106,50.2765,50.3435,79824.0
2022-07-11 15:30:00,52.53,52.56,52.41,52.56,233190.0,50.3244,50.3531,50.2094,50.3531,233190.0
2022-07-12 09:30:00,52.59,53.27,52.55,53.23,278502.0,50.3819,51.0333,50.3435,50.995,278502.0
2022-07-12 10:00:00,53.22,53.32,52.57,52.59,517062.0,50.9854,51.0812,50.3627,50.3819,517062.0
2022-07-12 10:30:00,52.61,52.89,52.61,52.78,66903.0,50.401,50.6693,50.401,50.5639,66903.0
2022-07-12 11:00:00,52.77,52.86,52.66,52.85,66816.0,50.5543,50.6405,50.4489,50.6309,66816.0
2022-07-12 11:30:00,52.89,52.89,52.35,52.39,119325.0,50.6693,50.6693,50.1519,50.1903,119325.0
2022-07-12 12:00:00,52.41,52.44,52.31,52.37,47034.0,50.2094,50.2382,50.1136,50.1711,47034.0
2022-07-12 12:30:00,52.39,52.42,52.27,52.39,48435.0,50.1903,50.219,50.0753,50.1903,48435.0
2022-07-12 13:00:00,52.38,52.47,52.19,52.23,51645.0,50.1807,50.2669,49.9987,50.037,51645.0
2022-07-12 13:30:00,52.24,52.29,52.16,52.16,43722.0,50.0466,50.0945,49.9699,49.9699,43722.0
2022-07-12 14:00:00,52.17,52.17,51.99,52.0,67422.0,49.9795,49.9795,49.8071,49.8166,67422.0
2022-07-12 14:30:00,52.0,52.02,51.92,51.93,48252.0,49.8166,49.8358,49.74,49.7496,48252.0
2022-07-12 15:00:00,51.91,51.91,51.52,51.54,101250.0,49.7304,49.7304,49.3568,49.3759,101250.0
2022-07-12 15:30:00,51.54,51.71,51.44,51.62,397818.0,49.3759,49.5388,49.2801,49.4526,397818.0
2022-07-13 09:30:00,50.79,51.31,50.77,51.25,105546.0,48.6574,49.1556,48.6383,49.0981,105546.0
2022-07-13 10:00:00,51.19,51.27,51.01,51.21,64782.0,49.0406,49.1173,48.8682,49.0598,64782.0
2022-07-13 10:30:00,51.17,51.63,51.17,51.57,49917.0,49.0215,49.4622,49.0215,49.4047,49917.0
2022-07-13 11:00:00,51.55,51.72,51.44,51.45,31383.0,49.3855,49.5484,49.2801,49.2897,31383.0
2022-07-13 11:30:00,51.47,51.48,51.32,51.34,28938.0,49.3089,49.3185,49.1652,49.1843,28938.0
2022-07-13 12:00:00,51.34,51.54,51.33,51.54,46992.0,49.1843,49.3759,49.1748,49.3759,46992.0
2022-07-13 12:30:00,51.52,51.64,51.51,51.64,24855.0,49.3568,49.4717,49.3472,49.4717,24855.0
2022-07-13 13:00:00,51.64,51.75,51.55,51.64,32127.0,49.4717,49.5771,49.3855,49.4717,32127.0
2022-07-13 13:30:00,51.64,51.68,51.56,51.59,40527.0,49.4717,49.5101,49.3951,49.4238,40527.0
2022-07-13 14:00:00,51.56,51.56,51.25,51.56,41403.0,49.3951,49.3951,49.0981,49.3951,41403.0
2022-07-13 14:30:00,51.58,51.68,51.53,51.66,42900.0,49.4143,49.5101,49.3664,49.4909,42900.0
2022-07-13 15:00:00,51.66,51.74,51.55,51.61,45345.0,49.4909,49.5676,49.3855,49.443,45345.0
2022-07-13 15:30:00,51.62,51.66,51.44,51.45,239172.0,49.4526,49.4909,49.2801,49.2897,239172.0
2022-07-14 09:30:00,50.77,50.92,50.51,50.66,130668.0,48.6383,48.782,48.3892,48.5329,130668.0
2022-07-14 10:00:00,50.67,50.8,50.62,50.64,58884.0,48.5425,48.667,48.4946,48.5137,58884.0
2022-07-14 10:30:00,50.66,50.68,50.51,50.51,36819.0,48.5329,48.5521,48.3892,48.3892,36819.0
2022-07-14 11:00:00,50.55,50.82,50.54,50.76,33984.0,48.4275,48.6862,48.4179,48.6287,33984.0
2022-07-14 11:30:00,50.78,51.01,50.72,50.99,19830.0,48.6479,48.8682,48.5904,48.849,19830.0
2022-07-14 12:00:00,51.02,51.02,50.79,50.79,28482.0,48.8778,48.8778,48.6574,48.6574,28482.0
2022-07-14 12:30:00,50.8,50.84,50.68,50.75,26559.0,48.667,48.7053,48.5521,48.6191,26559.0
2022-07-14 13:00:00,50.74,50.92,50.63,50.87,17448.0,48.6095,48.782,48.5042,48.7341,17448.0
2022-07-14 13:30:00,50.88,50.98,50.79,50.96,26538.0,48.7437,48.8395,48.6574,48.8203,26538.0
2022-07-14 14:00:00,50.95,51.27,50.95,51.24,25947.0,48.8107,49.1173,48.8107,49.0885,25947.0
2022-07-14 14:30:00,51.26,51.34,51.15,51.2,35898.0,49.1077,49.1843,49.0023,49.0502,35898.0
2022-07-14 15:00:00,51.21,51.28,51.16,51.27,42741.0,49.0598,49.1269,49.0119,49.1173,42741.0
2022-07-14 15:30:00,51.26,51.27,51.12,51.15,152823.0,49.1077,49.1173,48.9736,49.0023,152823.0
2022-07-15 09:30:00,51.43,51.88,51.43,51.76,91452.0,49.2706,49.7017,49.2706,49.5867,91452.0
2022-07-15 10:00:00,51.79,52.1,51.73,51.99,50478.0,49.6155,49.9124,49.558,49.8071,50478.0
2022-07-15 10:30:00,52.01,52.08,51.94,52.03,40206.0,49.8262,49.8933,49.7592,49.8454,40206.0
2022-07-15 11:00:00,52.03,52.26,52.03,52.17,44520.0,49.8454,50.0657,49.8454,49.9795,44520.0
2022-07-15 11:30:00,52.15,52.24,52.11,52.2,31581.0,49.9603,50.0466,49.922,50.0082,31581.0
2022-07-15 12:00:00,52.19,52.25,52.13,52.15,40962.0,49.9987,50.0561,49.9412,49.9603,40962.0
2022-07-15 12:30:00,52.15,52.2,52.1,52.11,27051.0,49.9603,50.0082,49.9124,49.922,27051.0
2022-07-15 13:00:00,52.13,52.22,52.11,52.21,30216.0,49.9412,50.0274,49.922,50.0178,30216.0
2022-07-15 13:30:00,52.23,52.25,52.09,52.13,23169.0,50.037,50.0561,49.9029,49.9412,23169.0
2022-07-15 14:00:00,52.16,52.2,52.13,52.15,29094.0,49.9699,50.0082,49.9412,49.9603,29094.0
2022-07-15 14:30:00,52.15,52.28,52.15,52.22,32478.0,49.9603,50.0849,49.9603,50.0274,32478.0
2022-07-15 15:00:00,52.21,52.23,52.08,52.11,28323.0,50.0178,50.037,49.8933,49.922,28323.0
2022-07-15 15:30:00,52.11,52.36,52.0,52.36,248196.0,49.922,50.1615,49.8166,50.1615,248196.0
2022-07-18 09:30:00,52.59,52.82,52.48,52.61,60972.0,50.3819,50.6022,50.2765,50.401,60972.0
2022-07-18 10:00:00,52.64,52.68,52.43,52.46,67554.0,50.4298,50.4681,50.2286,50.2573,67554.0
2022-07-18 10:30:00,52.45,52.6,52.37,52.4,60600.0,50.2477,50.3914,50.1711,50.1998,60600.0
2022-07-18 11:00:00,52.4,52.45,52.26,52.26,50235.0,50.1998,50.2477,50.0657,50.0657,50235.0
2022-07-18 11:30:00,52.26,52.41,52.19,52.38,37050.0,50.0657,50.2094,49.9987,50.1807,37050.0
2022-07-18 12:00:00,52.38,52.38,52.26,52.33,37500.0,50.1807,50.1807,50.0657,50.1328,37500.0
2022-07-18 12:30:00,52.34,52.42,52.22,52.23,38265.0,50.1424,50.219,50.0274,50.037,38265.0
2022-07-18 13:00:00,52.21,52.28,52.17,52.21,20886.0,50.0178,50.0849,49.9795,50.0178,20886.0
2022-07-18 13:30:00,52.23,52.25,52.08,52.08,28944.0,50.037,50.0561,49.8933,49.8933,28944.0
2022-07-18 14:00:00,52.08,52.08,51.79,51.79,62406.0,49.8933,49.8933,49.6155,49.6155,62406.0
2022-07-18 14:30:00,51.79,51.87,51.67,51.7,67650.0,49.6155,49.6921,49.5005,49.5292,67650.0
2022-07-18 15:00:00,51.71,51.77,51.63,51.63,69270.0,49.5388,49.5963,49.4622,49.4622,69270.0
2022-07-18 15:30:00,51.6,51.66,51.43,51.57,253986.0,49.4334,49.4909,49.2706,49.4047,253986.0
2022-07-19 09:30:00,52.16,52.45,51.98,52.33,76560.0,49.9699,50.2477,49.7975,50.1328,76560.0
2022-07-19 10:00:00,52.32,52.51,52.28,52.47,60291.0,50.1232,50.3052,50.0849,50.2669,60291.0
2022-07-19 10:30:00,52.49,52.64,52.48,52.54,35676.0,50.2861,50.4298,50.2765,50.334,35676.0
2022-07-19 11:00:00,52.6,52.71,52.57,52.61,49860.0,50.3914,50.4968,50.3627,50.401,49860.0
2022-07-19 11:30:00,52.64,52.74,52.64,52.7,40221.0,50.4298,50.5256,50.4298,50.4872,40221.0
2022-07-19 12:00:00,52.7,52.77,52.58,52.77,33702.0,50.4872,50.5543,50.3723,50.5543,33702.0
2022-07-19 12:30:00,52.78,52.85,52.77,52.82,35214.0,50.5639,50.6309,50.5543,50.6022,35214.0
2022-07-19 13:00:00,52.82,52.92,52.82,52.91,44814.0,50.6022,50.698,50.6022,50.6884,44814.0
2022-07-19 13:30:00,52.92,53.11,52.91,53.1,44850.0,50.698,50.88,50.6884,50.8704,44850.0
2022-07-19 14:00:00,53.11,53.28,53.1,53.2,40245.0,50.88,51.0429,50.8704,50.9662,40245.0
2022-07-19 14:30:00,53.21,53.22,53.11,53.15,65076.0,50.9758,50.9854,50.88,50.9183,65076.0
2022-07-19 15:00:00,53.13,53.13,53.04,53.07,57891.0,50.8992,50.8992,50.813,50.8417,57891.0
2022-07-19 15:30:00,53.08,53.18,53.03,53.07,290595.0,50.8513,50.9471,50.8034,50.8417,290595.0
2022-07-20 09:30:00,54.18,56.19,54.17,55.62,520938.0,51.9051,53.8307,51.8955,53.2846,520938.0
2022-07-20 10:00:00,55.62,56.08,55.62,55.97,146640.0,53.2846,53.7253,53.2846,53.6199,146640.0
2022-07-20 10:30:00,56.0,56.57,55.97,56.54,151194.0,53.6487,54.1947,53.6199,54.166,151194.0
2022-07-20 11:00:00,56.55,56.62,55.91,56.1,102369.0,54.1756,54.2426,53.5625,53.7445,102369.0
2022-07-20 11:30:00,56.16,56.25,55.93,56.1,76026.0,53.802,53.8882,53.5816,53.7445,76026.0
2022-07-20 12:00:00,56.07,56.27,56.07,56.16,70341.0,53.7157,53.9073,53.7157,53.802,70341.0
2022-07-20 12:30:00,56.14,56.16,55.86,56.0,90006.0,53.7828,53.802,53.5146,53.6487,90006.0
2022-07-20 13:00:00,56.01,56.14,55.83,56.14,112530.0,53.6583,53.7828,53.4858,53.7828,112530.0
2022-07-20 13:30:00,56.13,56.3,56.09,56.16,102231.0,53.7732,53.9361,53.7349,53.802,102231.0
2022-07-20 14:00:00,56.18,56.34,56.18,56.31,109605.0,53.8211,53.9744,53.8211,53.9457,109605.0
2022-07-20 14:30:00,56.3,56.44,56.2,56.35,116685.0,53.9361,54.0702,53.8403,53.984,116685.0
2022-07-20 15:00:00,56.31,56.55,56.31,56.55,115266.0,53.9457,54.1756,53.9457,54.1756,115266.0
2022-07-20 15:30:00,56.55,56.66,56.27,56.35,559704.0,54.1756,54.281,53.9073,53.984,559704.0
2022-07-21 09:30:00,56.53,57.23,56.14,57.06,154443.0,54.1564,54.827,53.7828,54.6642,154443.0
2022-07-21 10:00:00,57.09,57.36,56.84,56.98,115275.0,54.6929,54.9516,54.4534,54.5875,115275.0
2022-07-21 10:30:00,56.98,57.28,56.96,57.18,90636.0,54.5875,54.8749,54.5684,54.7791,90636.0
2022-07-21 11:00:00,57.16,57.59,57.16,57.59,140151.0,54.76,55.1719,54.76,55.1719,140151.0
2022-07-21 11:30:00,57.6,57.63,57.48,57.59,98460.0,55.1815,55.2102,55.0665,55.1719,98460.0
2022-07-21 12:00:00,57.59,57.93,57.59,57.91,127578.0,55.1719,55.4976,55.1719,55.4785,127578.0
2022-07-21 12:30:00,57.9,57.94,57.74,57.75,59583.0,55.4689,55.5072,55.3156,55.3252,59583.0
2022-07-21 13:00:00,57.76,57.77,57.49,57.5,75486.0,55.3348,55.3444,55.0761,55.0857,75486.0
2022-07-21 13:30:00,57.49,57.57,57.38,57.48,93207.0,55.0761,55.1528,54.9707,55.0665,93207.0
2022-07-21 14:00:00,57.49,57.67,57.45,57.65,80379.0,55.0761,55.2486,55.0378,55.2294,80379.0
2022-07-21 14:30:00,57.65,57.65,57.41,57.46,86745.0,55.2294,55.2294,54.9995,55.0474,86745.0
2022-07-21 15:00:00,57.45,57.68,57.45,57.67,133275.0,55.0378,55.2581,55.0378,55.2486,133275.0
2022-07-21 15:30:00,57.7,58.02,57.59,58.0,634647.0,55.2773,55.5839,55.1719,55.5647,634647.0
2022-07-22 09:30:00,58.02,58.29,57.64,58.08,441798.0,55.5839,55.8425,55.2198,55.6413,441798.0
2022-07-22 10:00:00,58.09,58.15,57.72,57.99,214260.0,55.6509,55.7084,55.2965,55.5551,214260.0
2022-07-22 10:30:00,57.97,58.3,57.86,58.17,213732.0,55.536,55.8521,55.4306,55.7276,213732.0
2022-07-22 11:00:00,58.16,58.21,58.03,58.06,215370.0,55.718,55.7659,55.5934,55.6222,215370.0
2022-07-22 11:30:00,58.04,58.19,58.0,58.19,230532.0,55.603,55.7467,55.5647,55.7467,230532.0
2022-07-22 12:00:00,58.2,58.23,57.85,57.9,125445.0,55.7563,55.785,55.421,55.4689,125445.0
2022-07-22 12:30:00,57.91,57.98,57.81,57.93,119697.0,55.4785,55.5455,55.3827,55.4976,119697.0
2022-07-22 13:00:00,57.91,57.92,57.48,57.48,72756.0,55.4785,55.4881,55.0665,55.0665,72756.0
2022-07-22 13:30:00,57.46,57.46,57.16,57.42,115665.0,55.0474,55.0474,54.76,55.0091,115665.0
2022-07-22 14:00:00,57.39,57.48,57.2,57.35,238002.0,54.9803,55.0665,54.7983,54.942,238002.0
2022-07-22 14:30:00,57.33,57.45,57.21,57.33,143922.0,54.9228,55.0378,54.8079,54.9228,143922.0
2022-07-22 15:00:00,57.35,57.51,57.32,57.51,164049.0,54.942,55.0953,54.9133,55.0953,164049.0
2022-07-22 15:30:00,57.52,57.64,57.48,57.54,417444.0,55.1049,55.2198,55.0665,55.124,417444.0
2022-07-25 09:30:00,57.58,57.72,57.24,57.68,144456.0,55.1623,55.2965,54.8366,55.2581,144456.0
2022-07-25 10:00:00,57.66,57.69,57.26,57.49,186327.0,55.239,55.2677,54.8558,55.0761,186327.0
2022-07-25 10:30:00,57.4,57.78,57.4,57.69,68355.0,54.9899,55.3539,54.9899,55.2677,68355.0
2022-07-25 11:00:00,57.67,57.82,57.61,57.81,119292.0,55.2486,55.3923,55.1911,55.3827,119292.0
2022-07-25 11:30:00,57.81,58.0,57.79,57.92,190986.0,55.3827,55.5647,55.3635,55.4881,190986.0
2022-07-25 12:00:00,57.91,57.97,57.66,57.74,126321.0,55.4785,55.536,55.239,55.3156,126321.0
2022-07-25 12:30:00,57.7,57.97,57.7,57.9,108492.0,55.2773,55.536,55.2773,55.4689,108492.0
2022-07-25 13:00:00,57.92,57.96,57.81,57.81,71187.0,55.4881,55.5264,55.3827,55.3827,71187.0
2022-07-25 13:30:00,57.78,57.79,57.58,57.65,108060.0,55.3539,55.3635,55.1623,55.2294,108060.0
2022-07-25 14:00:00,57.61,57.61,57.38,57.38,97419.0,55.1911,55.1911,54.9707,54.9707,97419.0
2022-07-25 14:30:00,57.37,57.37,57.07,57.08,103584.0,54.9612,54.9612,54.6738,54.6833,103584.0
2022-07-25 15:00:00,57.1,57.14,56.97,56.97,86109.0,54.7025,54.7408,54.578,54.578,86109.0
2022-07-25 15:30:00,56.96,57.42,56.93,57.33,293976.0,54.5684,55.0091,54.5396,54.9228,293976.0
2022-07-26 09:30:00,56.96,57.32,56.67,57.29,179949.0,54.5684,54.9133,54.2906,54.8845,179949.0
2022-07-26 10:00:00,57.26,57.27,57.11,57.25,142863.0,54.8558,54.8654,54.7121,54.8462,142863.0
2022-07-26 10:30:00,57.23,57.39,57.22,57.39,135624.0,54.827,54.9803,54.8175,54.9803,135624.0
2022-07-26 11:00:00,57.39,57.46,57.27,57.29,125220.0,54.9803,55.0474,54.8654,54.8845,125220.0
2022-07-26 11:30:00,57.29,57.43,57.26,57.31,219255.0,54.8845,55.0186,54.8558,54.9037,219255.0
2022-07-26 12:00:00,57.31,57.43,57.29,57.42,62640.0,54.9037,55.0186,54.8845,55.0091,62640.0
2022-07-26 12:30:00,57.44,57.5,57.31,57.4,47220.0,55.0282,55.0857,54.9037,54.9899,47220.0
2022-07-26 13:00:00,57.4,57.73,57.39,57.73,123045.0,54.9899,55.306,54.9803,55.306,123045.0
2022-07-26 13:30:00,57.73,57.73,57.56,57.58,139212.0,55.306,55.306,55.1432,55.1623,139212.0
2022-07-26 14:00:00,57.59,57.76,57.58,57.69,216531.0,55.1719,55.3348,55.1623,55.2677,216531.0
2022-07-26 14:30:00,57.68,57.69,57.62,57.68,112731.0,55.2581,55.2677,55.2007,55.2581,112731.0
2022-07-26 15:00:00,57.67,57.69,57.59,57.64,120021.0,55.2486,55.2677,55.1719,55.2198,120021.0
2022-07-26 15:30:00,57.66,57.74,57.52,57.67,413217.0,55.239,55.3156,55.1049,55.2486,413217.0
2022-07-27 09:30:00,57.99,57.99,57.63,57.88,180306.0,55.5551,55.5551,55.2102,55.4497,180306.0
2022-07-27 10:00:00,57.87,57.93,57.7,57.83,115344.0,55.4402,55.4976,55.2773,55.4018,115344.0
2022-07-27 10:30:00,57.8,57.82,57.6,57.7,111630.0,55.3731,55.3923,55.1815,55.2773,111630.0
2022-07-27 11:00:00,57.72,57.83,57.72,57.8,111552.0,55.2965,55.4018,55.2965,55.3731,111552.0
2022-07-27 11:30:00,57.79,57.84,57.73,57.78,58656.0,55.3635,55.4114,55.306,55.3539,58656.0
2022-07-27 12:00:00,57.78,57.83,57.74,57.76,62916.0,55.3539,55.4018,55.3156,55.3348,62916.0
2022-07-27 12:30:00,57.75,57.82,57.71,57.77,83448.0,55.3252,55.3923,55.2869,55.3444,83448.0
2022-07-27 13:00:00,57.77,57.83,57.74,57.79,46035.0,55.3444,55.4018,55.3156,55.3635,46035.0
2022-07-27 13:30:00,57.79,57.99,57.79,57.86,49947.0,55.3635,55.5551,55.3635,55.4306,49947.0
2022-07-27 14:00:00,57.9,57.99,57.76,57.85,80037.0,55.4689,55.5551,55.3348,55.421,80037.0
2022-07-27 14:30:00,57.84,58.16,57.72,58.07,113916.0,55.4114,55.718,55.2965,55.6318,113916.0
2022-07-27 15:00:00,58.08,58.33,57.97,58.33,62373.0,55.6413,55.8809,55.536,55.8809,62373.0
2022-07-27 15:30:00,58.32,58.32,57.97,57.98,193626.0,55.8713,55.8713,55.536,55.5455,193626.0
2022-07-28 09:30:00,58.14,58.4,57.97,58.4,130482.0,55.6988,55.9479,55.536,55.9479,130482.0
2022-07-28 10:00:00,58.43,58.59,58.24,58.46,99405.0,55.9767,56.1299,55.7946,56.0054,99405.0
2022-07-28 10:30:00,58.45,58.93,58.42,58.92,62241.0,55.9958,56.4557,55.9671,56.4461,62241.0
2022-07-28 11:00:00,58.94,59.28,58.92,59.25,78024.0,56.4652,56.791,56.4461,56.7622,78024.0
2022-07-28 11:30:00,59.26,59.57,59.2,59.31,85866.0,56.7718,57.0688,56.7143,56.8197,85866.0
2022-07-28 12:00:00,59.32,59.62,59.28,59.56,143295.0,56.8293,57.1167,56.791,57.0592,143295.0
2022-07-28 12:30:00,59.57,59.58,59.33,59.41,76734.0,57.0688,57.0784,56.8389,56.9155,76734.0
2022-07-28 13:00:00,59.41,59.72,59.35,59.71,58404.0,56.9155,57.2125,56.858,57.2029,58404.0
2022-07-28 13:30:00,59.73,59.95,59.72,59.86,92565.0,57.2221,57.4328,57.2125,57.3466,92565.0
2022-07-28 14:00:00,59.87,60.06,59.86,60.01,78036.0,57.3562,57.5382,57.3466,57.4903,78036.0
2022-07-28 14:30:00,60.01,60.09,59.93,59.95,76062.0,57.4903,57.567,57.4137,57.4328,76062.0
2022-07-28 15:00:00,59.96,60.08,59.9,60.02,79194.0,57.4424,57.5574,57.3849,57.4999,79194.0
2022-07-28 15:30:00,60.0,60.04,59.67,59.8,487683.0,57.4807,57.5191,57.1646,57.2891,487683.0
2022-07-29 09:30:00,59.73,60.16,59.56,60.07,86610.0,57.2221,57.634,57.0592,57.5478,86610.0
2022-07-29 10:00:00,60.07,60.34,60.07,60.28,41862.0,57.5478,57.8065,57.5478,57.749,41862.0
2022-07-29 10:30:00,60.26,60.29,59.9,59.9,63993.0,57.7298,57.7586,57.3849,57.3849,63993.0
2022-07-29 11:00:00,59.89,59.99,59.76,59.91,90102.0,57.3753,57.4712,57.2508,57.3945,90102.0
2022-07-29 11:30:00,59.92,60.15,59.85,60.13,74796.0,57.4041,57.6244,57.337,57.6053,74796.0
2022-07-29 12:00:00,60.13,60.33,60.13,60.21,48576.0,57.6053,57.7969,57.6053,57.6819,48576.0
2022-07-29 12:30:00,60.23,60.36,60.19,60.31,32367.0,57.7011,57.8256,57.6628,57.7777,32367.0
2022-07-29 13:00:00,60.29,60.36,60.25,60.27,40077.0,57.7586,57.8256,57.7202,57.7394,40077.0
2022-07-29 13:30:00,60.28,60.34,60.21,60.29,44670.0,57.749,57.8065,57.6819,57.7586,44670.0
2022-07-29 14:00:00,60.3,60.34,60.24,60.25,38271.0,57.7681,57.8065,57.7107,57.7202,38271.0
2022-07-29 14:30:00,60.26,60.27,60.18,60.21,43761.0,57.7298,57.7394,57.6532,57.6819,43761.0
2022-07-29 15:00:00,60.23,60.34,60.19,60.34,55698.0,57.7011,57.8065,57.6628,57.8065,55698.0
2022-07-29 15:30:00,60.33,60.45,60.22,60.29,237141.0,57.7969,57.9118,57.6915,57.7586,237141.0
2022-08-01 09:30:00,59.76,60.27,59.57,59.92,93093.0,57.2508,57.7394,57.0688,57.4041,93093.0
2022-08-01 10:00:00,59.92,60.08,59.58,59.63,36786.0,57.4041,57.5574,57.0784,57.1263,36786.0
2022-08-01 10:30:00,59.63,60.07,59.61,60.05,38430.0,57.1263,57.5478,57.1071,57.5286,38430.0
2022-08-01 11:00:00,60.07,60.11,59.89,60.08,58293.0,57.5478,57.5861,57.3753,57.5574,58293.0
2022-08-01 11:30:00,60.08,60.08,59.91,59.93,24354.0,57.5574,57.5574,57.3945,57.4137,24354.0
2022-08-01 12:00:00,59.94,59.94,59.71,59.91,24939.0,57.4233,57.4233,57.2029,57.3945,24939.0
2022-08-01 12:30:00,59.92,59.95,59.75,59.89,41484.0,57.4041,57.4328,57.2412,57.3753,41484.0
2022-08-01 13:00:00,59.88,59.91,59.72,59.72,25203.0,57.3658,57.3945,57.2125,57.2125,25203.0
2022-08-01 13:30:00,59.72,59.75,59.56,59.64,35469.0,57.2125,57.2412,57.0592,57.1358,35469.0
2022-08-01 14:00:00,59.63,59.63,59.43,59.47,49563.0,57.1263,57.1263,56.9347,56.973,49563.0
2022-08-01 14:30:00,59.49,59.76,59.49,59.73,36534.0,56.9921,57.2508,56.9921,57.2221,36534.0
2022-08-01 15:00:00,59.7,59.7,59.59,59.6,52731.0,57.1933,57.1933,57.0879,57.0975,52731.0
2022-08-01 15:30:00,59.6,59.82,59.59,59.62,208434.0,57.0975,57.3083,57.0879,57.1167,208434.0
2022-08-02 09:30:00,59.39,59.4,59.09,59.37,105177.0,56.8963,56.9059,56.6089,56.8772,105177.0
2022-08-02 10:00:00,59.36,59.38,59.06,59.35,79707.0,56.8676,56.8868,56.5802,56.858,79707.0
2022-08-02 10:30:00,59.35,59.52,59.26,59.43,134076.0,56.858,57.0209,56.7718,56.9347,134076.0
2022-08-02 11:00:00,59.43,59.43,59.16,59.33,109182.0,56.9347,56.9347,56.676,56.8389,109182.0
2022-08-02 11:30:00,59.33,59.34,59.22,59.32,48324.0,56.8389,56.8484,56.7335,56.8293,48324.0
2022-08-02 12:00:00,59.26,59.53,59.26,59.53,80460.0,56.7718,57.0305,56.7718,57.0305,80460.0
2022-08-02 12:30:00,59.58,59.88,59.57,59.83,29652.0,57.0784,57.3658,57.0688,57.3179,29652.0
2022-08-02 13:00:00,59.86,59.86,59.67,59.67,25581.0,57.3466,57.3466,57.1646,57.1646,25581.0
2022-08-02 13:30:00,59.63,59.65,59.53,59.62,31047.0,57.1263,57.1454,57.0305,57.1167,31047.0
2022-08-02 14:00:00,59.66,59.84,59.62,59.84,20628.0,57.155,57.3274,57.1167,57.3274,20628.0
2022-08-02 14:30:00,59.85,59.9,59.64,59.64,27645.0,57.337,57.3849,57.1358,57.1358,27645.0
2022-08-02 15:00:00,59.66,59.71,59.49,59.63,36108.0,57.155,57.2029,56.9921,57.1263,36108.0
2022-08-02 15:30:00,59.65,59.72,59.51,59.56,164160.0,57.1454,57.2125,57.0113,57.0592,164160.0
2022-08-03 09:30:00,59.6,59.72,59.46,59.66,95916.0,57.0975,57.2125,56.9634,57.155,95916.0
2022-08-03 10:00:00,59.61,59.89,59.52,59.72,53475.0,57.1071,57.3753,57.0209,57.2125,53475.0
2022-08-03 10:30:00,59.72,59.73,59.52,59.61,63585.0,57.2125,57.2221,57.0209,57.1071,63585.0
2022-08-03 11:00:00,59.62,59.93,59.62,59.85,63093.0,57.1167,57.4137,57.1167,57.337,63093.0
2022-08-03 11:30:00,59.89,59.89,59.74,59.82,45339.0,57.3753,57.3753,57.2316,57.3083,45339.0
2022-08-03 12:00:00,59.81,59.83,59.61,59.61,61539.0,57.2987,57.3179,57.1071,57.1071,61539.0
2022-08-03 12:30:00,59.62,59.78,59.55,59.7,142068.0,57.1167,57.27,57.0496,57.1933,142068.0
2022-08-03 13:00:00,59.71,59.85,59.71,59.85,25464.0,57.2029,57.337,57.2029,57.337,25464.0
2022-08-03 13:30:00,59.86,59.86,59.66,59.72,56685.0,57.3466,57.3466,57.155,57.2125,56685.0
2022-08-03 14:00:00,59.72,60.05,59.72,60.04,28482.0,57.2125,57.5286,57.2125,57.5191,28482.0
2022-08-03 14:30:00,60.05,60.16,60.04,60.1,23766.0,57.5286,57.634,57.5191,57.5765,23766.0
2022-08-03 15:00:00,60.11,60.16,60.02,60.06,27090.0,57.5861,57.634,57.4999,57.5382,27090.0
2022-08-03 15:30:00,60.08,60.24,60.03,60.06,147966.0,57.5574,57.7107,57.5095,57.5382,147966.0
2022-08-04 09:30:00,60.24,60.66,60.22,60.42,104127.0,57.7107,58.113,57.6915,57.8831,104127.0
2022-08-04 10:00:00,60.44,60.54,60.3,60.49,44214.0,57.9023,57.9981,57.7681,57.9502,44214.0
2022-08-04 10:30:00,60.49,60.59,60.28,60.57,93720.0,57.9502,58.046,57.749,58.0268,93720.0
2022-08-04 11:00:00,60.59,60.65,60.42,60.56,95904.0,58.046,58.1034,57.8831,58.0172,95904.0
2022-08-04 11:30:00,60.6,60.76,60.52,60.75,33165.0,58.0555,58.2088,57.9789,58.1992,33165.0
2022-08-04 12:00:00,60.77,60.9,60.69,60.9,34260.0,58.2184,58.3429,58.1418,58.3429,34260.0
2022-08-04 12:30:00,60.9,60.92,60.75,60.85,103884.0,58.3429,58.3621,58.1992,58.295,103884.0
2022-08-04 13:00:00,60.85,61.03,60.85,61.01,70209.0,58.295,58.4675,58.295,58.4483,70209.0
2022-08-04 13:30:00,61.01,61.04,60.82,60.87,62703.0,58.4483,58.4771,58.2663,58.3142,62703.0
2022-08-04 14:00:00,60.84,60.87,60.71,60.87,53559.0,58.2855,58.3142,58.1609,58.3142,53559.0
2022-08-04 14:30:00,60.86,60.86,60.72,60.8,68643.0,58.3046,58.3046,58.1705,58.2471,68643.0
2022-08-04 15:00:00,60.81,60.93,60.77,60.93,76743.0,58.2567,58.3717,58.2184,58.3717,76743.0
2022-08-04 15:30:00,60.91,60.96,60.86,60.93,211758.0,58.3525,58.4004,58.3046,58.3717,211758.0
2022-08-05 09:30:00,60.5,60.78,60.4,60.49,136242.0,57.9597,58.228,57.8639,57.9502,136242.0
2022-08-05 10:00:00,60.59,60.94,60.48,60.72,80679.0,58.046,58.3813,57.9406,58.1705,80679.0
2022-08-05 10:30:00,60.73,60.73,60.43,60.57,32538.0,58.1801,58.1801,57.8927,58.0268,32538.0
2022-08-05 11:00:00,60.5,60.5,60.2,60.2,37617.0,57.9597,57.9597,57.6723,57.6723,37617.0
2022-08-05 11:30:00,60.22,60.33,60.14,60.16,29043.0,57.6915,57.7969,57.6149,57.634,29043.0
2022-08-05 12:00:00,60.19,60.42,60.19,60.41,27234.0,57.6628,57.8831,57.6628,57.8735,27234.0
2022-08-05 12:30:00,60.43,60.53,60.35,60.5,26757.0,57.8927,57.9885,57.816,57.9597,26757.0
2022-08-05 13:00:00,60.5,60.51,60.35,60.39,41442.0,57.9597,57.9693,57.816,57.8544,41442.0
2022-08-05 13:30:00,60.39,60.5,60.34,60.39,23934.0,57.8544,57.9597,57.8065,57.8544,23934.0
2022-08-05 14:00:00,60.38,60.45,60.33,60.39,24063.0,57.8448,57.9118,57.7969,57.8544,24063.0
2022-08-05 14:30:00,60.39,60.56,60.37,60.53,23433.0,57.8544,58.0172,57.8352,57.9885,23433.0
2022-08-05 15:00:00,60.56,60.64,60.56,60.61,31131.0,58.0172,58.0939,58.0172,58.0651,31131.0
2022-08-05 15:30:00,60.6,60.74,60.6,60.69,159978.0,58.0555,58.1897,58.0555,58.1418,159978.0
2022-08-08 09:30:00,60.7,61.17,60.58,61.04,65784.0,58.1513,58.6016,58.0364,58.4771,65784.0
2022-08-08 10:00:00,61.16,61.16,61.01,61.06,12900.0,58.592,58.592,58.4483,58.4962,12900.0
2022-08-08 10:30:00,61.07,61.32,61.07,61.23,22932.0,58.5058,58.7453,58.5058,58.6591,22932.0
2022-08-08 11:00:00,61.22,61.28,61.06,61.07,21885.0,58.6495,58.707,58.4962,58.5058,21885.0
2022-08-08 11:30:00,61.09,61.13,60.9,60.96,23193.0,58.525,58.5633,58.3429,58.4004,23193.0
2022-08-08 12:00:00,60.96,60.97,60.66,60.7,30789.0,58.4004,58.41,58.113,58.1513,30789.0
2022-08-08 12:30:00,60.71,60.96,60.69,60.89,14844.0,58.1609,58.4004,58.1418,58.3334,14844.0
2022-08-08 13:00:00,60.93,61.05,60.88,60.98,14226.0,58.3717,58.4866,58.3238,58.4196,14226.0
2022-08-08 13:30:00,60.96,61.06,60.9,61.04,14022.0,58.4004,58.4962,58.3429,58.4771,14022.0
2022-08-08 14:00:00,61.02,61.02,60.83,60.89,18585.0,58.4579,58.4579,58.2759,58.3334,18585.0
2022-08-08 14:30:00,60.87,60.97,60.85,60.9,16350.0,58.3142,58.41,58.295,58.3429,16350.0
2022-08-08 15:00:00,60.91,60.96,60.85,60.93,23775.0,58.3525,58.4004,58.295,58.3717,23775.0
2022-08-08 15:30:00,60.91,61.03,60.88,60.95,129057.0,58.3525,58.4675,58.3238,58.3908,129057.0
2022-08-09 09:30:00,60.8,61.13,60.67,60.86,57849.0,58.2471,58.5633,58.1226,58.3046,57849.0
2022-08-09 10:00:00,60.88,61.09,60.85,61.07,49752.0,58.3238,58.525,58.295,58.5058,49752.0
2022-08-09 10:30:00,61.06,61.13,61.02,61.02,26244.0,58.4962,58.5633,58.4579,58.4579,26244.0
2022-08-09 11:00:00,61.01,61.11,60.86,61.1,32907.0,58.4483,58.5441,58.3046,58.5345,32907.0
2022-08-09 11:30:00,61.08,61.17,61.05,61.12,14985.0,58.5154,58.6016,58.4866,58.5537,14985.0
2022-08-09 12:00:00,61.14,61.14,60.97,60.97,22875.0,58.5729,58.5729,58.41,58.41,22875.0
2022-08-09 12:30:00,60.96,61.03,60.94,61.01,21957.0,58.4004,58.4675,58.3813,58.4483,21957.0
2022-08-09 13:00:00,61.03,61.11,61.0,61.04,26982.0,58.4675,58.5441,58.4387,58.4771,26982.0
2022-08-09 13:30:00,61.07,61.07,60.96,60.99,39873.0,58.5058,58.5058,58.4004,58.4292,39873.0
2022-08-09 14:00:00,61.0,61.02,60.86,60.92,32364.0,58.4387,58.4579,58.3046,58.3621,32364.0
2022-08-09 14:30:00,60.91,61.03,60.85,61.0,28338.0,58.3525,58.4675,58.295,58.4387,28338.0
2022-08-09 15:00:00,61.01,61.05,60.95,61.03,46326.0,58.4483,58.4866,58.3908,58.4675,46326.0
2022-08-09 15:30:00,61.02,61.08,60.94,61.06,149136.0,58.4579,58.5154,58.3813,58.4962,149136.0
2022-08-10 09:30:00,61.76,62.19,61.68,62.1,116994.0,59.1668,59.5788,59.0902,59.4926,116994.0
2022-08-10 10:00:00,62.12,62.28,62.06,62.22,69867.0,59.5117,59.665,59.4542,59.6075,69867.0
2022-08-10 10:30:00,62.27,62.36,62.18,62.34,78771.0,59.6554,59.7416,59.5692,59.7225,78771.0
2022-08-10 11:00:00,62.35,62.42,62.23,62.25,81246.0,59.7321,59.7991,59.6171,59.6363,81246.0
2022-08-10 11:30:00,62.27,62.29,62.06,62.08,39633.0,59.6554,59.6746,59.4542,59.4734,39633.0
2022-08-10 12:00:00,62.08,62.14,62.03,62.1,20307.0,59.4734,59.5309,59.4255,59.4926,20307.0
2022-08-10 12:30:00,62.06,62.13,62.05,62.1,13176.0,59.4542,59.5213,59.4447,59.4926,13176.0
2022-08-10 13:00:00,62.1,62.19,62.1,62.12,28293.0,59.4926,59.5788,59.4926,59.5117,28293.0
2022-08-10 13:30:00,62.1,62.16,62.05,62.1,31788.0,59.4926,59.55,59.4447,59.4926,31788.0
2022-08-10 14:00:00,62.09,62.09,61.94,61.94,52041.0,59.483,59.483,59.3393,59.3393,52041.0
2022-08-10 14:30:00,61.95,62.01,61.92,62.0,85167.0,59.3489,59.4063,59.3201,59.3968,85167.0
2022-08-10 15:00:00,62.0,62.06,61.96,62.04,92100.0,59.3968,59.4542,59.3584,59.4351,92100.0
2022-08-10 15:30:00,62.04,62.29,62.01,62.19,257343.0,59.4351,59.6746,59.4063,59.5788,257343.0
2022-08-11 09:30:00,62.42,62.5,62.14,62.47,53970.0,59.7991,59.8758,59.5309,59.847,53970.0
2022-08-11 10:00:00,62.49,62.66,62.45,62.49,52500.0,59.8662,60.029,59.8279,59.8662,52500.0
2022-08-11 10:30:00,62.53,62.58,62.27,62.39,38826.0,59.9045,59.9524,59.6554,59.7704,38826.0
2022-08-11 11:00:00,62.42,62.45,62.24,62.32,41772.0,59.7991,59.8279,59.6267,59.7033,41772.0
2022-08-11 11:30:00,62.29,62.38,62.19,62.23,27024.0,59.6746,59.7608,59.5788,59.6171,27024.0
2022-08-11 12:00:00,62.21,62.31,62.16,62.29,61191.0,59.5979,59.6937,59.55,59.6746,61191.0
2022-08-11 12:30:00,62.33,62.37,62.22,62.35,35475.0,59.7129,59.7512,59.6075,59.7321,35475.0
2022-08-11 13:00:00,62.39,62.4,62.24,62.27,29196.0,59.7704,59.78,59.6267,59.6554,29196.0
2022-08-11 13:30:00,62.24,62.27,62.12,62.12,48852.0,59.6267,59.6554,59.5117,59.5117,48852.0
2022-08-11 14:00:00,62.12,62.26,62.07,62.22,37776.0,59.5117,59.6458,59.4638,59.6075,37776.0
2022-08-11 14:30:00,62.21,62.28,62.09,62.12,50502.0,59.5979,59.665,59.483,59.5117,50502.0
2022-08-11 15:00:00,62.12,62.19,61.98,62.17,27588.0,59.5117,59.5788,59.3776,59.5596,27588.0
2022-08-11 15:30:00,62.18,62.23,62.06,62.19,151581.0,59.5692,59.6171,59.4542,59.5788,151581.0
2022-08-12 09:30:00,62.79,62.83,62.41,62.66,45507.0,60.1536,60.1919,59.7895,60.029,45507.0
2022-08-12 10:00:00,62.74,62.79,62.5,62.7,23190.0,60.1057,60.1536,59.8758,60.0674,23190.0
2022-08-12 10:30:00,62.74,62.87,62.72,62.8,20316.0,60.1057,60.2302,60.0865,60.1632,20316.0
2022-08-12 11:00:00,62.81,63.11,62.78,63.0,37467.0,60.1727,60.4601,60.144,60.3548,37467.0
2022-08-12 11:30:00,63.02,63.11,62.98,63.04,27924.0,60.3739,60.4601,60.3356,60.3931,27924.0
2022-08-12 12:00:00,63.05,63.14,62.95,63.02,39198.0,60.4027,60.4889,60.3069,60.3739,39198.0
2022-08-12 12:30:00,63.06,63.11,62.92,62.92,24423.0,60.4122,60.4601,60.2781,60.2781,24423.0
2022-08-12 13:00:00,62.92,63.03,62.92,62.97,16659.0,60.2781,60.3835,60.2781,60.326,16659.0
2022-08-12 13:30:00,62.99,63.0,62.91,62.91,16899.0,60.3452,60.3548,60.2685,60.2685,16899.0
2022-08-12 14:00:00,62.87,63.02,62.81,62.99,24051.0,60.2302,60.3739,60.1727,60.3452,24051.0
2022-08-12 14:30:00,62.98,63.08,62.98,63.04,17415.0,60.3356,60.4314,60.3356,60.3931,17415.0
2022-08-12 15:00:00,63.05,63.24,63.05,63.24,24597.0,60.4027,60.5847,60.4027,60.5847,24597.0
2022-08-12 15:30:00,63.23,63.51,63.16,63.47,235053.0,60.5751,60.8434,60.508,60.805,235053.0
2022-08-15 09:30:00,63.25,64.67,63.0,64.65,148647.0,60.5943,61.9546,60.3548,61.9355,148647.0
2022-08-15 10:00:00,64.61,64.78,64.51,64.57,117120.0,61.8972,62.06,61.8014,61.8588,117120.0
2022-08-15 10:30:00,64.53,64.66,64.25,64.26,70590.0,61.8205,61.9451,61.5523,61.5619,70590.0
2022-08-15 11:00:00,64.25,64.29,63.98,64.1,56982.0,61.5523,61.5906,61.2936,61.4086,56982.0
2022-08-15 11:30:00,64.15,64.36,64.06,64.27,64956.0,61.4565,61.6577,61.3703,61.5714,64956.0
2022-08-15 12:00:00,64.26,64.27,64.13,64.22,43542.0,61.5619,61.5714,61.4373,61.5235,43542.0
2022-08-15 12:30:00,64.21,64.26,64.11,64.15,32697.0,61.514,61.5619,61.4182,61.4565,32697.0
2022-08-15 13:00:00,64.11,64.16,63.95,63.99,32838.0,61.4182,61.4661,61.2649,61.3032,32838.0
2022-08-15 13:30:00,63.96,64.04,63.88,64.0,58101.0,61.2745,61.3511,61.1978,61.3128,58101.0
2022-08-15 14:00:00,63.98,64.08,63.86,64.05,30225.0,61.2936,61.3894,61.1787,61.3607,30225.0
2022-08-15 14:30:00,64.06,64.17,64.01,64.08,47343.0,61.3703,61.4756,61.3224,61.3894,47343.0
2022-08-15 15:00:00,64.09,64.16,64.03,64.1,57636.0,61.399,61.4661,61.3415,61.4086,57636.0
2022-08-15 15:30:00,64.11,64.14,63.95,63.99,172956.0,61.4182,61.4469,61.2649,61.3032,172956.0
2022-08-16 09:30:00,63.9,63.91,63.56,63.67,57447.0,61.217,61.2266,60.8913,60.9966,57447.0
2022-08-16 10:00:00,63.66,63.66,63.24,63.28,79446.0,60.9871,60.9871,60.5847,60.623,79446.0
2022-08-16 10:30:00,63.26,63.37,63.16,63.24,71046.0,60.6039,60.7092,60.508,60.5847,71046.0
2022-08-16 11:00:00,63.28,63.65,63.28,63.63,33777.0,60.623,60.9775,60.623,60.9583,33777.0
2022-08-16 11:30:00,63.62,63.66,63.43,63.65,52467.0,60.9487,60.9871,60.7667,60.9775,52467.0
2022-08-16 12:00:00,63.61,63.77,63.57,63.75,14364.0,60.9392,61.0924,60.9008,61.0733,14364.0
2022-08-16 12:30:00,63.77,63.81,63.71,63.77,15972.0,61.0924,61.1308,61.035,61.0924,15972.0
2022-08-16 13:00:00,63.76,63.83,63.71,63.8,25323.0,61.0829,61.1499,61.035,61.1212,25323.0
2022-08-16 13:30:00,63.83,63.92,63.76,63.81,26925.0,61.1499,61.2361,61.0829,61.1308,26925.0
2022-08-16 14:00:00,63.81,63.97,63.81,63.84,118434.0,61.1308,61.284,61.1308,61.1595,118434.0
2022-08-16 14:30:00,63.85,63.86,63.43,63.52,65019.0,61.1691,61.1787,60.7667,60.8529,65019.0
2022-08-16 15:00:00,63.53,63.83,63.41,63.8,211896.0,60.8625,61.1499,60.7476,61.1212,211896.0
2022-08-16 15:30:00,63.81,63.98,63.78,63.85,149619.0,61.1308,61.2936,61.102,61.1691,149619.0
2022-08-17 09:30:00,63.79,64.11,63.64,63.95,164634.0,61.1116,61.4182,60.9679,61.2649,164634.0
2022-08-17 10:00:00,63.97,64.3,63.92,64.3,46668.0,61.284,61.6002,61.2361,61.6002,46668.0
2022-08-17 10:30:00,64.29,64.31,64.02,64.24,27240.0,61.5906,61.6098,61.3319,61.5427,27240.0
2022-08-17 11:00:00,64.21,64.43,64.17,64.43,48711.0,61.514,61.7247,61.4756,61.7247,48711.0
2022-08-17 11:30:00,64.44,64.46,64.28,64.28,45957.0,61.7343,61.7535,61.581,61.581,45957.0
2022-08-17 12:00:00,64.29,64.48,64.13,64.47,48369.0,61.5906,61.7726,61.4373,61.763,48369.0
2022-08-17 12:30:00,64.49,64.56,64.44,64.51,28080.0,61.7822,61.8493,61.7343,61.8014,28080.0
2022-08-17 13:00:00,64.5,64.57,64.44,64.47,25119.0,61.7918,61.8588,61.7343,61.763,25119.0
2022-08-17 13:30:00,64.49,64.55,64.46,64.5,18903.0,61.7822,61.8397,61.7535,61.7918,18903.0
2022-08-17 14:00:00,64.52,64.75,64.51,64.72,25770.0,61.8109,62.0313,61.8014,62.0025,25770.0
2022-08-17 14:30:00,64.68,64.79,64.6,64.64,25647.0,61.9642,62.0696,61.8876,61.9259,25647.0
2022-08-17 15:00:00,64.63,64.68,64.46,64.67,42120.0,61.9163,61.9642,61.7535,61.9546,42120.0
2022-08-17 15:30:00,64.65,64.76,64.57,64.6,183954.0,61.9355,62.0409,61.8588,61.8876,183954.0
2022-08-18 09:30:00,64.47,64.66,64.08,64.08,117291.0,61.763,61.9451,61.3894,61.3894,117291.0
2022-08-18 10:00:00,64.09,64.14,64.0,64.07,76308.0,61.399,61.4469,61.3128,61.3798,76308.0
2022-08-18 10:30:00,64.09,64.11,63.88,63.99,63765.0,61.399,61.4182,61.1978,61.3032,63765.0
2022-08-18 11:00:00,63.98,64.07,63.84,64.07,96693.0,61.2936,61.3798,61.1595,61.3798,96693.0
2022-08-18 11:30:00,64.09,64.24,64.07,64.13,29730.0,61.399,61.5427,61.3798,61.4373,29730.0
2022-08-18 12:00:00,64.13,64.14,63.67,63.68,68751.0,61.4373,61.4469,60.9966,61.0062,68751.0
2022-08-18 12:30:00,63.67,63.77,63.6,63.73,77829.0,60.9966,61.0924,60.9296,61.0541,77829.0
2022-08-18 13:00:00,63.73,63.74,63.54,63.7,62421.0,61.0541,61.0637,60.8721,61.0254,62421.0
2022-08-18 13:30:00,63.76,63.78,63.6,63.67,43950.0,61.0829,61.102,60.9296,60.9966,43950.0
2022-08-18 14:00:00,63.69,63.91,63.68,63.86,28560.0,61.0158,61.2266,61.0062,61.1787,28560.0
2022-08-18 14:30:00,63.83,63.92,63.77,63.84,22611.0,61.1499,61.2361,61.0924,61.1595,22611.0
2022-08-18 15:00:00,63.85,64.02,63.82,63.98,33258.0,61.1691,61.3319,61.1403,61.2936,33258.0
2022-08-18 15:30:00,64.05,64.21,63.98,64.02,129033.0,61.3607,61.514,61.2936,61.3319,129033.0
2022-08-19 09:30:00,63.32,63.45,62.55,62.65,196968.0,60.6613,60.7859,59.9237,60.0195,196968.0
2022-08-19 10:00:00,62.64,62.78,62.6,62.72,115296.0,60.0099,60.144,59.9716,60.0865,115296.0
2022-08-19 10:30:00,62.73,62.92,62.73,62.83,88251.0,60.0961,60.2781,60.0961,60.1919,88251.0
2022-08-19 11:00:00,62.81,62.82,62.44,62.52,46614.0,60.1727,60.1823,59.8183,59.8949,46614.0
2022-08-19 11:30:00,62.52,62.6,62.46,62.57,48276.0,59.8949,59.9716,59.8374,59.9428,48276.0
2022-08-19 12:00:00,62.55,62.61,62.47,62.51,41178.0,59.9237,59.9811,59.847,59.8853,41178.0
2022-08-19 12:30:00,62.52,62.69,62.52,62.68,19890.0,59.8949,60.0578,59.8949,60.0482,19890.0
2022-08-19 13:00:00,62.66,62.79,62.66,62.74,36186.0,60.029,60.1536,60.029,60.1057,36186.0
2022-08-19 13:30:00,62.73,62.74,62.55,62.6,28227.0,60.0961,60.1057,59.9237,59.9716,28227.0
2022-08-19 14:00:00,62.57,62.62,62.44,62.53,62484.0,59.9428,59.9907,59.8183,59.9045,62484.0
2022-08-19 14:30:00,62.53,62.54,62.45,62.48,29940.0,59.9045,59.9141,59.8279,59.8566,29940.0
2022-08-19 15:00:00,62.5,62.5,62.35,62.45,58176.0,59.8758,59.8758,59.7321,59.8279,58176.0
2022-08-19 15:30:00,62.45,62.49,62.12,62.37,262266.0,59.8279,59.8662,59.5117,59.7512,262266.0
2022-08-22 09:30:00,62.04,62.55,61.69,62.53,109509.0,59.4351,59.9237,59.0998,59.9045,109509.0
2022-08-22 10:00:00,62.48,62.59,62.32,62.41,85611.0,59.8566,59.962,59.7033,59.7895,85611.0
2022-08-22 10:30:00,62.42,62.43,62.0,62.0,83763.0,59.7991,59.8087,59.3968,59.3968,83763.0
2022-08-22 11:00:00,62.0,62.2,61.98,62.17,51573.0,59.3968,59.5884,59.3776,59.5596,51573.0
2022-08-22 11:30:00,62.14,62.29,62.14,62.29,62880.0,59.5309,59.6746,59.5309,59.6746,62880.0
2022-08-22 12:00:00,62.26,62.33,62.13,62.24,46605.0,59.6458,59.7129,59.5213,59.6267,46605.0
2022-08-22 12:30:00,62.27,62.3,62.14,62.18,40845.0,59.6554,59.6842,59.5309,59.5692,40845.0
2022-08-22 13:00:00,62.21,62.21,62.07,62.08,28563.0,59.5979,59.5979,59.4638,59.4734,28563.0
2022-08-22 13:30:00,62.08,62.09,61.92,61.93,34311.0,59.4734,59.483,59.3201,59.3297,34311.0
2022-08-22 14:00:00,61.95,62.04,61.91,62.03,40902.0,59.3489,59.4351,59.3105,59.4255,40902.0
2022-08-22 14:30:00,62.01,62.05,61.9,61.95,32595.0,59.4063,59.4447,59.301,59.3489,32595.0
2022-08-22 15:00:00,61.96,62.08,61.96,62.01,42633.0,59.3584,59.4734,59.3584,59.4063,42633.0
2022-08-22 15:30:00,62.0,62.03,61.84,61.94,154887.0,59.3968,59.4255,59.2435,59.3393,154887.0
2022-08-23 09:30:00,61.45,61.8,61.28,61.52,114324.0,58.8698,59.2052,58.707,58.9369,114324.0
2022-08-23 10:00:00,61.48,61.74,61.47,61.61,37836.0,58.8986,59.1477,58.889,59.0231,37836.0
2022-08-23 10:30:00,61.57,61.68,61.17,61.17,27051.0,58.9848,59.0902,58.6016,58.6016,27051.0
2022-08-23 11:00:00,61.19,61.32,61.04,61.32,41607.0,58.6208,58.7453,58.4771,58.7453,41607.0
2022-08-23 11:30:00,61.32,61.51,61.31,61.35,27039.0,58.7453,58.9273,58.7357,58.774,27039.0
2022-08-23 12:00:00,61.31,61.31,61.1,61.1,12477.0,58.7357,58.7357,58.5345,58.5345,12477.0
2022-08-23 12:30:00,61.09,61.25,61.09,61.23,11253.0,58.525,58.6782,58.525,58.6591,11253.0
2022-08-23 13:00:00,61.23,61.23,61.1,61.18,23406.0,58.6591,58.6591,58.5345,58.6112,23406.0
2022-08-23 13:30:00,61.18,61.27,61.06,61.08,25287.0,58.6112,58.6974,58.4962,58.5154,25287.0
2022-08-23 14:00:00,61.09,61.28,61.05,61.2,17490.0,58.525,58.707,58.4866,58.6303,17490.0
2022-08-23 14:30:00,61.2,61.2,61.13,61.17,13554.0,58.6303,58.6303,58.5633,58.6016,13554.0
2022-08-23 15:00:00,61.21,61.24,61.15,61.19,19062.0,58.6399,58.6687,58.5824,58.6208,19062.0
2022-08-23 15:30:00,61.18,61.61,61.12,61.43,652251.0,58.6112,59.0231,58.5537,58.8507,652251.0
2022-08-24 09:30:00,61.48,61.64,61.44,61.61,39249.0,58.8986,59.0519,58.8603,59.0231,39249.0
2022-08-24 10:00:00,61.62,61.71,61.49,61.55,29940.0,59.0327,59.1189,58.9082,58.9656,29940.0
2022-08-24 10:30:00,61.55,61.83,61.47,61.83,50283.0,58.9656,59.2339,58.889,59.2339,50283.0
2022-08-24 11:00:00,61.81,62.06,61.78,61.98,59868.0,59.2147,59.4542,59.186,59.3776,59868.0
2022-08-24 11:30:00,61.96,62.22,61.96,62.11,42030.0,59.3584,59.6075,59.3584,59.5021,42030.0
2022-08-24 12:00:00,62.09,62.11,61.97,62.01,26481.0,59.483,59.5021,59.368,59.4063,26481.0
2022-08-24 12:30:00,62.0,62.01,61.85,61.94,57024.0,59.3968,59.4063,59.2531,59.3393,57024.0
2022-08-24 13:00:00,61.94,62.01,61.9,61.99,83721.0,59.3393,59.4063,59.301,59.3872,83721.0
2022-08-24 13:30:00,62.01,62.08,61.97,62.08,36576.0,59.4063,59.4734,59.368,59.4734,36576.0
2022-08-24 14:00:00,62.07,62.07,61.91,61.97,85383.0,59.4638,59.4638,59.3105,59.368,85383.0
2022-08-24 14:30:00,61.92,61.97,61.87,61.95,38607.0,59.3201,59.368,59.2722,59.3489,38607.0
2022-08-24 15:00:00,61.95,62.13,61.93,62.04,81819.0,59.3489,59.5213,59.3297,59.4351,81819.0
2022-08-24 15:30:00,62.03,62.2,62.03,62.1,214422.0,59.4255,59.5884,59.4255,59.4926,214422.0
2022-08-25 09:30:00,62.12,62.32,61.9,62.26,52728.0,59.5117,59.7033,59.301,59.6458,52728.0
2022-08-25 10:00:00,62.32,62.55,62.25,62.49,20505.0,59.7033,59.9237,59.6363,59.8662,20505.0
2022-08-25 10:30:00,62.52,62.55,62.36,62.4,21225.0,59.8949,59.9237,59.7416,59.78,21225.0
2022-08-25 11:00:00,62.4,62.49,62.13,62.19,35484.0,59.78,59.8662,59.5213,59.5788,35484.0
2022-08-25 11:30:00,62.23,62.26,62.13,62.19,12690.0,59.6171,59.6458,59.5213,59.5788,12690.0
2022-08-25 12:00:00,62.18,62.18,61.95,62.01,17304.0,59.5692,59.5692,59.3489,59.4063,17304.0
2022-08-25 12:30:00,62.01,62.02,61.87,61.96,10200.0,59.4063,59.4159,59.2722,59.3584,10200.0
2022-08-25 13:00:00,61.94,62.07,61.92,62.02,50640.0,59.3393,59.4638,59.3201,59.4159,50640.0
2022-08-25 13:30:00,62.05,62.17,62.04,62.13,12702.0,59.4447,59.5596,59.4351,59.5213,12702.0
2022-08-25 14:00:00,62.15,62.17,62.05,62.11,12981.0,59.5405,59.5596,59.4447,59.5021,12981.0
2022-08-25 14:30:00,62.12,62.12,62.0,62.02,25848.0,59.5117,59.5117,59.3968,59.4159,25848.0
2022-08-25 15:00:00,62.0,62.19,61.99,62.16,28074.0,59.3968,59.5788,59.3872,59.55,28074.0
2022-08-25 15:30:00,62.17,62.4,62.1,62.4,120714.0,59.5596,59.78,59.4926,59.78,120714.0
2022-08-26 09:30:00,62.41,62.57,62.31,62.5,70521.0,59.7895,59.9428,59.6937,59.8758,70521.0
2022-08-26 10:00:00,62.33,62.54,61.97,62.02,29526.0,59.7129,59.9141,59.368,59.4159,29526.0
2022-08-26 10:30:00,61.95,61.95,61.68,61.94,15186.0,59.3489,59.3489,59.0902,59.3393,15186.0
2022-08-26 11:00:00,61.93,61.93,61.47,61.65,70116.0,59.3297,59.3297,58.889,59.0615,70116.0
2022-08-26 11:30:00,61.63,61.77,61.46,61.49,16260.0,59.0423,59.1764,58.8794,58.9082,16260.0
2022-08-26 12:00:00,61.49,61.49,61.22,61.26,23271.0,58.9082,58.9082,58.6495,58.6878,23271.0
2022-08-26 12:30:00,61.27,61.41,61.19,61.4,29772.0,58.6974,58.8315,58.6208,58.8219,29772.0
2022-08-26 13:00:00,61.38,61.46,61.31,61.44,38124.0,58.8028,58.8794,58.7357,58.8603,38124.0
2022-08-26 13:30:00,61.42,61.42,61.25,61.27,40263.0,58.8411,58.8411,58.6782,58.6974,40263.0
2022-08-26 14:00:00,61.3,61.36,61.19,61.25,36933.0,58.7261,58.7836,58.6208,58.6782,36933.0
2022-08-26 14:30:00,61.22,61.29,61.05,61.05,41517.0,58.6495,58.7166,58.4866,58.4866,41517.0
2022-08-26 15:00:00,61.07,61.13,60.91,60.95,71430.0,58.5058,58.5633,58.3525,58.3908,71430.0
2022-08-26 15:30:00,60.96,60.96,60.67,60.69,264288.0,58.4004,58.4004,58.1226,58.1418,264288.0
2022-08-29 09:30:00,60.32,60.67,60.08,60.61,136906.0,57.7873,58.1226,57.5574,58.0651,136906.0
2022-08-29 10:00:00,60.61,60.82,60.47,60.55,67941.0,58.0651,58.2663,57.931,58.0076,67941.0
2022-08-29 10:30:00,60.55,60.63,60.41,60.43,59608.0,58.0076,58.0843,57.8735,57.8927,59608.0
2022-08-29 11:00:00,60.43,60.57,60.28,60.55,38939.0,57.8927,58.0268,57.749,58.0076,38939.0
2022-08-29 11:30:00,60.55,60.74,60.45,60.53,40017.0,58.0076,58.1897,57.9118,57.9885,40017.0
2022-08-29 12:00:00,60.54,60.68,60.42,60.5,33872.0,57.9981,58.1322,57.8831,57.9597,33872.0
2022-08-29 12:30:00,60.49,60.57,60.36,60.47,35039.0,57.9502,58.0268,57.8256,57.931,35039.0
2022-08-29 13:00:00,60.47,60.48,60.15,60.22,51594.0,57.931,57.9406,57.6244,57.6915,51594.0
2022-08-29 13:30:00,60.24,60.39,60.21,60.28,51965.0,57.7107,57.8544,57.6819,57.749,51965.0
2022-08-29 14:00:00,60.29,60.33,60.01,60.03,42905.0,57.7586,57.7969,57.4903,57.5095,42905.0
2022-08-29 14:30:00,60.04,60.2,59.95,60.09,41736.0,57.5191,57.6723,57.4328,57.567,41736.0
2022-08-29 15:00:00,60.08,60.23,59.91,59.92,63861.0,57.5574,57.7011,57.3945,57.4041,63861.0
2022-08-29 15:30:00,59.91,59.98,59.64,59.7,248823.0,57.3945,57.4616,57.1358,57.1933,248823.0
2022-08-30 09:30:00,60.16,60.45,59.86,60.0,73059.0,57.634,57.9118,57.3466,57.4807,73059.0
2022-08-30 10:00:00,60.03,60.15,59.64,59.79,71365.0,57.5095,57.6244,57.1358,57.2795,71365.0
2022-08-30 10:30:00,59.79,59.81,59.37,59.64,102996.0,57.2795,57.2987,56.8772,57.1358,102996.0
2022-08-30 11:00:00,59.64,59.81,59.53,59.73,66291.0,57.1358,57.2987,57.0305,57.2221,66291.0
2022-08-30 11:30:00,59.73,59.86,59.57,59.71,84364.0,57.2221,57.3466,57.0688,57.2029,84364.0
2022-08-30 12:00:00,59.7,59.97,59.69,59.9,58736.0,57.1933,57.452,57.1837,57.3849,58736.0
2022-08-30 12:30:00,59.9,59.91,59.71,59.89,67554.0,57.3849,57.3945,57.2029,57.3753,67554.0
2022-08-30 13:00:00,59.89,59.9,59.54,59.55,53816.0,57.3753,57.3849,57.04,57.0496,53816.0
2022-08-30 13:30:00,59.54,59.75,59.45,59.69,65196.0,57.04,57.2412,56.9538,57.1837,65196.0
2022-08-30 14:00:00,59.71,59.79,59.51,59.51,42053.0,57.2029,57.2795,57.0113,57.0113,42053.0
2022-08-30 14:30:00,59.54,59.66,59.52,59.57,47859.0,57.04,57.155,57.0209,57.0688,47859.0
2022-08-30 15:00:00,59.57,59.86,59.56,59.78,76924.0,57.0688,57.3466,57.0592,57.27,76924.0
2022-08-30 15:30:00,59.79,59.79,59.38,59.6,207451.0,57.2795,57.2795,56.8868,57.0975,207451.0
2022-08-31 09:30:00,59.9,60.26,59.87,59.88,54358.0,57.3849,57.7298,57.3562,57.3658,54358.0
2022-08-31 10:00:00,59.9,59.91,59.5,59.51,34710.0,57.3849,57.3945,57.0017,57.0113,34710.0
2022-08-31 10:30:00,59.52,59.71,59.47,59.59,34420.0,57.0209,57.2029,56.973,57.0879,34420.0
2022-08-31 11:00:00,59.57,59.63,59.33,59.54,59767.0,57.0688,57.1263,56.8389,57.04,59767.0
2022-08-31 11:30:00,59.54,59.71,59.5,59.7,19176.0,57.04,57.2029,57.0017,57.1933,19176.0
2022-08-31 12:00:00,59.7,59.75,59.63,59.68,32602.0,57.1933,57.2412,57.1263,57.1742,32602.0
2022-08-31 12:30:00,59.67,59.72,59.58,59.62,27911.0,57.1646,57.2125,57.0784,57.1167,27911.0
2022-08-31 13:00:00,59.62,59.7,59.45,59.48,26529.0,57.1167,57.1933,56.9538,56.9826,26529.0
2022-08-31 13:30:00,59.47,59.51,59.38,59.45,22496.0,56.973,57.0113,56.8868,56.9538,22496.0
2022-08-31 14:00:00,59.45,59.57,59.38,59.53,35502.0,56.9538,57.0688,56.8868,57.0305,35502.0
2022-08-31 14:30:00,59.53,59.57,59.46,59.53,98757.0,57.0305,57.0688,56.9634,57.0305,98757.0
2022-08-31 15:00:00,59.53,59.97,59.53,59.9,85157.0,57.0305,57.452,57.0305,57.3849,85157.0
2022-08-31 15:30:00,59.89,60.04,59.5,59.53,276987.0,57.3753,57.5191,57.0017,57.0305,276987.0
2022-09-01 09:30:00,59.16,59.32,59.03,59.2,188265.0,56.676,56.8293,56.5515,56.7143,188265.0
2022-09-01 10:00:00,59.2,59.41,59.08,59.39,103272.0,56.7143,56.9155,56.5994,56.8963,103272.0
2022-09-01 10:30:00,59.4,59.4,58.8,59.06,100122.0,56.9059,56.9059,56.3311,56.5802,100122.0
2022-09-01 11:00:00,59.06,59.48,58.98,59.31,53224.0,56.5802,56.9826,56.5036,56.8197,53224.0
2022-09-01 11:30:00,59.32,59.65,59.3,59.35,35507.0,56.8293,57.1454,56.8101,56.858,35507.0
2022-09-01 12:00:00,59.37,59.5,59.36,59.42,29643.0,56.8772,57.0017,56.8676,56.9251,29643.0
2022-09-01 12:30:00,59.4,59.42,59.11,59.18,34104.0,56.9059,56.9251,56.6281,56.6952,34104.0
2022-09-01 13:00:00,59.17,59.47,59.14,59.45,35136.0,56.6856,56.973,56.6568,56.9538,35136.0
2022-09-01 13:30:00,59.44,59.49,59.29,59.33,35189.0,56.9442,56.9921,56.8005,56.8389,35189.0
2022-09-01 14:00:00,59.34,59.63,59.29,59.57,36240.0,56.8484,57.1263,56.8005,57.0688,36240.0
2022-09-01 14:30:00,59.58,59.66,59.49,59.64,63941.0,57.0784,57.155,56.9921,57.1358,63941.0
2022-09-01 15:00:00,59.63,59.79,59.59,59.67,83091.0,57.1263,57.2795,57.0879,57.1646,83091.0
2022-09-01 15:30:00,59.66,60.06,59.64,60.0,263688.0,57.155,57.5382,57.1358,57.4807,263688.0
2022-09-02 09:30:00,60.41,60.52,60.13,60.18,91914.0,57.8735,57.9789,57.6053,57.6532,91914.0
2022-09-02 10:00:00,60.18,60.74,60.08,60.72,50080.0,57.6532,58.1897,57.5574,58.1705,50080.0
2022-09-02 10:30:00,60.73,61.02,60.72,60.88,72675.0,58.1801,58.4579,58.1705,58.3238,72675.0
2022-09-02 11:00:00,60.88,61.16,60.85,61.04,70022.0,58.3238,58.592,58.295,58.4771,70022.0
2022-09-02 11:30:00,61.05,61.19,61.03,61.18,42123.0,58.4866,58.6208,58.4675,58.6112,42123.0
2022-09-02 12:00:00,61.18,61.25,60.83,60.83,35333.0,58.6112,58.6782,58.2759,58.2759,35333.0
2022-09-02 12:30:00,60.84,60.87,60.6,60.71,32859.0,58.2855,58.3142,58.0555,58.1609,32859.0
2022-09-02 13:00:00,60.69,60.69,60.22,60.22,33365.0,58.1418,58.1418,57.6915,57.6915,33365.0
2022-09-02 13:30:00,60.23,60.32,59.96,60.02,124730.0,57.7011,57.7873,57.4424,57.4999,124730.0
2022-09-02 14:00:00,60.02,60.23,60.01,60.2,47214.0,57.4999,57.7011,57.4903,57.6723,47214.0
2022-09-02 14:30:00,60.19,60.19,59.92,59.92,34412.0,57.6628,57.6628,57.4041,57.4041,34412.0
2022-09-02 15:00:00,59.92,60.1,59.73,59.87,49928.0,57.4041,57.5765,57.2221,57.3562,49928.0
2022-09-02 15:30:00,59.85,59.86,59.5,59.68,163927.0,57.337,57.3466,57.0017,57.1742,163927.0
2022-09-06 09:30:00,59.82,59.97,59.62,59.93,134123.0,57.3083,57.452,57.1167,57.4137,134123.0
2022-09-06 10:00:00,59.96,59.98,59.53,59.8,58935.0,57.4424,57.4616,57.0305,57.2891,58935.0
2022-09-06 10:30:00,59.82,60.57,59.7,60.49,60166.0,57.3083,58.0268,57.1933,57.9502,60166.0
2022-09-06 11:00:00,60.49,60.61,60.37,60.37,35188.0,57.9502,58.0651,57.8352,57.8352,35188.0
2022-09-06 11:30:00,60.36,60.57,60.36,60.49,42560.0,57.8256,58.0268,57.8256,57.9502,42560.0
2022-09-06 12:00:00,60.49,60.51,60.04,60.15,24805.0,57.9502,57.9693,57.5191,57.6244,24805.0
2022-09-06 12:30:00,60.19,60.33,60.02,60.25,28978.0,57.6628,57.7969,57.4999,57.7202,28978.0
2022-09-06 13:00:00,60.26,60.29,59.99,60.19,50532.0,57.7298,57.7586,57.4712,57.6628,50532.0
2022-09-06 13:30:00,60.16,60.31,60.12,60.3,50565.0,57.634,57.7777,57.5957,57.7681,50565.0
2022-09-06 14:00:00,60.31,60.52,60.29,60.49,74058.0,57.7777,57.9789,57.7586,57.9502,74058.0
2022-09-06 14:30:00,60.49,60.52,60.3,60.34,67984.0,57.9502,57.9789,57.7681,57.8065,67984.0
2022-09-06 15:00:00,60.36,60.58,60.31,60.47,56622.0,57.8256,58.0364,57.7777,57.931,56622.0
2022-09-06 15:30:00,60.46,60.66,60.31,60.64,296876.0,57.9214,58.113,57.7777,58.0939,296876.0
2022-09-07 09:30:00,60.66,61.42,60.66,61.09,70871.0,58.113,58.8411,58.113,58.525,70871.0
2022-09-07 10:00:00,61.08,61.29,61.06,61.29,60650.0,58.5154,58.7166,58.4962,58.7166,60650.0
2022-09-07 10:30:00,61.32,61.52,61.3,61.47,60799.0,58.7453,58.9369,58.7261,58.889,60799.0
2022-09-07 11:00:00,61.46,61.63,61.39,61.55,62016.0,58.8794,59.0423,58.8124,58.9656,62016.0
2022-09-07 11:30:00,61.54,61.68,61.51,61.57,78840.0,58.9561,59.0902,58.9273,58.9848,78840.0
2022-09-07 12:00:00,61.58,61.62,61.48,61.53,31245.0,58.9944,59.0327,58.8986,58.9465,31245.0
2022-09-07 12:30:00,61.52,61.82,61.51,61.77,53319.0,58.9369,59.2243,58.9273,59.1764,53319.0
2022-09-07 13:00:00,61.77,61.97,61.77,61.82,50199.0,59.1764,59.368,59.1764,59.2243,50199.0
2022-09-07 13:30:00,61.82,62.04,61.79,61.99,66430.0,59.2243,59.4351,59.1956,59.3872,66430.0
2022-09-07 14:00:00,62.0,62.18,61.99,62.18,42866.0,59.3968,59.5692,59.3872,59.5692,42866.0
2022-09-07 14:30:00,62.18,62.31,62.16,62.31,57723.0,59.5692,59.6937,59.55,59.6937,57723.0
2022-09-07 15:00:00,62.32,62.44,62.26,62.44,56051.0,59.7033,59.8183,59.6458,59.8183,56051.0
2022-09-07 15:30:00,62.43,62.46,62.29,62.41,217134.0,59.8087,59.8374,59.6746,59.7895,217134.0
2022-09-08 09:30:00,62.02,62.39,61.98,62.2,102301.0,59.4159,59.7704,59.3776,59.5884,102301.0
2022-09-08 10:00:00,62.22,62.6,62.13,62.4,52047.0,59.6075,59.9716,59.5213,59.78,52047.0
2022-09-08 10:30:00,62.4,62.86,62.37,62.84,61721.0,59.78,60.2206,59.7512,60.2015,61721.0
2022-09-08 11:00:00,62.85,62.98,62.79,62.83,26898.0,60.2111,60.3356,60.1536,60.1919,26898.0
2022-09-08 11:30:00,62.8,62.95,62.71,62.72,67348.0,60.1632,60.3069,60.0769,60.0865,67348.0
2022-09-08 12:00:00,62.73,62.73,62.16,62.38,110754.0,60.0961,60.0961,59.55,59.7608,110754.0
2022-09-08 12:30:00,62.38,62.72,62.37,62.67,74095.0,59.7608,60.0865,59.7512,60.0386,74095.0
2022-09-08 13:00:00,62.63,62.93,62.59,62.92,35256.0,60.0003,60.2877,59.962,60.2781,35256.0
2022-09-08 13:30:00,62.92,63.07,62.84,62.94,44019.0,60.2781,60.4218,60.2015,60.2973,44019.0
2022-09-08 14:00:00,62.94,62.98,62.83,62.85,34327.0,60.2973,60.3356,60.1919,60.2111,34327.0
2022-09-08 14:30:00,62.86,63.04,62.79,62.86,43288.0,60.2206,60.3931,60.1536,60.2206,43288.0
2022-09-08 15:00:00,62.87,63.0,62.77,62.83,77492.0,60.2302,60.3548,60.1344,60.1919,77492.0
2022-09-08 15:30:00,62.84,63.14,62.75,63.1,293543.0,60.2015,60.4889,60.1153,60.4506,293543.0
2022-09-09 09:30:00,63.1,63.32,63.0,63.3,77230.0,60.4506,60.6613,60.3548,60.6422,77230.0
2022-09-09 10:00:00,63.32,63.55,63.2,63.34,43600.0,60.6613,60.8817,60.5464,60.6805,43600.0
2022-09-09 10:30:00,63.35,63.58,63.34,63.51,39147.0,60.6901,60.9104,60.6805,60.8434,39147.0
2022-09-09 11:00:00,63.51,63.53,63.21,63.32,35968.0,60.8434,60.8625,60.556,60.6613,35968.0
2022-09-09 11:30:00,63.3,63.46,63.22,63.31,47956.0,60.6422,60.7955,60.5655,60.6518,47956.0
2022-09-09 12:00:00,63.27,63.37,63.16,63.2,48485.0,60.6134,60.7092,60.508,60.5464,48485.0
2022-09-09 12:30:00,63.19,63.25,63.12,63.24,23668.0,60.5368,60.5943,60.4697,60.5847,23668.0
2022-09-09 13:00:00,63.25,63.34,63.17,63.25,37048.0,60.5943,60.6805,60.5176,60.5943,37048.0
2022-09-09 13:30:00,63.25,63.35,63.17,63.24,41602.0,60.5943,60.6901,60.5176,60.5847,41602.0
2022-09-09 14:00:00,63.22,63.3,63.15,63.26,36327.0,60.5655,60.6422,60.4985,60.6039,36327.0
2022-09-09 14:30:00,63.26,63.4,63.23,63.37,32751.0,60.6039,60.738,60.5751,60.7092,32751.0
2022-09-09 15:00:00,63.37,63.47,63.32,63.4,43655.0,60.7092,60.805,60.6613,60.738,43655.0
2022-09-09 15:30:00,63.39,63.45,63.25,63.26,163716.0,60.7284,60.7859,60.5943,60.6039,163716.0
2022-09-12 09:30:00,63.5,63.81,63.21,63.78,87438.0,60.8338,61.1308,60.556,61.102,87438.0
2022-09-12 10:00:00,63.79,63.95,63.76,63.87,50139.0,61.1116,61.2649,61.0829,61.1882,50139.0
2022-09-12 10:30:00,63.88,63.91,63.76,63.86,32952.0,61.1978,61.2266,61.0829,61.1787,32952.0
2022-09-12 11:00:00,63.84,63.87,63.63,63.72,49921.0,61.1595,61.1882,60.9583,61.0445,49921.0
2022-09-12 11:30:00,63.72,63.73,63.4,63.49,28507.0,61.0445,61.0541,60.738,60.8242,28507.0
2022-09-12 12:00:00,63.51,63.69,63.42,63.69,44723.0,60.8434,61.0158,60.7571,61.0158,44723.0
2022-09-12 12:30:00,63.71,63.79,63.65,63.74,27983.0,61.035,61.1116,60.9775,61.0637,27983.0
2022-09-12 13:00:00,63.76,63.83,63.66,63.82,29338.0,61.0829,61.1499,60.9871,61.1403,29338.0
2022-09-12 13:30:00,63.83,63.86,63.68,63.71,19988.0,61.1499,61.1787,61.0062,61.035,19988.0
2022-09-12 14:00:00,63.7,63.76,63.6,63.64,15134.0,61.0254,61.0829,60.9296,60.9679,15134.0
2022-09-12 14:30:00,63.62,63.86,63.61,63.81,35090.0,60.9487,61.1787,60.9392,61.1308,35090.0
2022-09-12 15:00:00,63.8,63.91,63.78,63.86,52557.0,61.1212,61.2266,61.102,61.1787,52557.0
2022-09-12 15:30:00,63.86,64.13,63.71,64.12,266722.0,61.1787,61.4373,61.035,61.4277,266722.0
2022-09-13 09:30:00,62.87,63.03,62.53,62.54,107104.0,60.2302,60.3835,59.9045,59.9141,107104.0
2022-09-13 10:00:00,62.53,62.82,62.39,62.68,46774.0,59.9045,60.1823,59.7704,60.0482,46774.0
2022-09-13 10:30:00,62.67,62.75,62.34,62.38,37852.0,60.0386,60.1153,59.7225,59.7608,37852.0
2022-09-13 11:00:00,62.4,62.51,62.36,62.49,37720.0,59.78,59.8853,59.7416,59.8662,37720.0
2022-09-13 11:30:00,62.48,62.53,62.37,62.38,35446.0,59.8566,59.9045,59.7512,59.7608,35446.0
2022-09-13 12:00:00,62.37,62.54,62.35,62.38,27191.0,59.7512,59.9141,59.7321,59.7608,27191.0
2022-09-13 12:30:00,62.37,62.43,62.31,62.38,20997.0,59.7512,59.8087,59.6937,59.7608,20997.0
2022-09-13 13:00:00,62.39,62.7,62.35,62.7,31831.0,59.7704,60.0674,59.7321,60.0674,31831.0
2022-09-13 13:30:00,62.68,62.71,62.5,62.51,22133.0,60.0482,60.0769,59.8758,59.8853,22133.0
2022-09-13 14:00:00,62.51,62.52,62.33,62.35,20059.0,59.8853,59.8949,59.7129,59.7321,20059.0
2022-09-13 14:30:00,62.35,62.37,62.06,62.12,28348.0,59.7321,59.7512,59.4542,59.5117,28348.0
2022-09-13 15:00:00,62.13,62.16,61.79,61.79,48070.0,59.5213,59.55,59.1956,59.1956,48070.0
2022-09-13 15:30:00,61.77,61.97,61.55,61.82,274301.0,59.1764,59.368,58.9656,59.2243,274301.0
2022-09-14 09:30:00,62.42,62.44,61.83,62.06,78586.0,59.7991,59.8183,59.2339,59.4542,78586.0
2022-09-14 10:00:00,62.08,62.53,62.08,62.24,75902.0,59.4734,59.9045,59.4734,59.6267,75902.0
2022-09-14 10:30:00,62.23,62.86,62.19,62.83,86489.0,59.6171,60.2206,59.5788,60.1919,86489.0
2022-09-14 11:00:00,62.82,62.82,62.43,62.51,41507.0,60.1823,60.1823,59.8087,59.8853,41507.0
2022-09-14 11:30:00,62.52,62.71,62.5,62.63,34164.0,59.8949,60.0769,59.8758,60.0003,34164.0
2022-09-14 12:00:00,62.64,62.66,62.45,62.49,32832.0,60.0099,60.029,59.8279,59.8662,32832.0
2022-09-14 12:30:00,62.5,62.6,62.4,62.43,53109.0,59.8758,59.9716,59.78,59.8087,53109.0
2022-09-14 13:00:00,62.44,62.45,62.22,62.27,23783.0,59.8183,59.8279,59.6075,59.6554,23783.0
2022-09-14 13:30:00,62.28,62.3,61.89,61.96,31939.0,59.665,59.6842,59.2914,59.3584,31939.0
2022-09-14 14:00:00,61.98,61.99,61.82,61.85,35055.0,59.3776,59.3872,59.2243,59.2531,35055.0
2022-09-14 14:30:00,61.84,61.91,61.75,61.78,45238.0,59.2435,59.3105,59.1573,59.186,45238.0
2022-09-14 15:00:00,61.78,61.83,61.46,61.59,87114.0,59.186,59.2339,58.8794,59.004,87114.0
2022-09-14 15:30:00,61.59,62.08,61.45,62.04,226088.0,59.004,59.4734,58.8698,59.4351,226088.0
2022-09-15 09:30:00,61.8,62.01,61.55,61.99,82249.0,59.3989,59.6008,59.1586,59.5815,82249.0
2022-09-15 10:00:00,62.0,62.21,61.65,61.67,32990.0,59.5911,59.793,59.2547,59.274,32990.0
2022-09-15 10:30:00,61.65,61.78,61.43,61.43,36963.0,59.2547,59.3797,59.0433,59.0433,36963.0
2022-09-15 11:00:00,61.43,61.73,61.34,61.67,37377.0,59.0433,59.3316,58.9568,59.274,37377.0
2022-09-15 11:30:00,61.69,61.72,61.36,61.41,29170.0,59.2932,59.322,58.976,59.0241,29170.0
2022-09-15 12:00:00,61.42,61.51,61.34,61.46,19614.0,59.0337,59.1202,58.9568,59.0721,19614.0
2022-09-15 12:30:00,61.45,61.54,61.44,61.53,29664.0,59.0625,59.149,59.0529,59.1394,29664.0
2022-09-15 13:00:00,61.58,61.85,61.58,61.75,24571.0,59.1875,59.447,59.1875,59.3509,24571.0
2022-09-15 13:30:00,61.74,61.78,61.5,61.54,58961.0,59.3412,59.3797,59.1106,59.149,58961.0
2022-09-15 14:00:00,61.54,61.56,61.38,61.54,38108.0,59.149,59.1682,58.9952,59.149,38108.0
2022-09-15 14:30:00,61.53,61.58,61.35,61.4,33215.0,59.1394,59.1875,58.9664,59.0145,33215.0
2022-09-15 15:00:00,61.39,61.42,61.1,61.17,41570.0,59.0048,59.0337,58.7261,58.7934,41570.0
2022-09-15 15:30:00,61.17,61.28,61.03,61.11,242909.0,58.7934,58.8991,58.6588,58.7357,242909.0
2022-09-16 09:30:00,61.03,61.04,60.14,60.41,383021.0,58.6588,58.6684,57.8034,58.0629,383021.0
2022-09-16 10:00:00,60.42,60.67,60.38,60.52,59323.0,58.0725,58.3128,58.0341,58.1686,59323.0
2022-09-16 10:30:00,60.55,60.76,60.51,60.63,37943.0,58.1975,58.3993,58.159,58.2744,37943.0
2022-09-16 11:00:00,60.66,60.92,60.63,60.68,30572.0,58.3032,58.5531,58.2744,58.3224,30572.0
2022-09-16 11:30:00,60.68,60.86,60.59,60.86,24000.0,58.3224,58.4954,58.2359,58.4954,24000.0
2022-09-16 12:00:00,60.86,60.86,60.51,60.56,26701.0,58.4954,58.4954,58.159,58.2071,26701.0
2022-09-16 12:30:00,60.54,60.68,60.47,60.61,36846.0,58.1879,58.3224,58.1206,58.2552,36846.0
2022-09-16 13:00:00,60.62,60.66,60.44,60.48,26654.0,58.2648,58.3032,58.0918,58.1302,26654.0
2022-09-16 13:30:00,60.47,60.6,60.4,60.43,36654.0,58.1206,58.2455,58.0533,58.0821,36654.0
2022-09-16 14:00:00,60.42,60.58,60.37,60.55,50425.0,58.0725,58.2263,58.0245,58.1975,50425.0
2022-09-16 14:30:00,60.55,60.81,60.51,60.77,72207.0,58.1975,58.4474,58.159,58.4089,72207.0
2022-09-16 15:00:00,60.78,60.92,60.63,60.71,53992.0,58.4185,58.5531,58.2744,58.3513,53992.0
2022-09-16 15:30:00,60.71,61.15,60.62,61.0,251297.0,58.3513,58.7742,58.2648,58.63,251297.0
2022-09-19 09:30:00,60.5,60.72,60.33,60.49,69941.0,58.1494,58.3609,57.986,58.1398,69941.0
2022-09-19 10:00:00,60.47,60.61,60.35,60.51,58899.0,58.1206,58.2552,58.0053,58.159,58899.0
2022-09-19 10:30:00,60.51,60.73,60.48,60.53,34427.0,58.159,58.3705,58.1302,58.1783,34427.0
2022-09-19 11:00:00,60.52,60.75,60.45,60.45,31813.0,58.1686,58.3897,58.1014,58.1014,31813.0
2022-09-19 11:30:00,60.47,60.51,60.34,60.37,29831.0,58.1206,58.159,57.9956,58.0245,29831.0
2022-09-19 12:00:00,60.39,60.47,60.21,60.25,23564.0,58.0437,58.1206,57.8707,57.9091,23564.0
2022-09-19 12:30:00,60.23,60.34,60.22,60.3,25274.0,57.8899,57.9956,57.8803,57.9572,25274.0
2022-09-19 13:00:00,60.31,60.44,60.25,60.44,26173.0,57.9668,58.0918,57.9091,58.0918,26173.0
2022-09-19 13:30:00,60.46,60.48,60.3,60.33,29604.0,58.111,58.1302,57.9572,57.986,29604.0
2022-09-19 14:00:00,60.35,60.42,60.28,60.33,31452.0,58.0053,58.0725,57.938,57.986,31452.0
2022-09-19 14:30:00,60.34,60.54,60.33,60.53,25913.0,57.9956,58.1879,57.986,58.1783,25913.0
2022-09-19 15:00:00,60.52,60.8,60.52,60.75,89175.0,58.1686,58.4378,58.1686,58.3897,89175.0
2022-09-19 15:30:00,60.76,60.83,60.62,60.73,282493.0,58.3993,58.4666,58.2648,58.3705,282493.0
2022-09-20 09:30:00,60.63,60.63,59.91,59.99,142427.0,58.2744,58.2744,57.5823,57.6592,142427.0
2022-09-20 10:00:00,59.99,60.19,59.91,60.03,97950.0,57.6592,57.8515,57.5823,57.6977,97950.0
2022-09-20 10:30:00,60.02,60.09,59.89,59.97,90077.0,57.6881,57.7554,57.5631,57.64,90077.0
2022-09-20 11:00:00,59.98,59.99,59.71,59.74,60677.0,57.6496,57.6592,57.3901,57.419,60677.0
2022-09-20 11:30:00,59.74,59.85,59.64,59.82,53078.0,57.419,57.5247,57.3228,57.4958,53078.0
2022-09-20 12:00:00,59.83,59.91,59.63,59.63,58720.0,57.5055,57.5823,57.3132,57.3132,58720.0
2022-09-20 12:30:00,59.63,59.64,59.33,59.43,31562.0,57.3132,57.3228,57.0249,57.121,31562.0
2022-09-20 13:00:00,59.42,59.45,59.11,59.11,51338.0,57.1114,57.1402,56.8134,56.8134,51338.0
2022-09-20 13:30:00,59.11,59.11,58.8,58.8,51019.0,56.8134,56.8134,56.5155,56.5155,51019.0
2022-09-20 14:00:00,58.81,59.07,58.81,59.03,43728.0,56.5251,56.775,56.5251,56.7365,43728.0
2022-09-20 14:30:00,59.02,59.18,58.86,59.13,52798.0,56.7269,56.8807,56.5731,56.8327,52798.0
2022-09-20 15:00:00,59.12,59.21,59.02,59.17,62211.0,56.823,56.9095,56.7269,56.8711,62211.0
2022-09-20 15:30:00,59.17,59.34,59.09,59.19,239574.0,56.8711,57.0345,56.7942,56.8903,239574.0
2022-09-21 09:30:00,59.71,60.18,59.67,60.0,156891.0,57.3901,57.8419,57.3517,57.6689,156891.0
2022-09-21 10:00:00,59.98,60.42,59.98,60.25,102780.0,57.6496,58.0725,57.6496,57.9091,102780.0
2022-09-21 10:30:00,60.26,60.26,60.02,60.14,45503.0,57.9188,57.9188,57.6881,57.8034,45503.0
2022-09-21 11:00:00,60.14,60.18,59.85,59.9,34376.0,57.8034,57.8419,57.5247,57.5727,34376.0
2022-09-21 11:30:00,59.93,60.05,59.91,59.93,27954.0,57.6016,57.7169,57.5823,57.6016,27954.0
2022-09-21 12:00:00,59.92,60.02,59.87,60.0,27723.0,57.592,57.6881,57.5439,57.6689,27723.0
2022-09-21 12:30:00,60.01,60.08,59.95,59.97,19813.0,57.6785,57.7457,57.6208,57.64,19813.0
2022-09-21 13:00:00,59.98,60.07,59.92,59.95,31459.0,57.6496,57.7361,57.592,57.6208,31459.0
2022-09-21 13:30:00,59.95,60.0,59.88,59.96,133583.0,57.6208,57.6689,57.5535,57.6304,133583.0
2022-09-21 14:00:00,59.98,59.99,59.03,59.2,63474.0,57.6496,57.6592,56.7365,56.8999,63474.0
2022-09-21 14:30:00,59.18,60.19,59.06,59.98,83162.0,56.8807,57.8515,56.7654,57.6496,83162.0
2022-09-21 15:00:00,60.0,60.06,59.16,59.16,69169.0,57.6689,57.7265,56.8615,56.8615,69169.0
2022-09-21 15:30:00,59.14,59.24,58.57,58.57,225032.0,56.8423,56.9384,56.2944,56.2944,225032.0
2022-09-22 09:30:00,58.3,58.37,57.1,57.22,225225.0,56.0349,56.1022,54.8815,54.9969,225225.0
2022-09-22 10:00:00,57.21,57.48,57.11,57.3,88500.0,54.9873,55.2468,54.8911,55.0738,88500.0
2022-09-22 10:30:00,57.29,57.34,56.96,56.98,69071.0,55.0641,55.1122,54.747,54.7662,69071.0
2022-09-22 11:00:00,56.96,57.16,56.89,57.16,65222.0,54.747,54.9392,54.6797,54.9392,65222.0
2022-09-22 11:30:00,57.14,57.43,57.12,57.32,43399.0,54.92,55.1987,54.9007,55.093,43399.0
2022-09-22 12:00:00,57.31,57.76,57.31,57.65,77722.0,55.0834,55.5159,55.0834,55.4102,77722.0
2022-09-22 12:30:00,57.65,57.65,57.52,57.59,23241.0,55.4102,55.4102,55.2852,55.3525,23241.0
2022-09-22 13:00:00,57.59,57.61,57.44,57.59,25474.0,55.3525,55.3717,55.2083,55.3525,25474.0
2022-09-22 13:30:00,57.61,57.64,57.46,57.57,32299.0,55.3717,55.4005,55.2275,55.3333,32299.0
2022-09-22 14:00:00,57.55,57.61,57.4,57.52,29900.0,55.314,55.3717,55.1699,55.2852,29900.0
2022-09-22 14:30:00,57.5,57.62,57.47,57.55,48089.0,55.266,55.3813,55.2371,55.314,48089.0
2022-09-22 15:00:00,57.55,57.77,57.42,57.52,86208.0,55.314,55.5255,55.1891,55.2852,86208.0
2022-09-22 15:30:00,57.54,57.82,57.38,57.42,257676.0,55.3044,55.5736,55.1506,55.1891,257676.0
2022-09-23 09:30:00,57.17,57.28,56.82,56.96,145243.0,54.9488,55.0545,54.6124,54.747,145243.0
2022-09-23 10:00:00,56.97,57.08,56.67,56.85,132996.0,54.7566,54.8623,54.4682,54.6412,132996.0
2022-09-23 10:30:00,56.84,56.86,56.55,56.55,85867.0,54.6316,54.6508,54.3529,54.3529,85867.0
2022-09-23 11:00:00,56.54,56.92,56.51,56.73,66343.0,54.3433,54.7085,54.3144,54.5259,66343.0
2022-09-23 11:30:00,56.74,56.88,56.64,56.71,39109.0,54.5355,54.6701,54.4394,54.5067,39109.0
2022-09-23 12:00:00,56.72,56.72,56.51,56.51,39551.0,54.5163,54.5163,54.3144,54.3144,39551.0
2022-09-23 12:30:00,56.53,56.8,56.47,56.71,42184.0,54.3337,54.5932,54.276,54.5067,42184.0
2022-09-23 13:00:00,56.71,56.74,56.58,56.58,26450.0,54.5067,54.5355,54.3817,54.3817,26450.0
2022-09-23 13:30:00,56.59,56.68,56.51,56.6,47929.0,54.3913,54.4778,54.3144,54.401,47929.0
2022-09-23 14:00:00,56.59,56.73,56.28,56.39,48629.0,54.3913,54.5259,54.0934,54.1991,48629.0
2022-09-23 14:30:00,56.4,56.4,56.2,56.23,42802.0,54.2087,54.2087,54.0165,54.0453,42802.0
2022-09-23 15:00:00,56.22,56.66,56.22,56.65,57273.0,54.0357,54.4586,54.0357,54.449,57273.0
2022-09-23 15:30:00,56.66,56.95,56.64,56.93,221396.0,54.4586,54.7374,54.4394,54.7181,221396.0
2022-09-26 09:30:00,56.9,57.14,56.61,56.74,83873.0,54.6893,54.92,54.4106,54.5355,83873.0
2022-09-26 10:00:00,56.73,56.92,56.47,56.89,101723.0,54.5259,54.7085,54.276,54.6797,101723.0
2022-09-26 10:30:00,56.88,56.95,56.72,56.78,60653.0,54.6701,54.7374,54.5163,54.574,60653.0
2022-09-26 11:00:00,56.78,56.85,56.41,56.41,47172.0,54.574,54.6412,54.2183,54.2183,47172.0
2022-09-26 11:30:00,56.42,56.68,56.41,56.66,62555.0,54.2279,54.4778,54.2183,54.4586,62555.0
2022-09-26 12:00:00,56.67,56.67,56.34,56.37,41424.0,54.4682,54.4682,54.1511,54.1799,41424.0
2022-09-26 12:30:00,56.37,56.56,56.29,56.55,33574.0,54.1799,54.3625,54.103,54.3529,33574.0
2022-09-26 13:00:00,56.55,56.56,56.33,56.37,40631.0,54.3529,54.3625,54.1414,54.1799,40631.0
2022-09-26 13:30:00,56.39,56.55,56.37,56.41,50036.0,54.1991,54.3529,54.1799,54.2183,50036.0
2022-09-26 14:00:00,56.42,56.69,56.42,56.53,26871.0,54.2279,54.4875,54.2279,54.3337,26871.0
2022-09-26 14:30:00,56.54,56.83,56.5,56.75,36157.0,54.3433,54.622,54.3048,54.5451,36157.0
2022-09-26 15:00:00,56.74,56.85,56.6,56.69,56637.0,54.5355,54.6412,54.401,54.4875,56637.0
2022-09-26 15:30:00,56.69,56.95,56.52,56.58,248527.0,54.4875,54.7374,54.3241,54.3817,248527.0
2022-09-27 09:30:00,57.01,57.31,56.89,57.01,82503.0,54.795,55.0834,54.6797,54.795,82503.0
2022-09-27 10:00:00,57.0,57.02,56.65,56.81,78575.0,54.7854,54.8046,54.449,54.6028,78575.0
2022-09-27 10:30:00,56.84,57.21,56.81,57.13,41034.0,54.6316,54.9873,54.6028,54.9104,41034.0
2022-09-27 11:00:00,57.14,57.21,56.8,56.83,47073.0,54.92,54.9873,54.5932,54.622,47073.0
2022-09-27 11:30:00,56.85,57.12,56.8,56.8,38845.0,54.6412,54.9007,54.5932,54.5932,38845.0
2022-09-27 12:00:00,56.79,56.85,56.44,56.55,38540.0,54.5836,54.6412,54.2472,54.3529,38540.0
2022-09-27 12:30:00,56.54,56.8,56.53,56.75,52416.0,54.3433,54.5932,54.3337,54.5451,52416.0
2022-09-27 13:00:00,56.72,56.76,56.49,56.57,64437.0,54.5163,54.5547,54.2952,54.3721,64437.0
2022-09-27 13:30:00,56.54,56.66,56.37,56.49,28519.0,54.3433,54.4586,54.1799,54.2952,28519.0
2022-09-27 14:00:00,56.48,56.71,56.48,56.63,39214.0,54.2856,54.5067,54.2856,54.4298,39214.0
2022-09-27 14:30:00,56.62,57.0,56.58,56.9,50286.0,54.4202,54.7854,54.3817,54.6893,50286.0
2022-09-27 15:00:00,56.87,56.87,56.7,56.77,59346.0,54.6605,54.6605,54.4971,54.5643,59346.0
2022-09-27 15:30:00,56.77,57.03,56.64,56.95,260943.0,54.5643,54.8142,54.4394,54.7374,260943.0
2022-09-28 09:30:00,57.25,57.25,56.91,57.05,106115.0,55.0257,55.0257,54.6989,54.8335,106115.0
2022-09-28 10:00:00,57.08,57.59,57.01,57.59,75266.0,54.8623,55.3525,54.795,55.3525,75266.0
2022-09-28 10:30:00,57.6,57.82,57.48,57.82,119426.0,55.3621,55.5736,55.2468,55.5736,119426.0
2022-09-28 11:00:00,57.81,57.97,57.63,57.87,69911.0,55.5639,55.7177,55.3909,55.6216,69911.0
2022-09-28 11:30:00,57.82,58.04,57.71,57.98,41218.0,55.5736,55.785,55.4678,55.7273,41218.0
2022-09-28 12:00:00,57.98,58.23,57.96,58.1,35196.0,55.7273,55.9676,55.7081,55.8427,35196.0
2022-09-28 12:30:00,58.09,58.29,58.08,58.19,36161.0,55.8331,56.0253,55.8234,55.9292,36161.0
2022-09-28 13:00:00,58.2,58.22,58.06,58.11,71267.0,55.9388,55.958,55.8042,55.8523,71267.0
2022-09-28 13:30:00,58.1,58.15,57.91,58.02,40691.0,55.8427,55.8907,55.6601,55.7658,40691.0
2022-09-28 14:00:00,58.02,58.08,57.89,57.94,44310.0,55.7658,55.8234,55.6408,55.6889,44310.0
2022-09-28 14:30:00,57.96,58.11,57.95,58.09,32010.0,55.7081,55.8523,55.6985,55.8331,32010.0
2022-09-28 15:00:00,58.1,58.25,58.09,58.22,178263.0,55.8427,55.9868,55.8331,55.958,178263.0
2022-09-28 15:30:00,58.23,58.59,58.22,58.32,325712.0,55.9676,56.3136,55.958,56.0541,325712.0
2022-09-29 09:30:00,57.96,58.03,57.3,57.39,166987.0,55.7081,55.7754,55.0738,55.1603,166987.0
2022-09-29 10:00:00,57.38,57.38,56.97,57.15,100683.0,55.1506,55.1506,54.7566,54.9296,100683.0
2022-09-29 10:30:00,57.14,57.32,56.99,57.26,78353.0,54.92,55.093,54.7758,55.0353,78353.0
2022-09-29 11:00:00,57.26,57.53,57.15,57.27,60578.0,55.0353,55.2948,54.9296,55.0449,60578.0
2022-09-29 11:30:00,57.28,57.46,57.14,57.39,36998.0,55.0545,55.2275,54.92,55.1603,36998.0
2022-09-29 12:00:00,57.38,57.44,57.2,57.21,43191.0,55.1506,55.2083,54.9776,54.9873,43191.0
2022-09-29 12:30:00,57.21,57.37,57.18,57.2,34444.0,54.9873,55.141,54.9584,54.9776,34444.0
2022-09-29 13:00:00,57.2,57.29,57.11,57.13,36415.0,54.9776,55.0641,54.8911,54.9104,36415.0
2022-09-29 13:30:00,57.12,57.27,57.01,57.01,31409.0,54.9007,55.0449,54.795,54.795,31409.0
2022-09-29 14:00:00,56.99,56.99,56.79,56.94,57333.0,54.7758,54.7758,54.5836,54.7277,57333.0
2022-09-29 14:30:00,56.93,57.12,56.91,56.91,40184.0,54.7181,54.9007,54.6989,54.6989,40184.0
2022-09-29 15:00:00,56.9,57.17,56.9,56.99,63200.0,54.6893,54.9488,54.6893,54.7758,63200.0
2022-09-29 15:30:00,56.98,57.29,56.94,57.12,374936.0,54.7662,55.0641,54.7277,54.9007,374936.0
2022-09-30 09:30:00,57.29,57.68,56.93,57.65,93634.0,55.0641,55.439,54.7181,55.4102,93634.0
2022-09-30 10:00:00,57.65,57.65,57.33,57.54,64882.0,55.4102,55.4102,55.1026,55.3044,64882.0
2022-09-30 10:30:00,57.53,57.77,57.52,57.56,40390.0,55.2948,55.5255,55.2852,55.3237,40390.0
2022-09-30 11:00:00,57.57,58.04,57.56,57.97,60385.0,55.3333,55.785,55.3237,55.7177,60385.0
2022-09-30 11:30:00,57.95,57.98,57.6,57.67,44792.0,55.6985,55.7273,55.3621,55.4294,44792.0
2022-09-30 12:00:00,57.67,57.74,57.59,57.67,43419.0,55.4294,55.4967,55.3525,55.4294,43419.0
2022-09-30 12:30:00,57.67,57.86,57.65,57.76,31141.0,55.4294,55.612,55.4102,55.5159,31141.0
2022-09-30 13:00:00,57.77,57.78,57.61,57.69,31827.0,55.5255,55.5351,55.3717,55.4486,31827.0
2022-09-30 13:30:00,57.69,57.7,57.41,57.46,36298.0,55.4486,55.4582,55.1795,55.2275,36298.0
2022-09-30 14:00:00,57.42,57.5,57.22,57.27,35096.0,55.1891,55.266,54.9969,55.0449,35096.0
2022-09-30 14:30:00,57.28,57.3,57.05,57.07,45651.0,55.0545,55.0738,54.8335,54.8527,45651.0
2022-09-30 15:00:00,57.06,57.26,56.93,57.08,63579.0,54.8431,55.0353,54.7181,54.8623,63579.0
2022-09-30 15:30:00,57.1,57.18,56.51,56.68,354198.0,54.8815,54.9584,54.3144,54.4778,354198.0
2022-10-03 09:30:00,56.97,57.06,56.6,56.93,100388.0,54.7566,54.8431,54.401,54.7181,100388.0
2022-10-03 10:00:00,56.96,57.56,56.96,57.45,52844.0,54.747,55.3237,54.747,55.2179,52844.0
2022-10-03 10:30:00,57.45,57.55,57.26,57.37,67852.0,55.2179,55.314,55.0353,55.141,67852.0
2022-10-03 11:00:00,57.37,57.62,57.37,57.6,129379.0,55.141,55.3813,55.141,55.3621,129379.0
2022-10-03 11:30:00,57.61,57.72,57.35,57.35,61907.0,55.3717,55.4774,55.1218,55.1218,61907.0
2022-10-03 12:00:00,57.41,57.61,57.38,57.49,22115.0,55.1795,55.3717,55.1506,55.2564,22115.0
2022-10-03 12:30:00,57.46,57.57,57.42,57.53,24731.0,55.2275,55.3333,55.1891,55.2948,24731.0
2022-10-03 13:00:00,57.55,57.81,57.52,57.75,31488.0,55.314,55.5639,55.2852,55.5063,31488.0
2022-10-03 13:30:00,57.75,57.99,57.75,57.84,32520.0,55.5063,55.7369,55.5063,55.5928,32520.0
2022-10-03 14:00:00,57.84,58.22,57.84,58.2,33184.0,55.5928,55.958,55.5928,55.9388,33184.0
2022-10-03 14:30:00,58.2,58.35,58.16,58.3,35740.0,55.9388,56.083,55.9003,56.0349,35740.0
2022-10-03 15:00:00,58.29,58.38,58.17,58.33,61883.0,56.0253,56.1118,55.91,56.0637,61883.0
2022-10-03 15:30:00,58.33,58.4,58.19,58.33,262940.0,56.0637,56.131,55.9292,56.0637,262940.0
2022-10-04 09:30:00,59.22,59.84,59.01,59.81,214241.0,56.9192,57.5151,56.7173,57.4862,214241.0
2022-10-04 10:00:00,59.84,59.97,59.6,59.61,51219.0,57.5151,57.64,57.2844,57.294,51219.0
2022-10-04 10:30:00,59.63,59.73,59.54,59.7,52904.0,57.3132,57.4093,57.2267,57.3805,52904.0
2022-10-04 11:00:00,59.73,59.86,59.59,59.81,39765.0,57.4093,57.5343,57.2748,57.4862,39765.0
2022-10-04 11:30:00,59.8,59.81,59.46,59.56,40695.0,57.4766,57.4862,57.1498,57.2459,40695.0
2022-10-04 12:00:00,59.58,59.94,59.57,59.88,37149.0,57.2652,57.6112,57.2556,57.5535,37149.0
2022-10-04 12:30:00,59.88,59.93,59.55,59.6,32180.0,57.5535,57.6016,57.2363,57.2844,32180.0
2022-10-04 13:00:00,59.61,59.63,59.19,59.39,44699.0,57.294,57.3132,56.8903,57.0826,44699.0
2022-10-04 13:30:00,59.4,59.6,59.33,59.56,31378.0,57.0922,57.2844,57.0249,57.2459,31378.0
2022-10-04 14:00:00,59.58,59.58,59.39,59.39,26791.0,57.2652,57.2652,57.0826,57.0826,26791.0
2022-10-04 14:30:00,59.41,59.68,59.41,59.62,38491.0,57.1018,57.3613,57.1018,57.3036,38491.0
2022-10-04 15:00:00,59.63,59.7,59.45,59.66,53871.0,57.3132,57.3805,57.1402,57.3421,53871.0
2022-10-04 15:30:00,59.65,59.91,59.6,59.91,199933.0,57.3325,57.5823,57.2844,57.5823,199933.0
2022-10-05 09:30:00,59.47,59.94,59.35,59.57,96836.0,57.1594,57.6112,57.0441,57.2556,96836.0
2022-10-05 10:00:00,59.57,59.61,59.22,59.25,115809.0,57.2556,57.294,56.9192,56.948,115809.0
2022-10-05 10:30:00,59.22,59.37,59.06,59.12,52237.0,56.9192,57.0633,56.7654,56.823,52237.0
2022-10-05 11:00:00,59.11,59.3,58.96,59.23,48984.0,56.8134,56.996,56.6693,56.9288,48984.0
2022-10-05 11:30:00,59.25,59.54,59.18,59.51,65542.0,56.948,57.2267,56.8807,57.1979,65542.0
2022-10-05 12:00:00,59.51,59.75,59.38,59.66,111316.0,57.1979,57.4286,57.0729,57.3421,111316.0
2022-10-05 12:30:00,59.67,59.91,59.62,59.86,57238.0,57.3517,57.5823,57.3036,57.5343,57238.0
2022-10-05 13:00:00,59.86,60.05,59.85,60.02,70134.0,57.5343,57.7169,57.5247,57.6881,70134.0
2022-10-05 13:30:00,60.01,60.07,59.75,59.77,35341.0,57.6785,57.7361,57.4286,57.4478,35341.0
2022-10-05 14:00:00,59.77,60.01,59.76,59.95,36849.0,57.4478,57.6785,57.4382,57.6208,36849.0
2022-10-05 14:30:00,59.95,60.07,59.89,59.98,39565.0,57.6208,57.7361,57.5631,57.6496,39565.0
2022-10-05 15:00:00,59.99,60.3,59.99,60.04,107918.0,57.6592,57.9572,57.6592,57.7073,107918.0
2022-10-05 15:30:00,60.04,60.08,59.66,59.75,239500.0,57.7073,57.7457,57.3421,57.4286,239500.0
2022-10-06 09:30:00,59.78,60.4,59.62,60.17,90225.0,57.4574,58.0533,57.3036,57.8322,90225.0
2022-10-06 10:00:00,60.18,60.19,59.74,59.76,56017.0,57.8419,57.8515,57.419,57.4382,56017.0
2022-10-06 10:30:00,59.73,60.14,59.63,60.1,48297.0,57.4093,57.8034,57.3132,57.765,48297.0
2022-10-06 11:00:00,60.11,60.11,59.88,60.0,68867.0,57.7746,57.7746,57.5535,57.6689,68867.0
2022-10-06 11:30:00,60.0,60.08,59.75,59.79,40884.0,57.6689,57.7457,57.4286,57.467,40884.0
2022-10-06 12:00:00,59.78,59.89,59.63,59.89,30997.0,57.4574,57.5631,57.3132,57.5631,30997.0
2022-10-06 12:30:00,59.87,59.99,59.81,59.88,42319.0,57.5439,57.6592,57.4862,57.5535,42319.0
2022-10-06 13:00:00,59.89,60.06,59.85,60.01,66166.0,57.5631,57.7265,57.5247,57.6785,66166.0
2022-10-06 13:30:00,60.0,60.0,59.87,59.89,41531.0,57.6689,57.6689,57.5439,57.5631,41531.0
2022-10-06 14:00:00,59.88,59.88,59.68,59.86,61247.0,57.5535,57.5535,57.3613,57.5343,61247.0
2022-10-06 14:30:00,59.86,59.93,59.46,59.55,52706.0,57.5343,57.6016,57.1498,57.2363,52706.0
2022-10-06 15:00:00,59.55,59.69,59.42,59.69,54124.0,57.2363,57.3709,57.1114,57.3709,54124.0
2022-10-06 15:30:00,59.71,59.76,59.48,59.54,203953.0,57.3901,57.4382,57.1691,57.2267,203953.0
2022-10-07 09:30:00,58.98,59.1,58.0,58.08,74262.0,56.6885,56.8038,55.7466,55.8234,74262.0
2022-10-07 10:00:00,58.13,58.54,58.05,58.38,72999.0,55.8715,56.2656,55.7946,56.1118,72999.0
2022-10-07 10:30:00,58.41,58.42,58.2,58.3,51580.0,56.1406,56.1502,55.9388,56.0349,51580.0
2022-10-07 11:00:00,58.33,58.42,58.09,58.23,30386.0,56.0637,56.1502,55.8331,55.9676,30386.0
2022-10-07 11:30:00,58.23,58.28,58.04,58.08,48377.0,55.9676,56.0157,55.785,55.8234,48377.0
2022-10-07 12:00:00,58.1,58.26,57.88,57.9,35852.0,55.8427,55.9965,55.6312,55.6504,35852.0
2022-10-07 12:30:00,57.9,57.9,57.6,57.69,36432.0,55.6504,55.6504,55.3621,55.4486,36432.0
2022-10-07 13:00:00,57.68,57.75,57.58,57.71,28147.0,55.439,55.5063,55.3429,55.4678,28147.0
2022-10-07 13:30:00,57.69,57.81,57.66,57.69,27657.0,55.4486,55.5639,55.4198,55.4486,27657.0
2022-10-07 14:00:00,57.67,57.72,57.49,57.51,39820.0,55.4294,55.4774,55.2564,55.2756,39820.0
2022-10-07 14:30:00,57.48,57.55,57.4,57.52,34623.0,55.2468,55.314,55.1699,55.2852,34623.0
2022-10-07 15:00:00,57.52,57.7,57.42,57.46,62099.0,55.2852,55.4582,55.1891,55.2275,62099.0
2022-10-07 15:30:00,57.45,57.71,57.31,57.66,255976.0,55.2179,55.4678,55.0834,55.4198,255976.0
2022-10-10 09:30:00,57.89,58.0,57.48,57.64,62868.0,55.6408,55.7466,55.2468,55.4005,62868.0
2022-10-10 10:00:00,57.63,57.88,57.54,57.85,49999.0,55.3909,55.6312,55.3044,55.6024,49999.0
2022-10-10 10:30:00,57.83,57.83,57.28,57.4,54559.0,55.5832,55.5832,55.0545,55.1699,54559.0
2022-10-10 11:00:00,57.4,57.54,57.35,57.43,27767.0,55.1699,55.3044,55.1218,55.1987,27767.0
2022-10-10 11:30:00,57.45,57.53,57.34,57.48,23889.0,55.2179,55.2948,55.1122,55.2468,23889.0
2022-10-10 12:00:00,57.48,57.52,57.29,57.29,33692.0,55.2468,55.2852,55.0641,55.0641,33692.0
2022-10-10 12:30:00,57.28,57.33,57.19,57.2,26028.0,55.0545,55.1026,54.968,54.9776,26028.0
2022-10-10 13:00:00,57.19,57.36,57.12,57.32,39050.0,54.968,55.1314,54.9007,55.093,39050.0
2022-10-10 13:30:00,57.3,57.72,57.29,57.62,41290.0,55.0738,55.4774,55.0641,55.3813,41290.0
2022-10-10 14:00:00,57.63,57.63,57.38,57.45,41205.0,55.3909,55.3909,55.1506,55.2179,41205.0
2022-10-10 14:30:00,57.46,57.65,57.41,57.5,27493.0,55.2275,55.4102,55.1795,55.266,27493.0
2022-10-10 15:00:00,57.48,57.73,57.42,57.55,45145.0,55.2468,55.487,55.1891,55.314,45145.0
2022-10-10 15:30:00,57.55,57.84,57.53,57.69,174964.0,55.314,55.5928,55.2948,55.4486,174964.0
2022-10-11 09:30:00,57.59,57.69,57.32,57.48,77646.0,55.3525,55.4486,55.093,55.2468,77646.0
2022-10-11 10:00:00,57.47,57.74,57.38,57.5,90849.0,55.2371,55.4967,55.1506,55.266,90849.0
2022-10-11 10:30:00,57.49,57.73,57.37,57.66,52034.0,55.2564,55.487,55.141,55.4198,52034.0
2022-10-11 11:00:00,57.65,57.93,57.59,57.86,90249.0,55.4102,55.6793,55.3525,55.612,90249.0
2022-10-11 11:30:00,57.86,58.28,57.85,58.2,82630.0,55.612,56.0157,55.6024,55.9388,82630.0
2022-10-11 12:00:00,58.19,58.38,58.0,58.37,53951.0,55.9292,56.1118,55.7466,56.1022,53951.0
2022-10-11 12:30:00,58.36,58.67,58.36,58.66,62303.0,56.0926,56.3905,56.0926,56.3809,62303.0
2022-10-11 13:00:00,58.67,58.71,58.5,58.55,67607.0,56.3905,56.429,56.2271,56.2752,67607.0
2022-10-11 13:30:00,58.57,58.67,58.48,58.58,71329.0,56.2944,56.3905,56.2079,56.304,71329.0
2022-10-11 14:00:00,58.59,58.63,58.35,58.5,44434.0,56.3136,56.3521,56.083,56.2271,44434.0
2022-10-11 14:30:00,58.51,58.7,58.01,58.02,82047.0,56.2367,56.4194,55.7562,55.7658,82047.0
2022-10-11 15:00:00,58.01,58.05,57.65,58.03,110514.0,55.7562,55.7946,55.4102,55.7754,110514.0
2022-10-11 15:30:00,58.01,58.17,57.86,58.11,280951.0,55.7562,55.91,55.612,55.8523,280951.0
2022-10-12 09:30:00,58.23,58.25,57.78,58.13,65578.0,55.9676,55.9868,55.5351,55.8715,65578.0
2022-10-12 10:00:00,58.15,58.24,57.58,57.78,52362.0,55.8907,55.9772,55.3429,55.5351,52362.0
2022-10-12 10:30:00,57.79,57.92,57.62,57.86,64356.0,55.5447,55.6697,55.3813,55.612,64356.0
2022-10-12 11:00:00,57.88,58.04,57.85,57.97,36091.0,55.6312,55.785,55.6024,55.7177,36091.0
2022-10-12 11:30:00,57.99,58.11,57.93,58.07,25021.0,55.7369,55.8523,55.6793,55.8138,25021.0
2022-10-12 12:00:00,58.07,58.14,57.88,58.05,28209.0,55.8138,55.8811,55.6312,55.7946,28209.0
2022-10-12 12:30:00,58.04,58.17,57.99,58.17,26413.0,55.785,55.91,55.7369,55.91,26413.0
2022-10-12 13:00:00,58.15,58.16,57.92,57.96,35946.0,55.8907,55.9003,55.6697,55.7081,35946.0
2022-10-12 13:30:00,57.97,57.98,57.83,57.91,42399.0,55.7177,55.7273,55.5832,55.6601,42399.0
2022-10-12 14:00:00,57.94,58.13,57.85,58.13,54280.0,55.6889,55.8715,55.6024,55.8715,54280.0
2022-10-12 14:30:00,58.14,58.19,57.79,57.82,27377.0,55.8811,55.9292,55.5447,55.5736,27377.0
2022-10-12 15:00:00,57.82,57.9,57.75,57.79,40239.0,55.5736,55.6504,55.5063,55.5447,40239.0
2022-10-12 15:30:00,57.78,57.84,57.56,57.57,206325.0,55.5351,55.5928,55.3237,55.3333,206325.0
2022-10-13 09:30:00,56.44,56.61,55.83,55.94,208986.0,54.2472,54.4106,53.6609,53.7666,208986.0
2022-10-13 10:00:00,55.92,56.31,55.82,56.04,62187.0,53.7474,54.1222,53.6513,53.8627,62187.0
2022-10-13 10:30:00,56.04,56.46,56.03,56.31,61547.0,53.8627,54.2664,53.8531,54.1222,61547.0
2022-10-13 11:00:00,56.3,57.39,56.28,57.19,104927.0,54.1126,55.1603,54.0934,54.968,104927.0
2022-10-13 11:30:00,57.21,57.81,57.07,57.51,80692.0,54.9873,55.5639,54.8527,55.2756,80692.0
2022-10-13 12:00:00,57.53,57.69,57.42,57.43,50225.0,55.2948,55.4486,55.1891,55.1987,50225.0
2022-10-13 12:30:00,57.44,58.1,57.43,58.0,59756.0,55.2083,55.8427,55.1987,55.7466,59756.0
2022-10-13 13:00:00,57.98,58.23,57.96,58.17,97652.0,55.7273,55.9676,55.7081,55.91,97652.0
2022-10-13 13:30:00,58.21,58.31,58.01,58.03,64539.0,55.9484,56.0445,55.7562,55.7754,64539.0
2022-10-13 14:00:00,58.01,58.26,57.97,58.04,90053.0,55.7562,55.9965,55.7177,55.785,90053.0
2022-10-13 14:30:00,58.05,58.52,58.05,58.49,47732.0,55.7946,56.2464,55.7946,56.2175,47732.0
2022-10-13 15:00:00,58.47,58.64,58.35,58.39,79459.0,56.1983,56.3617,56.083,56.1214,79459.0
2022-10-13 15:30:00,58.37,58.68,58.25,58.54,224897.0,56.1022,56.4001,55.9868,56.2656,224897.0
2022-10-14 09:30:00,57.98,58.21,57.44,57.65,250497.0,55.7273,55.9484,55.2083,55.4102,250497.0
2022-10-14 10:00:00,57.62,57.63,56.46,56.6,259405.0,55.3813,55.3909,54.2664,54.401,259405.0
2022-10-14 10:30:00,56.61,56.61,55.88,56.1,135013.0,54.4106,54.4106,53.7089,53.9204,135013.0
2022-10-14 11:00:00,56.1,56.4,55.82,56.1,91998.0,53.9204,54.2087,53.6513,53.9204,91998.0
2022-10-14 11:30:00,56.09,56.09,55.47,55.48,108852.0,53.9108,53.9108,53.3149,53.3245,108852.0
2022-10-14 12:00:00,55.47,55.7,55.34,55.55,59889.0,53.3149,53.5359,53.1899,53.3917,59889.0
2022-10-14 12:30:00,55.54,55.74,55.42,55.45,53969.0,53.3821,53.5744,53.2668,53.2956,53969.0
2022-10-14 13:00:00,55.48,55.58,55.32,55.57,50920.0,53.3245,53.4206,53.1707,53.411,50920.0
2022-10-14 13:30:00,55.56,55.74,55.53,55.73,78586.0,53.4014,53.5744,53.3725,53.5648,78586.0
2022-10-14 14:00:00,55.72,55.72,55.23,55.25,126406.0,53.5551,53.5551,53.0842,53.1034,126406.0
2022-10-14 14:30:00,55.24,55.27,55.06,55.18,70277.0,53.0938,53.1226,52.9208,53.0361,70277.0
2022-10-14 15:00:00,55.18,55.31,54.99,55.12,140100.0,53.0361,53.1611,52.8535,52.9785,140100.0
2022-10-14 15:30:00,55.12,55.12,54.66,54.74,593664.0,52.9785,52.9785,52.5363,52.6132,593664.0
2022-10-17 09:30:00,55.47,56.92,55.47,56.71,232332.0,53.3149,54.7085,53.3149,54.5067,232332.0
2022-10-17 10:00:00,56.73,57.4,56.73,57.11,99975.0,54.5259,55.1699,54.5259,54.8911,99975.0
2022-10-17 10:30:00,57.1,57.27,56.91,56.98,121837.0,54.8815,55.0449,54.6989,54.7662,121837.0
2022-10-17 11:00:00,56.99,57.13,56.75,57.03,81972.0,54.7758,54.9104,54.5451,54.8142,81972.0
2022-10-17 11:30:00,57.03,57.21,56.97,56.99,119990.0,54.8142,54.9873,54.7566,54.7758,119990.0
2022-10-17 12:00:00,57.01,57.1,56.77,56.82,73143.0,54.795,54.8815,54.5643,54.6124,73143.0
2022-10-17 12:30:00,56.82,56.83,56.54,56.56,64196.0,54.6124,54.622,54.3433,54.3625,64196.0
2022-10-17 13:00:00,56.56,56.61,56.43,56.58,72944.0,54.3625,54.4106,54.2376,54.3817,72944.0
2022-10-17 13:30:00,56.61,56.71,56.53,56.68,61770.0,54.4106,54.5067,54.3337,54.4778,61770.0
2022-10-17 14:00:00,56.68,56.76,56.51,56.56,98766.0,54.4778,54.5547,54.3144,54.3625,98766.0
2022-10-17 14:30:00,56.56,56.66,56.5,56.58,69223.0,54.3625,54.4586,54.3048,54.3817,69223.0
2022-10-17 15:00:00,56.58,56.66,56.46,56.63,145484.0,54.3817,54.4586,54.2664,54.4298,145484.0
2022-10-17 15:30:00,56.64,56.87,56.57,56.75,331082.0,54.4394,54.6605,54.3721,54.5451,331082.0
2022-10-18 09:30:00,57.94,58.13,57.31,57.5,108126.0,55.6889,55.8715,55.0834,55.266,108126.0
2022-10-18 10:00:00,57.52,57.86,57.36,57.39,71256.0,55.2852,55.612,55.1314,55.1603,71256.0
2022-10-18 10:30:00,57.39,57.44,57.18,57.24,76875.0,55.1603,55.2083,54.9584,55.0161,76875.0
2022-10-18 11:00:00,57.23,57.33,56.79,56.91,112664.0,55.0065,55.1026,54.5836,54.6989,112664.0
2022-10-18 11:30:00,56.91,57.05,56.83,57.02,135062.0,54.6989,54.8335,54.622,54.8046,135062.0
2022-10-18 12:00:00,57.01,57.31,57.01,57.19,63635.0,54.795,55.0834,54.795,54.968,63635.0
2022-10-18 12:30:00,57.19,57.36,57.15,57.15,37733.0,54.968,55.1314,54.9296,54.9296,37733.0
2022-10-18 13:00:00,57.16,57.19,56.98,57.09,57925.0,54.9392,54.968,54.7662,54.8719,57925.0
2022-10-18 13:30:00,57.1,57.31,57.06,57.28,58666.0,54.8815,55.0834,54.8431,55.0545,58666.0
2022-10-18 14:00:00,57.29,57.29,57.12,57.26,59919.0,55.0641,55.0641,54.9007,55.0353,59919.0
2022-10-18 14:30:00,57.24,57.26,56.8,56.9,67548.0,55.0161,55.0353,54.5932,54.6893,67548.0
2022-10-18 15:00:00,56.9,56.95,56.77,56.89,150371.0,54.6893,54.7374,54.5643,54.6797,150371.0
2022-10-18 15:30:00,56.87,57.26,56.85,57.21,525219.0,54.6605,55.0353,54.6412,54.9873,525219.0
2022-10-19 09:30:00,56.97,57.47,56.4,56.51,150523.0,54.7566,55.2371,54.2087,54.3144,150523.0
2022-10-19 10:00:00,56.5,56.53,56.11,56.35,133269.0,54.3048,54.3337,53.93,54.1607,133269.0
2022-10-19 10:30:00,56.35,56.4,56.04,56.15,141627.0,54.1607,54.2087,53.8627,53.9684,141627.0
2022-10-19 11:00:00,56.14,56.72,56.02,56.5,87407.0,53.9588,54.5163,53.8435,54.3048,87407.0
2022-10-19 11:30:00,56.48,56.67,56.04,56.51,161640.0,54.2856,54.4682,53.8627,54.3144,161640.0
2022-10-19 12:00:00,56.5,56.54,56.28,56.31,41016.0,54.3048,54.3433,54.0934,54.1222,41016.0
2022-10-19 12:30:00,56.29,56.39,55.94,55.96,44736.0,54.103,54.1991,53.7666,53.7858,44736.0
2022-10-19 13:00:00,55.93,55.97,55.72,55.79,70322.0,53.757,53.7954,53.5551,53.6224,70322.0
2022-10-19 13:30:00,55.8,55.9,55.49,55.55,96019.0,53.632,53.7281,53.3341,53.3917,96019.0
2022-10-19 14:00:00,55.54,55.97,55.53,55.83,55256.0,53.3821,53.7954,53.3725,53.6609,55256.0
2022-10-19 14:30:00,55.82,55.9,55.67,55.75,102782.0,53.6513,53.7281,53.5071,53.584,102782.0
2022-10-19 15:00:00,55.72,55.91,55.68,55.8,155897.0,53.5551,53.7378,53.5167,53.632,155897.0
2022-10-19 15:30:00,55.79,56.04,55.78,56.03,363686.0,53.6224,53.8627,53.6128,53.8531,363686.0
2022-10-20 09:30:00,56.19,56.71,55.94,56.39,175643.0,54.0069,54.5067,53.7666,54.1991,175643.0
2022-10-20 10:00:00,56.42,57.12,56.4,57.06,124907.0,54.2279,54.9007,54.2087,54.8431,124907.0
2022-10-20 10:30:00,57.06,57.1,56.76,56.82,54477.0,54.8431,54.8815,54.5547,54.6124,54477.0
2022-10-20 11:00:00,56.82,57.03,56.77,56.9,90378.0,54.6124,54.8142,54.5643,54.6893,90378.0
2022-10-20 11:30:00,56.87,57.11,56.86,56.92,62043.0,54.6605,54.8911,54.6508,54.7085,62043.0
2022-10-20 12:00:00,56.91,56.93,56.5,56.72,84204.0,54.6989,54.7181,54.3048,54.5163,84204.0
2022-10-20 12:30:00,56.72,56.96,56.67,56.96,80549.0,54.5163,54.747,54.4682,54.747,80549.0
2022-10-20 13:00:00,56.96,57.04,56.77,57.02,39426.0,54.747,54.8239,54.5643,54.8046,39426.0
2022-10-20 13:30:00,57.02,57.02,56.59,56.7,83656.0,54.8046,54.8046,54.3913,54.4971,83656.0
2022-10-20 14:00:00,56.69,56.72,56.22,56.47,148418.0,54.4875,54.5163,54.0357,54.276,148418.0
2022-10-20 14:30:00,56.47,56.76,56.47,56.74,58974.0,54.276,54.5547,54.276,54.5355,58974.0
2022-10-20 15:00:00,56.73,56.8,56.52,56.59,63367.0,54.5259,54.5932,54.3241,54.3913,63367.0
2022-10-20 15:30:00,56.59,57.06,56.56,56.84,261490.0,54.3913,54.8431,54.3625,54.6316,261490.0
2022-10-21 09:30:00,56.78,57.29,56.58,56.99,191810.0,54.574,55.0641,54.3817,54.7758,191810.0
2022-10-21 10:00:00,57.0,57.04,56.25,56.25,69124.0,54.7854,54.8239,54.0645,54.0645,69124.0
2022-10-21 10:30:00,56.27,56.45,56.02,56.28,106218.0,54.0838,54.2568,53.8435,54.0934,106218.0
2022-10-21 11:00:00,56.22,56.58,56.18,56.55,60982.0,54.0357,54.3817,53.9973,54.3529,60982.0
2022-10-21 11:30:00,56.55,56.76,56.5,56.66,56841.0,54.3529,54.5547,54.3048,54.4586,56841.0
2022-10-21 12:00:00,56.68,56.85,56.57,56.58,55820.0,54.4778,54.6412,54.3721,54.3817,55820.0
2022-10-21 12:30:00,56.6,57.06,56.59,56.99,44007.0,54.401,54.8431,54.3913,54.7758,44007.0
2022-10-21 13:00:00,56.96,57.06,56.8,56.82,44227.0,54.747,54.8431,54.5932,54.6124,44227.0
2022-10-21 13:30:00,56.83,57.05,56.83,57.02,45071.0,54.622,54.8335,54.622,54.8046,45071.0
2022-10-21 14:00:00,57.02,57.31,56.99,57.25,37850.0,54.8046,55.0834,54.7758,55.0257,37850.0
2022-10-21 14:30:00,57.24,57.35,57.23,57.29,47397.0,55.0161,55.1218,55.0065,55.0641,47397.0
2022-10-21 15:00:00,57.3,57.62,57.26,57.58,73091.0,55.0738,55.3813,55.0353,55.3429,73091.0
2022-10-21 15:30:00,57.59,57.85,57.58,57.75,269923.0,55.3525,55.6024,55.3429,55.5063,269923.0
2022-10-24 09:30:00,58.04,58.88,57.93,58.77,65039.0,55.785,56.5924,55.6793,56.4866,65039.0
2022-10-24 10:00:00,58.81,58.81,58.17,58.43,54910.0,56.5251,56.5251,55.91,56.1599,54910.0
2022-10-24 10:30:00,58.41,59.03,58.31,58.99,40761.0,56.1406,56.7365,56.0445,56.6981,40761.0
2022-10-24 11:00:00,58.97,59.08,58.76,59.06,40872.0,56.6789,56.7846,56.477,56.7654,40872.0
2022-10-24 11:30:00,59.05,59.4,59.02,59.35,42861.0,56.7558,57.0922,56.7269,57.0441,42861.0
2022-10-24 12:00:00,59.35,59.48,59.19,59.36,35237.0,57.0441,57.1691,56.8903,57.0537,35237.0
2022-10-24 12:30:00,59.36,59.45,59.3,59.33,25761.0,57.0537,57.1402,56.996,57.0249,25761.0
2022-10-24 13:00:00,59.33,59.33,59.07,59.11,37089.0,57.0249,57.0249,56.775,56.8134,37089.0
2022-10-24 13:30:00,59.1,59.1,58.75,58.79,82087.0,56.8038,56.8038,56.4674,56.5059,82087.0
2022-10-24 14:00:00,58.8,58.9,58.62,58.63,43417.0,56.5155,56.6116,56.3425,56.3521,43417.0
2022-10-24 14:30:00,58.62,58.99,58.6,58.95,48515.0,56.3425,56.6981,56.3232,56.6596,48515.0
2022-10-24 15:00:00,58.95,59.03,58.89,58.94,45853.0,56.6596,56.7365,56.602,56.65,45853.0
2022-10-24 15:30:00,58.92,58.92,58.75,58.77,192242.0,56.6308,56.6308,56.4674,56.4866,192242.0
2022-10-25 09:30:00,59.15,59.63,59.13,59.41,85527.0,56.8519,57.3132,56.8327,57.1018,85527.0
2022-10-25 10:00:00,59.43,59.49,59.19,59.46,73277.0,57.121,57.1787,56.8903,57.1498,73277.0
2022-10-25 10:30:00,59.46,59.72,59.35,59.45,167599.0,57.1498,57.3997,57.0441,57.1402,167599.0
2022-10-25 11:00:00,59.45,59.83,59.37,59.77,52762.0,57.1402,57.5055,57.0633,57.4478,52762.0
2022-10-25 11:30:00,59.77,59.9,59.76,59.79,26390.0,57.4478,57.5727,57.4382,57.467,26390.0
2022-10-25 12:00:00,59.79,59.9,59.66,59.66,36571.0,57.467,57.5727,57.3421,57.3421,36571.0
2022-10-25 12:30:00,59.66,59.72,59.58,59.61,59137.0,57.3421,57.3997,57.2652,57.294,59137.0
2022-10-25 13:00:00,59.64,59.82,59.59,59.78,71644.0,57.3228,57.4958,57.2748,57.4574,71644.0
2022-10-25 13:30:00,59.82,59.95,59.79,59.94,29679.0,57.4958,57.6208,57.467,57.6112,29679.0
2022-10-25 14:00:00,59.93,60.11,59.92,60.08,49951.0,57.6016,57.7746,57.592,57.7457,49951.0
2022-10-25 14:30:00,60.09,60.19,59.98,60.03,81831.0,57.7554,57.8515,57.6496,57.6977,81831.0
2022-10-25 15:00:00,60.02,60.42,60.02,60.35,80853.0,57.6881,58.0725,57.6881,58.0053,80853.0
2022-10-25 15:30:00,60.36,60.68,60.36,60.55,198193.0,58.0149,58.3224,58.0149,58.1975,198193.0
2022-10-26 09:30:00,60.68,61.16,60.25,60.26,98683.0,58.3224,58.7838,57.9091,57.9188,98683.0
2022-10-26 10:00:00,60.27,60.67,60.26,60.58,83339.0,57.9284,58.3128,57.9188,58.2263,83339.0
2022-10-26 10:30:00,60.55,60.64,60.27,60.31,53829.0,58.1975,58.284,57.9284,57.9668,53829.0
2022-10-26 11:00:00,60.32,60.72,60.32,60.55,51004.0,57.9764,58.3609,57.9764,58.1975,51004.0
2022-10-26 11:30:00,60.53,60.77,60.5,60.77,39030.0,58.1783,58.4089,58.1494,58.4089,39030.0
2022-10-26 12:00:00,60.78,60.91,60.56,60.6,31601.0,58.4185,58.5435,58.2071,58.2455,31601.0
2022-10-26 12:30:00,60.6,60.73,60.34,60.4,40342.0,58.2455,58.3705,57.9956,58.0533,40342.0
2022-10-26 13:00:00,60.41,60.41,60.22,60.23,48260.0,58.0629,58.0629,57.8803,57.8899,48260.0
2022-10-26 13:30:00,60.25,60.31,60.13,60.31,43434.0,57.9091,57.9668,57.7938,57.9668,43434.0
2022-10-26 14:00:00,60.3,60.4,60.13,60.15,36791.0,57.9572,58.0533,57.7938,57.813,36791.0
2022-10-26 14:30:00,60.16,60.27,60.08,60.17,35720.0,57.8226,57.9284,57.7457,57.8322,35720.0
2022-10-26 15:00:00,60.17,60.17,59.94,60.08,63753.0,57.8322,57.8322,57.6112,57.7457,63753.0
2022-10-26 15:30:00,60.08,60.44,59.94,60.05,324693.0,57.7457,58.0918,57.6112,57.7169,324693.0
2022-10-27 09:30:00,60.39,60.93,60.38,60.62,108683.0,58.0437,58.5627,58.0341,58.2648,108683.0
2022-10-27 10:00:00,60.61,61.4,60.42,61.38,53215.0,58.2552,59.0145,58.0725,58.9952,53215.0
2022-10-27 10:30:00,61.36,61.45,60.84,60.85,51511.0,58.976,59.0625,58.4762,58.4858,51511.0
2022-10-27 11:00:00,60.84,61.12,60.83,60.93,34454.0,58.4762,58.7453,58.4666,58.5627,34454.0
2022-10-27 11:30:00,60.91,60.94,60.56,60.83,23401.0,58.5435,58.5723,58.2071,58.4666,23401.0
2022-10-27 12:00:00,60.81,60.98,60.62,60.63,85044.0,58.4474,58.6108,58.2648,58.2744,85044.0
2022-10-27 12:30:00,60.63,60.86,60.63,60.82,27957.0,58.2744,58.4954,58.2744,58.457,27957.0
2022-10-27 13:00:00,60.82,60.9,60.7,60.72,77690.0,58.457,58.5339,58.3417,58.3609,77690.0
2022-10-27 13:30:00,60.73,60.86,60.7,60.8,20283.0,58.3705,58.4954,58.3417,58.4378,20283.0
2022-10-27 14:00:00,60.82,61.03,60.81,60.97,25195.0,58.457,58.6588,58.4474,58.6012,25195.0
2022-10-27 14:30:00,60.96,61.11,60.95,61.0,33224.0,58.5916,58.7357,58.5819,58.63,33224.0
2022-10-27 15:00:00,61.03,61.09,60.87,60.93,43436.0,58.6588,58.7165,58.5051,58.5627,43436.0
2022-10-27 15:30:00,60.93,61.08,60.59,60.68,228913.0,58.5627,58.7069,58.2359,58.3224,228913.0
2022-10-28 09:30:00,60.7,61.12,60.42,61.05,102064.0,58.3417,58.7453,58.0725,58.6781,102064.0
2022-10-28 10:00:00,61.07,61.18,60.58,61.06,46953.0,58.6973,58.803,58.2263,58.6877,46953.0
2022-10-28 10:30:00,61.09,61.39,61.09,61.24,32832.0,58.7165,59.0048,58.7165,58.8607,32832.0
2022-10-28 11:00:00,61.24,61.3,61.04,61.07,32643.0,58.8607,58.9183,58.6684,58.6973,32643.0
2022-10-28 11:30:00,61.07,61.47,61.07,61.38,18389.0,58.6973,59.0817,58.6973,58.9952,18389.0
2022-10-28 12:00:00,61.35,61.57,61.19,61.55,49036.0,58.9664,59.1779,58.8126,59.1586,49036.0
2022-10-28 12:30:00,61.54,61.71,61.5,61.69,37387.0,59.149,59.3124,59.1106,59.2932,37387.0
2022-10-28 13:00:00,61.7,61.74,61.6,61.64,31257.0,59.3028,59.3412,59.2067,59.2451,31257.0
2022-10-28 13:30:00,61.62,61.86,61.62,61.78,35264.0,59.2259,59.4566,59.2259,59.3797,35264.0
2022-10-28 14:00:00,61.78,61.99,61.76,61.98,30334.0,59.3797,59.5815,59.3605,59.5719,30334.0
2022-10-28 14:30:00,61.97,62.33,61.95,62.26,68870.0,59.5623,59.9083,59.5431,59.841,68870.0
2022-10-28 15:00:00,62.26,62.32,62.16,62.27,75897.0,59.841,59.8987,59.7449,59.8507,75897.0
2022-10-28 15:30:00,62.29,62.32,62.2,62.26,241061.0,59.8699,59.8987,59.7834,59.841,241061.0
2022-10-31 09:30:00,62.0,62.49,61.85,62.44,68926.0,59.5911,60.0621,59.447,60.0141,68926.0
2022-10-31 10:00:00,62.42,62.44,62.01,62.07,32680.0,59.9948,60.0141,59.6008,59.6584,32680.0
2022-10-31 10:30:00,62.06,62.31,62.04,62.11,31329.0,59.6488,59.8891,59.6296,59.6969,31329.0
2022-10-31 11:00:00,62.1,62.45,62.08,62.37,31460.0,59.6873,60.0237,59.668,59.9468,31460.0
2022-10-31 11:30:00,62.35,62.52,62.15,62.24,27774.0,59.9275,60.0909,59.7353,59.8218,27774.0
2022-10-31 12:00:00,62.25,62.49,62.17,62.32,23282.0,59.8314,60.0621,59.7545,59.8987,23282.0
2022-10-31 12:30:00,62.32,62.33,62.1,62.18,22061.0,59.8987,59.9083,59.6873,59.7642,22061.0
2022-10-31 13:00:00,62.18,62.41,62.15,62.4,22221.0,59.7642,59.9852,59.7353,59.9756,22221.0
2022-10-31 13:30:00,62.38,62.42,62.23,62.28,49893.0,59.9564,59.9948,59.8122,59.8603,49893.0
2022-10-31 14:00:00,62.27,62.36,62.13,62.29,63417.0,59.8507,59.9372,59.7161,59.8699,63417.0
2022-10-31 14:30:00,62.29,62.45,62.24,62.25,139570.0,59.8699,60.0237,59.8218,59.8314,139570.0
2022-10-31 15:00:00,62.28,62.28,62.06,62.13,93237.0,59.8603,59.8603,59.6488,59.7161,93237.0
2022-10-31 15:30:00,62.13,62.51,62.12,62.24,303808.0,59.7161,60.0813,59.7065,59.8218,303808.0
2022-11-01 09:30:00,62.63,62.97,62.35,62.51,163195.0,60.1967,60.5235,59.9275,60.0813,163195.0
2022-11-01 10:00:00,62.51,62.54,62.13,62.27,93197.0,60.0813,60.1102,59.7161,59.8507,93197.0
2022-11-01 10:30:00,62.29,62.41,61.89,61.93,41749.0,59.8699,59.9852,59.4854,59.5239,41749.0
2022-11-01 11:00:00,61.93,62.02,61.8,61.91,27535.0,59.5239,59.6104,59.3989,59.5046,27535.0
2022-11-01 11:30:00,61.93,62.11,61.88,62.07,31619.0,59.5239,59.6969,59.4758,59.6584,31619.0
2022-11-01 12:00:00,62.07,62.31,62.02,62.13,24556.0,59.6584,59.8891,59.6104,59.7161,24556.0
2022-11-01 12:30:00,62.1,62.19,62.03,62.11,21560.0,59.6873,59.7738,59.62,59.6969,21560.0
2022-11-01 13:00:00,62.1,62.18,62.02,62.08,30767.0,59.6873,59.7642,59.6104,59.668,30767.0
2022-11-01 13:30:00,62.07,62.27,62.0,62.26,31506.0,59.6584,59.8507,59.5911,59.841,31506.0
2022-11-01 14:00:00,62.3,62.37,62.22,62.29,26422.0,59.8795,59.9468,59.8026,59.8699,26422.0
2022-11-01 14:30:00,62.31,62.44,62.17,62.44,31054.0,59.8891,60.0141,59.7545,60.0141,31054.0
2022-11-01 15:00:00,62.43,62.56,62.38,62.43,48872.0,60.0044,60.1294,59.9564,60.0044,48872.0
2022-11-01 15:30:00,62.44,62.56,62.34,62.35,160013.0,60.0141,60.1294,59.9179,59.9275,160013.0
2022-11-02 09:30:00,61.64,61.99,61.16,61.42,195417.0,59.2451,59.5815,58.7838,59.0337,195417.0
2022-11-02 10:00:00,61.43,61.75,61.43,61.55,48328.0,59.0433,59.3509,59.0433,59.1586,48328.0
2022-11-02 10:30:00,61.57,61.97,61.56,61.92,49724.0,59.1779,59.5623,59.1682,59.5143,49724.0
2022-11-02 11:00:00,61.92,62.04,61.5,61.68,39817.0,59.5143,59.6296,59.1106,59.2836,39817.0
2022-11-02 11:30:00,61.65,61.68,61.48,61.56,20455.0,59.2547,59.2836,59.0914,59.1682,20455.0
2022-11-02 12:00:00,61.54,61.55,61.37,61.48,18747.0,59.149,59.1586,58.9856,59.0914,18747.0
2022-11-02 12:30:00,61.48,61.9,61.42,61.81,40816.0,59.0914,59.495,59.0337,59.4085,40816.0
2022-11-02 13:00:00,61.81,61.82,61.62,61.67,34003.0,59.4085,59.4181,59.2259,59.274,34003.0
2022-11-02 13:30:00,61.68,62.0,61.63,61.9,43848.0,59.2836,59.5911,59.2355,59.495,43848.0
2022-11-02 14:00:00,61.93,62.75,61.86,62.65,100360.0,59.5239,60.312,59.4566,60.2159,100360.0
2022-11-02 14:30:00,62.65,62.74,61.4,61.72,108815.0,60.2159,60.3024,59.0145,59.322,108815.0
2022-11-02 15:00:00,61.67,62.12,60.96,61.1,58019.0,59.274,59.7065,58.5916,58.7261,58019.0
2022-11-02 15:30:00,61.06,61.11,60.7,60.71,227181.0,58.6877,58.7357,58.3417,58.3513,227181.0
2022-11-03 09:30:00,60.26,61.52,60.21,61.41,88232.0,57.9188,59.1298,57.8707,59.0241,88232.0
2022-11-03 10:00:00,61.45,62.0,61.26,61.93,68169.0,59.0625,59.5911,58.8799,59.5239,68169.0
2022-11-03 10:30:00,61.91,61.96,61.62,61.75,42549.0,59.5046,59.5527,59.2259,59.3509,42549.0
2022-11-03 11:00:00,61.79,61.8,61.29,61.35,67817.0,59.3893,59.3989,58.9087,58.9664,67817.0
2022-11-03 11:30:00,61.37,61.76,61.3,61.53,53543.0,58.9856,59.3605,58.9183,59.1394,53543.0
2022-11-03 12:00:00,61.55,61.64,61.35,61.45,104848.0,59.1586,59.2451,58.9664,59.0625,104848.0
2022-11-03 12:30:00,61.44,61.86,61.43,61.78,33958.0,59.0529,59.4566,59.0433,59.3797,33958.0
2022-11-03 13:00:00,61.79,61.86,61.7,61.81,43025.0,59.3893,59.4566,59.3028,59.4085,43025.0
2022-11-03 13:30:00,61.8,62.07,61.78,61.95,43098.0,59.3989,59.6584,59.3797,59.5431,43098.0
2022-11-03 14:00:00,61.93,62.15,61.89,62.15,39886.0,59.5239,59.7353,59.4854,59.7353,39886.0
2022-11-03 14:30:00,62.15,62.21,61.92,62.05,35611.0,59.7353,59.793,59.5143,59.6392,35611.0
2022-11-03 15:00:00,62.06,62.06,61.78,61.93,82223.0,59.6488,59.6488,59.3797,59.5239,82223.0
2022-11-03 15:30:00,61.93,61.96,61.46,61.59,179663.0,59.5239,59.5527,59.0721,59.1971,179663.0
2022-11-04 09:30:00,61.96,62.12,60.79,61.3,105674.0,59.5527,59.7065,58.4282,58.9183,105674.0
2022-11-04 10:00:00,61.32,61.89,61.32,61.8,181065.0,58.9376,59.4854,58.9376,59.3989,181065.0
2022-11-04 10:30:00,61.8,62.08,61.74,61.76,57796.0,59.3989,59.668,59.3412,59.3605,57796.0
2022-11-04 11:00:00,61.77,61.9,61.34,61.34,47902.0,59.3701,59.495,58.9568,58.9568,47902.0
2022-11-04 11:30:00,61.34,61.47,60.75,60.75,68099.0,58.9568,59.0817,58.3897,58.3897,68099.0
2022-11-04 12:00:00,60.77,61.22,60.6,61.18,47536.0,58.4089,58.8415,58.2455,58.803,47536.0
2022-11-04 12:30:00,61.17,61.22,60.89,61.04,47166.0,58.7934,58.8415,58.5243,58.6684,47166.0
2022-11-04 13:00:00,61.02,61.14,60.8,60.98,32134.0,58.6492,58.7646,58.4378,58.6108,32134.0
2022-11-04 13:30:00,60.96,61.0,60.78,60.79,28220.0,58.5916,58.63,58.4185,58.4282,28220.0
2022-11-04 14:00:00,60.78,61.16,60.74,61.13,71683.0,58.4185,58.7838,58.3801,58.7549,71683.0
2022-11-04 14:30:00,61.14,61.52,61.09,61.49,36695.0,58.7646,59.1298,58.7165,59.101,36695.0
2022-11-04 15:00:00,61.48,61.62,61.43,61.51,53023.0,59.0914,59.2259,59.0433,59.1202,53023.0
2022-11-04 15:30:00,61.5,61.96,61.43,61.87,194733.0,59.1106,59.5527,59.0433,59.4662,194733.0
2022-11-07 09:30:00,62.09,62.15,61.5,61.73,320937.0,59.6777,59.7353,59.1106,59.3316,320937.0
2022-11-07 10:00:00,61.71,62.23,61.71,62.0,120051.0,59.3124,59.8122,59.3124,59.5911,120051.0
2022-11-07 10:30:00,62.01,62.09,61.73,62.06,66457.0,59.6008,59.6777,59.3316,59.6488,66457.0
2022-11-07 11:00:00,62.07,62.07,61.72,61.85,53283.0,59.6584,59.6584,59.322,59.447,53283.0
2022-11-07 11:30:00,61.87,61.96,61.63,61.77,34617.0,59.4662,59.5527,59.2355,59.3701,34617.0
2022-11-07 12:00:00,61.78,61.86,61.64,61.86,45670.0,59.3797,59.4566,59.2451,59.4566,45670.0
2022-11-07 12:30:00,61.85,61.89,61.76,61.82,51771.0,59.447,59.4854,59.3605,59.4181,51771.0
2022-11-07 13:00:00,61.83,62.0,61.83,61.92,40372.0,59.4278,59.5911,59.4278,59.5143,40372.0
2022-11-07 13:30:00,61.92,62.02,61.9,62.02,51028.0,59.5143,59.6104,59.495,59.6104,51028.0
2022-11-07 14:00:00,62.04,62.26,62.02,62.24,38534.0,59.6296,59.841,59.6104,59.8218,38534.0
2022-11-07 14:30:00,62.25,62.35,62.18,62.19,68494.0,59.8314,59.9275,59.7642,59.7738,68494.0
2022-11-07 15:00:00,62.2,62.36,62.17,62.3,48859.0,59.7834,59.9372,59.7545,59.8795,48859.0
2022-11-07 15:30:00,62.29,62.45,62.27,62.41,286554.0,59.8699,60.0237,59.8507,59.9852,286554.0
2022-11-08 09:30:00,62.76,64.44,62.53,63.63,299903.0,60.3216,61.9363,60.1006,61.1578,299903.0
2022-11-08 10:00:00,63.59,64.61,63.58,64.28,134186.0,61.1194,62.0997,61.1098,61.7826,134186.0
2022-11-08 10:30:00,64.32,64.55,64.1,64.39,119445.0,61.821,62.0421,61.6096,61.8883,119445.0
2022-11-08 11:00:00,64.39,64.99,64.36,64.98,121433.0,61.8883,62.465,61.8595,62.4554,121433.0
2022-11-08 11:30:00,64.98,65.35,64.92,65.28,161847.0,62.4554,62.811,62.3977,62.7437,161847.0
2022-11-08 12:00:00,65.28,65.4,65.11,65.32,105452.0,62.7437,62.859,62.5803,62.7822,105452.0
2022-11-08 12:30:00,65.31,65.47,65.22,65.39,117072.0,62.7725,62.9263,62.686,62.8494,117072.0
2022-11-08 13:00:00,65.37,65.66,65.05,65.11,144692.0,62.8302,63.1089,62.5226,62.5803,144692.0
2022-11-08 13:30:00,65.1,65.25,64.89,64.95,84897.0,62.5707,62.7149,62.3689,62.4265,84897.0
2022-11-08 14:00:00,64.95,65.03,64.41,64.42,57690.0,62.4265,62.5034,61.9075,61.9171,57690.0
2022-11-08 14:30:00,64.41,64.99,64.25,64.86,82684.0,61.9075,62.465,61.7537,62.34,82684.0
2022-11-08 15:00:00,64.84,64.98,64.66,64.72,88039.0,62.3208,62.4554,62.1478,62.2055,88039.0
2022-11-08 15:30:00,64.72,64.98,64.53,64.57,324476.0,62.2055,62.4554,62.0229,62.0613,324476.0
2022-11-09 09:30:00,64.51,64.88,64.36,64.45,191488.0,62.0036,62.3593,61.8595,61.946,191488.0
2022-11-09 10:00:00,64.48,65.25,64.44,64.79,175490.0,61.9748,62.7149,61.9363,62.2727,175490.0
2022-11-09 10:30:00,64.78,64.83,64.36,64.63,74327.0,62.2631,62.3112,61.8595,62.119,74327.0
2022-11-09 11:00:00,64.65,64.8,64.5,64.61,64663.0,62.1382,62.2824,61.994,62.0997,64663.0
2022-11-09 11:30:00,64.61,64.82,64.47,64.49,81031.0,62.0997,62.3016,61.9652,61.9844,81031.0
2022-11-09 12:00:00,64.47,64.57,64.36,64.5,167458.0,61.9652,62.0613,61.8595,61.994,167458.0
2022-11-09 12:30:00,64.5,64.64,64.42,64.61,67367.0,61.994,62.1286,61.9171,62.0997,67367.0
2022-11-09 13:00:00,64.61,64.63,64.38,64.42,84858.0,62.0997,62.119,61.8787,61.9171,84858.0
2022-11-09 13:30:00,64.41,64.41,64.11,64.27,213465.0,61.9075,61.9075,61.6192,61.773,213465.0
2022-11-09 14:00:00,64.27,64.52,64.24,64.46,213215.0,61.773,62.0132,61.7441,61.9556,213215.0
2022-11-09 14:30:00,64.45,64.46,63.92,64.02,223328.0,61.946,61.9556,61.4366,61.5327,223328.0
2022-11-09 15:00:00,64.02,64.2,63.73,63.79,67215.0,61.5327,61.7057,61.2539,61.3116,67215.0
2022-11-09 15:30:00,63.8,63.8,63.47,63.62,351314.0,61.3212,61.3212,61.004,61.1482,351314.0
2022-11-10 09:30:00,65.15,66.06,65.15,65.64,272616.0,62.6188,63.4934,62.6188,63.0897,272616.0
2022-11-10 10:00:00,65.65,65.75,64.79,64.85,163400.0,63.0993,63.1955,62.2727,62.3304,163400.0
2022-11-10 10:30:00,64.84,65.08,64.54,65.0,112540.0,62.3208,62.5515,62.0325,62.4746,112540.0
2022-11-10 11:00:00,65.0,65.64,64.95,65.64,83247.0,62.4746,63.0897,62.4265,63.0897,83247.0
2022-11-10 11:30:00,65.68,66.16,65.68,66.11,53575.0,63.1282,63.5895,63.1282,63.5415,53575.0
2022-11-10 12:00:00,66.1,66.15,65.81,65.92,89374.0,63.5319,63.5799,63.2531,63.3588,89374.0
2022-11-10 12:30:00,65.88,65.91,65.42,65.44,51242.0,63.3204,63.3492,62.8783,62.8975,51242.0
2022-11-10 13:00:00,65.48,65.66,65.38,65.57,47694.0,62.9359,63.1089,62.8398,63.0224,47694.0
2022-11-10 13:30:00,65.58,65.93,65.58,65.89,45844.0,63.0321,63.3685,63.0321,63.33,45844.0
2022-11-10 14:00:00,65.9,66.01,65.74,65.88,41072.0,63.3396,63.4453,63.1858,63.3204,41072.0
2022-11-10 14:30:00,65.86,65.86,65.61,65.77,34861.0,63.3012,63.3012,63.0609,63.2147,34861.0
2022-11-10 15:00:00,65.76,65.99,65.72,65.86,61071.0,63.2051,63.4261,63.1666,63.3012,61071.0
2022-11-10 15:30:00,65.86,66.34,65.85,66.21,276069.0,63.3012,63.7625,63.2916,63.6376,276069.0
2022-11-11 09:30:00,66.53,66.9,66.11,66.35,80417.0,63.9451,64.3008,63.5415,63.7721,80417.0
2022-11-11 10:00:00,66.3,66.85,66.14,66.76,48218.0,63.7241,64.2527,63.5703,64.1662,48218.0
2022-11-11 10:30:00,66.77,66.81,66.29,66.36,71604.0,64.1758,64.2143,63.7145,63.7818,71604.0
2022-11-11 11:00:00,66.4,66.52,66.04,66.17,118872.0,63.8202,63.9355,63.4742,63.5991,118872.0
2022-11-11 11:30:00,66.14,66.29,66.01,66.22,64927.0,63.5703,63.7145,63.4453,63.6472,64927.0
2022-11-11 12:00:00,66.17,66.39,66.14,66.22,48116.0,63.5991,63.8106,63.5703,63.6472,48116.0
2022-11-11 12:30:00,66.2,66.32,65.94,66.3,30551.0,63.628,63.7433,63.3781,63.7241,30551.0
2022-11-11 13:00:00,66.3,66.39,66.16,66.17,53330.0,63.7241,63.8106,63.5895,63.5991,53330.0
2022-11-11 13:30:00,66.19,66.33,66.17,66.25,50600.0,63.6184,63.7529,63.5991,63.676,50600.0
2022-11-11 14:00:00,66.25,66.61,66.22,66.61,45116.0,63.676,64.022,63.6472,64.022,45116.0
2022-11-11 14:30:00,66.59,66.71,66.58,66.67,35880.0,64.0028,64.1182,63.9932,64.0797,35880.0
2022-11-11 15:00:00,66.66,66.7,66.5,66.7,74392.0,64.0701,64.1085,63.9163,64.1085,74392.0
2022-11-11 15:30:00,66.7,66.73,66.32,66.37,248168.0,64.1085,64.1374,63.7433,63.7914,248168.0
2022-11-14 09:30:00,66.06,66.4,65.8,66.17,152712.0,63.4934,63.8202,63.2435,63.5991,152712.0
2022-11-14 10:00:00,66.21,66.48,66.04,66.08,48614.0,63.6376,63.8971,63.4742,63.5126,48614.0
2022-11-14 10:30:00,66.07,66.17,65.95,66.15,68409.0,63.503,63.5991,63.3877,63.5799,68409.0
2022-11-14 11:00:00,66.16,66.17,65.68,65.94,96914.0,63.5895,63.5991,63.1282,63.3781,96914.0
2022-11-14 11:30:00,65.92,66.3,65.92,66.15,33995.0,63.3588,63.7241,63.3588,63.5799,33995.0
2022-11-14 12:00:00,66.18,66.54,66.18,66.54,77324.0,63.6087,63.9548,63.6087,63.9548,77324.0
2022-11-14 12:30:00,66.55,66.77,66.54,66.72,53524.0,63.9644,64.1758,63.9548,64.1278,53524.0
2022-11-14 13:00:00,66.71,66.92,66.69,66.92,51406.0,64.1182,64.32,64.0989,64.32,51406.0
2022-11-14 13:30:00,66.91,66.98,66.83,66.96,41586.0,64.3104,64.3777,64.2335,64.3584,41586.0
2022-11-14 14:00:00,66.96,67.07,66.81,67.07,106742.0,64.3584,64.4642,64.2143,64.4642,106742.0
2022-11-14 14:30:00,67.08,67.12,66.71,66.77,58691.0,64.4738,64.5122,64.1182,64.1758,58691.0
2022-11-14 15:00:00,66.79,66.92,66.57,66.62,44350.0,64.195,64.32,63.9836,64.0316,44350.0
2022-11-14 15:30:00,66.62,66.62,65.99,66.05,205453.0,64.0316,64.0316,63.4261,63.4838,205453.0
2022-11-15 09:30:00,66.71,66.99,65.88,66.12,144261.0,64.1182,64.3873,63.3204,63.5511,144261.0
2022-11-15 10:00:00,66.11,66.18,65.73,65.9,56188.0,63.5415,63.6087,63.1762,63.3396,56188.0
2022-11-15 10:30:00,65.89,65.93,65.39,65.57,70841.0,63.33,63.3685,62.8494,63.0224,70841.0
2022-11-15 11:00:00,65.53,65.68,65.36,65.45,126977.0,62.984,63.1282,62.8206,62.9071,126977.0
2022-11-15 11:30:00,65.45,65.65,65.35,65.54,96311.0,62.9071,63.0993,62.811,62.9936,96311.0
2022-11-15 12:00:00,65.55,65.57,64.99,65.0,68456.0,63.0032,63.0224,62.465,62.4746,68456.0
2022-11-15 12:30:00,64.98,65.04,64.84,65.0,49860.0,62.4554,62.513,62.3208,62.4746,49860.0
2022-11-15 13:00:00,65.01,65.16,64.65,64.71,96628.0,62.4842,62.6284,62.1382,62.1959,96628.0
2022-11-15 13:30:00,64.7,64.87,64.46,64.78,78543.0,62.1862,62.3496,61.9556,62.2631,78543.0
2022-11-15 14:00:00,64.77,65.17,64.62,65.09,60634.0,62.2535,62.638,62.1094,62.5611,60634.0
2022-11-15 14:30:00,65.11,65.21,64.92,65.14,56427.0,62.5803,62.6764,62.3977,62.6092,56427.0
2022-11-15 15:00:00,65.14,65.3,65.06,65.09,82720.0,62.6092,62.7629,62.5323,62.5611,82720.0
2022-11-15 15:30:00,65.09,65.09,64.71,64.79,281112.0,62.5611,62.5611,62.1959,62.2727,281112.0
2022-11-16 09:30:00,64.86,65.47,64.86,65.12,106326.0,62.34,62.9263,62.34,62.5899,106326.0
2022-11-16 10:00:00,65.17,65.43,64.86,65.25,85234.0,62.638,62.8879,62.34,62.7149,85234.0
2022-11-16 10:30:00,65.15,65.35,64.87,64.99,49393.0,62.6188,62.811,62.3496,62.465,49393.0
2022-11-16 11:00:00,64.97,65.05,64.86,65.0,48307.0,62.4458,62.5226,62.34,62.4746,48307.0
2022-11-16 11:30:00,65.01,65.29,64.93,65.24,22965.0,62.4842,62.7533,62.4073,62.7053,22965.0
2022-11-16 12:00:00,65.25,65.43,65.19,65.42,30272.0,62.7149,62.8879,62.6572,62.8783,30272.0
2022-11-16 12:30:00,65.41,65.69,65.36,65.61,28598.0,62.8687,63.1378,62.8206,63.0609,28598.0
2022-11-16 13:00:00,65.62,65.62,65.46,65.47,24574.0,63.0705,63.0705,62.9167,62.9263,24574.0
2022-11-16 13:30:00,65.48,65.51,65.24,65.31,25316.0,62.9359,62.9648,62.7053,62.7725,25316.0
2022-11-16 14:00:00,65.31,65.46,65.28,65.45,23925.0,62.7725,62.9167,62.7437,62.9071,23925.0
2022-11-16 14:30:00,65.45,65.48,65.26,65.47,25589.0,62.9071,62.9359,62.7245,62.9263,25589.0
2022-11-16 15:00:00,65.48,65.52,65.23,65.33,41272.0,62.9359,62.9744,62.6957,62.7918,41272.0
2022-11-16 15:30:00,65.33,65.47,65.27,65.34,147853.0,62.7918,62.9263,62.7341,62.8014,147853.0
2022-11-17 09:30:00,64.91,65.08,64.5,64.61,47212.0,62.3881,62.5515,61.994,62.0997,47212.0
2022-11-17 10:00:00,64.58,64.95,64.58,64.61,37943.0,62.0709,62.4265,62.0709,62.0997,37943.0
2022-11-17 10:30:00,64.57,64.68,64.26,64.3,40727.0,62.0613,62.167,61.7633,61.8018,40727.0
2022-11-17 11:00:00,64.29,64.29,64.06,64.25,43664.0,61.7922,61.7922,61.5711,61.7537,43664.0
2022-11-17 11:30:00,64.25,64.47,64.18,64.44,30508.0,61.7537,61.9652,61.6864,61.9363,30508.0
2022-11-17 12:00:00,64.46,64.67,64.46,64.48,24597.0,61.9556,62.1574,61.9556,61.9748,24597.0
2022-11-17 12:30:00,64.49,64.65,64.4,64.6,24816.0,61.9844,62.1382,61.8979,62.0901,24816.0
2022-11-17 13:00:00,64.61,64.72,64.55,64.7,20650.0,62.0997,62.2055,62.0421,62.1862,20650.0
2022-11-17 13:30:00,64.69,64.77,64.52,64.63,20552.0,62.1766,62.2535,62.0132,62.119,20552.0
2022-11-17 14:00:00,64.6,64.7,64.45,64.53,18241.0,62.0901,62.1862,61.946,62.0229,18241.0
2022-11-17 14:30:00,64.53,64.63,64.48,64.59,19096.0,62.0229,62.119,61.9748,62.0805,19096.0
2022-11-17 15:00:00,64.6,64.6,64.32,64.42,32881.0,62.0901,62.0901,61.821,61.9171,32881.0
2022-11-17 15:30:00,64.41,64.88,64.37,64.86,219941.0,61.9075,62.3593,61.8691,62.34,219941.0
2022-11-18 09:30:00,65.4,65.64,64.96,65.27,104247.0,62.859,63.0897,62.4361,62.7341,104247.0
2022-11-18 10:00:00,65.3,65.35,64.86,64.98,58282.0,62.7629,62.811,62.34,62.4554,58282.0
2022-11-18 10:30:00,64.98,65.05,64.74,64.83,51368.0,62.4554,62.5226,62.2247,62.3112,51368.0
2022-11-18 11:00:00,64.83,65.14,64.76,65.04,74350.0,62.3112,62.6092,62.2439,62.513,74350.0
2022-11-18 11:30:00,65.05,65.13,64.87,64.98,40902.0,62.5226,62.5995,62.3496,62.4554,40902.0
2022-11-18 12:00:00,65.0,65.05,64.64,64.84,35349.0,62.4746,62.5226,62.1286,62.3208,35349.0
2022-11-18 12:30:00,64.84,64.9,64.64,64.77,30293.0,62.3208,62.3785,62.1286,62.2535,30293.0
2022-11-18 13:00:00,64.74,65.1,64.72,65.08,33259.0,62.2247,62.5707,62.2055,62.5515,33259.0
2022-11-18 13:30:00,65.09,65.17,64.79,64.88,44980.0,62.5611,62.638,62.2727,62.3593,44980.0
2022-11-18 14:00:00,64.9,65.12,64.89,65.02,19734.0,62.3785,62.5899,62.3689,62.4938,19734.0
2022-11-18 14:30:00,65.02,65.1,64.89,65.05,34120.0,62.4938,62.5707,62.3689,62.5226,34120.0
2022-11-18 15:00:00,65.03,65.46,65.02,65.45,48795.0,62.5034,62.9167,62.4938,62.9071,48795.0
2022-11-18 15:30:00,65.46,65.6,65.3,65.55,268989.0,62.9167,63.0513,62.7629,63.0032,268989.0
2022-11-21 09:30:00,65.56,65.9,65.19,65.9,70327.0,63.0128,63.3396,62.6572,63.3396,70327.0
2022-11-21 10:00:00,65.93,66.25,65.82,65.93,54677.0,63.3685,63.676,63.2627,63.3685,54677.0
2022-11-21 10:30:00,65.94,66.1,65.89,66.04,35528.0,63.3781,63.5319,63.33,63.4742,35528.0
2022-11-21 11:00:00,66.02,66.1,65.89,65.89,33390.0,63.455,63.5319,63.33,63.33,33390.0
2022-11-21 11:30:00,65.93,65.98,65.74,65.82,22291.0,63.3685,63.4165,63.1858,63.2627,22291.0
2022-11-21 12:00:00,65.82,65.98,65.8,65.81,19051.0,63.2627,63.4165,63.2435,63.2531,19051.0
2022-11-21 12:30:00,65.81,65.96,65.79,65.83,24436.0,63.2531,63.3973,63.2339,63.2723,24436.0
2022-11-21 13:00:00,65.87,66.08,65.87,66.0,38471.0,63.3108,63.5126,63.3108,63.4357,38471.0
2022-11-21 13:30:00,66.01,66.06,65.89,65.95,33933.0,63.4453,63.4934,63.33,63.3877,33933.0
2022-11-21 14:00:00,65.95,66.06,65.9,65.9,27405.0,63.3877,63.4934,63.3396,63.3396,27405.0
2022-11-21 14:30:00,65.89,65.9,65.78,65.81,23037.0,63.33,63.3396,63.2243,63.2531,23037.0
2022-11-21 15:00:00,65.8,65.89,65.72,65.74,44872.0,63.2435,63.33,63.1666,63.1858,44872.0
2022-11-21 15:30:00,65.75,66.01,65.74,65.97,123546.0,63.1955,63.4453,63.1858,63.4069,123546.0
2022-11-22 09:30:00,66.16,66.4,65.9,66.02,62128.0,63.5895,63.8202,63.3396,63.455,62128.0
2022-11-22 10:00:00,66.03,66.35,65.98,66.22,75093.0,63.4646,63.7721,63.4165,63.6472,75093.0
2022-11-22 10:30:00,66.2,66.37,66.13,66.14,64967.0,63.628,63.7914,63.5607,63.5703,64967.0
2022-11-22 11:00:00,66.13,66.35,66.04,66.33,74283.0,63.5607,63.7721,63.4742,63.7529,74283.0
2022-11-22 11:30:00,66.32,66.36,66.06,66.16,47579.0,63.7433,63.7818,63.4934,63.5895,47579.0
2022-11-22 12:00:00,66.16,66.17,65.87,65.96,116686.0,63.5895,63.5991,63.3108,63.3973,116686.0
2022-11-22 12:30:00,65.97,66.03,65.92,65.98,53417.0,63.4069,63.4646,63.3588,63.4165,53417.0
2022-11-22 13:00:00,65.97,66.15,65.94,66.09,90856.0,63.4069,63.5799,63.3781,63.5222,90856.0
2022-11-22 13:30:00,66.1,66.21,66.04,66.1,40298.0,63.5319,63.6376,63.4742,63.5319,40298.0
2022-11-22 14:00:00,66.12,66.4,66.12,66.37,48349.0,63.5511,63.8202,63.5511,63.7914,48349.0
2022-11-22 14:30:00,66.37,66.58,66.33,66.58,21658.0,63.7914,63.9932,63.7529,63.9932,21658.0
2022-11-22 15:00:00,66.57,66.64,66.49,66.56,37172.0,63.9836,64.0509,63.9067,63.974,37172.0
2022-11-22 15:30:00,66.56,66.57,66.41,66.53,138462.0,63.974,63.9836,63.8298,63.9451,138462.0
2022-11-23 09:30:00,66.45,67.18,66.45,67.08,132766.0,63.8683,64.5699,63.8683,64.4738,132766.0
2022-11-23 10:00:00,67.13,67.53,67.06,67.53,49713.0,64.5218,64.9063,64.4546,64.9063,49713.0
2022-11-23 10:30:00,67.53,67.68,67.48,67.53,44415.0,64.9063,65.0505,64.8582,64.9063,44415.0
2022-11-23 11:00:00,67.53,67.66,67.47,67.62,36839.0,64.9063,65.0312,64.8486,64.9928,36839.0
2022-11-23 11:30:00,67.63,67.63,67.23,67.3,32316.0,65.0024,65.0024,64.6179,64.6852,32316.0
2022-11-23 12:00:00,67.32,67.54,67.32,67.5,22104.0,64.7045,64.9159,64.7045,64.8775,22104.0
2022-11-23 12:30:00,67.51,67.57,67.36,67.41,26376.0,64.8871,64.9447,64.7429,64.791,26376.0
2022-11-23 13:00:00,67.42,67.49,67.3,67.47,27109.0,64.8006,64.8678,64.6852,64.8486,27109.0
2022-11-23 13:30:00,67.46,67.53,67.28,67.36,45215.0,64.839,64.9063,64.666,64.7429,45215.0
2022-11-23 14:00:00,67.38,67.73,67.27,67.63,32792.0,64.7621,65.0985,64.6564,65.0024,32792.0
2022-11-23 14:30:00,67.6,67.6,67.35,67.43,22251.0,64.9736,64.9736,64.7333,64.8102,22251.0
2022-11-23 15:00:00,67.42,67.46,67.27,67.27,31516.0,64.8006,64.839,64.6564,64.6564,31516.0
2022-11-23 15:30:00,67.28,67.29,67.08,67.13,137991.0,64.666,64.6756,64.4738,64.5218,137991.0
2022-11-25 09:30:00,67.13,67.25,66.74,67.23,36378.0,64.5218,64.6372,64.147,64.6179,36378.0
2022-11-25 10:00:00,67.23,67.48,67.23,67.4,25487.0,64.6179,64.8582,64.6179,64.7813,25487.0
2022-11-25 10:30:00,67.42,67.52,67.34,67.48,37880.0,64.8006,64.8967,64.7237,64.8582,37880.0
2022-11-25 11:00:00,67.47,67.52,67.41,67.47,25345.0,64.8486,64.8967,64.791,64.8486,25345.0
2022-11-25 11:30:00,67.47,67.57,67.45,67.53,36355.0,64.8486,64.9447,64.8294,64.9063,36355.0
2022-11-25 12:00:00,67.53,67.61,67.46,67.55,31596.0,64.9063,64.9832,64.839,64.9255,31596.0
2022-11-25 12:30:00,67.56,67.61,67.15,67.15,115247.0,64.9351,64.9832,64.5411,64.5411,115247.0
2022-11-28 09:30:00,66.81,67.19,66.62,67.0,66909.0,64.2143,64.5795,64.0316,64.3969,66909.0
2022-11-28 10:00:00,66.98,67.11,66.78,66.83,31993.0,64.3777,64.5026,64.1854,64.2335,31993.0
2022-11-28 10:30:00,66.84,66.99,66.71,66.72,35376.0,64.2431,64.3873,64.1182,64.1278,35376.0
2022-11-28 11:00:00,66.73,66.87,66.69,66.81,23143.0,64.1374,64.2719,64.0989,64.2143,23143.0
2022-11-28 11:30:00,66.83,66.99,66.82,66.9,19179.0,64.2335,64.3873,64.2239,64.3008,19179.0
2022-11-28 12:00:00,66.89,66.96,66.74,66.86,25937.0,64.2912,64.3584,64.147,64.2623,25937.0
2022-11-28 12:30:00,66.86,66.91,66.63,66.69,21140.0,64.2623,64.3104,64.0413,64.0989,21140.0
2022-11-28 13:00:00,66.67,66.82,66.67,66.78,18362.0,64.0797,64.2239,64.0797,64.1854,18362.0
2022-11-28 13:30:00,66.78,66.81,66.62,66.65,24447.0,64.1854,64.2143,64.0316,64.0605,24447.0
2022-11-28 14:00:00,66.65,66.65,66.5,66.56,28737.0,64.0605,64.0605,63.9163,63.974,28737.0
2022-11-28 14:30:00,66.55,66.59,66.52,66.52,15959.0,63.9644,64.0028,63.9355,63.9355,15959.0
2022-11-28 15:00:00,66.51,66.54,66.3,66.34,44467.0,63.9259,63.9548,63.7241,63.7625,44467.0
2022-11-28 15:30:00,66.34,66.39,66.2,66.28,159709.0,63.7625,63.8106,63.628,63.7049,159709.0
2022-11-29 09:30:00,66.15,66.55,65.93,66.45,50518.0,63.5799,63.9644,63.3685,63.8683,50518.0
2022-11-29 10:00:00,66.45,66.67,66.45,66.67,41794.0,63.8683,64.0797,63.8683,64.0797,41794.0
2022-11-29 10:30:00,66.67,66.73,66.36,66.4,70369.0,64.0797,64.1374,63.7818,63.8202,70369.0
2022-11-29 11:00:00,66.39,66.42,65.98,66.05,41267.0,63.8106,63.8394,63.4165,63.4838,41267.0
2022-11-29 11:30:00,66.07,66.19,66.03,66.19,38672.0,63.503,63.6184,63.4646,63.6184,38672.0
2022-11-29 12:00:00,66.17,66.2,66.04,66.12,447484.0,63.5991,63.628,63.4742,63.5511,447484.0
2022-11-29 12:30:00,66.12,66.3,66.07,66.3,35146.0,63.5511,63.7241,63.503,63.7241,35146.0
2022-11-29 13:00:00,66.29,66.33,66.08,66.09,34179.0,63.7145,63.7529,63.5126,63.5222,34179.0
2022-11-29 13:30:00,66.1,66.22,66.07,66.19,31478.0,63.5319,63.6472,63.503,63.6184,31478.0
2022-11-29 14:00:00,66.19,66.43,66.19,66.27,47832.0,63.6184,63.849,63.6184,63.6952,47832.0
2022-11-29 14:30:00,66.26,66.26,66.15,66.23,43717.0,63.6856,63.6856,63.5799,63.6568,43717.0
2022-11-29 15:00:00,66.23,66.3,66.11,66.16,63269.0,63.6568,63.7241,63.5415,63.5895,63269.0
2022-11-29 15:30:00,66.16,66.26,66.09,66.09,190928.0,63.5895,63.6856,63.5222,63.5222,190928.0
2022-11-30 09:30:00,66.29,66.74,66.13,66.66,78278.0,63.7145,64.147,63.5607,64.0701,78278.0
2022-11-30 10:00:00,66.74,66.8,66.29,66.37,33733.0,64.147,64.2047,63.7145,63.7914,33733.0
2022-11-30 10:30:00,66.36,66.61,66.33,66.57,21332.0,63.7818,64.022,63.7529,63.9836,21332.0
2022-11-30 11:00:00,66.58,66.58,66.4,66.52,26572.0,63.9932,63.9932,63.8202,63.9355,26572.0
2022-11-30 11:30:00,66.51,66.64,66.5,66.51,21605.0,63.9259,64.0509,63.9163,63.9259,21605.0
2022-11-30 12:00:00,66.51,66.55,66.26,66.31,17641.0,63.9259,63.9644,63.6856,63.7337,17641.0
2022-11-30 12:30:00,66.31,66.39,66.28,66.31,17364.0,63.7337,63.8106,63.7049,63.7337,17364.0
2022-11-30 13:00:00,66.31,66.43,66.25,66.34,34797.0,63.7337,63.849,63.676,63.7625,34797.0
2022-11-30 13:30:00,66.36,67.03,66.27,67.03,60665.0,63.7818,64.4257,63.6952,64.4257,60665.0
2022-11-30 14:00:00,67.0,67.77,67.0,67.74,55476.0,64.3969,65.137,64.3969,65.1081,55476.0
2022-11-30 14:30:00,67.73,67.97,67.65,67.95,106007.0,65.0985,65.3292,65.0216,65.31,106007.0
2022-11-30 15:00:00,67.95,68.22,67.95,68.13,54085.0,65.31,65.5695,65.31,65.483,54085.0
2022-11-30 15:30:00,68.13,68.91,68.03,68.52,509878.0,65.483,66.2327,65.3869,65.8578,509878.0
2022-12-01 09:30:00,68.57,68.93,68.45,68.92,46593.0,66.0983,66.4454,65.9827,66.4357,46593.0
2022-12-01 10:00:00,68.94,69.12,68.13,68.3,42688.0,66.455,66.6285,65.6742,65.8381,42688.0
2022-12-01 10:30:00,68.31,68.77,68.17,68.74,35740.0,65.8477,66.2911,65.7128,66.2622,35740.0
2022-12-01 11:00:00,68.72,68.79,68.42,68.52,26870.0,66.2429,66.3104,65.9537,66.0501,26870.0
2022-12-01 11:30:00,68.54,68.73,68.5,68.62,19069.0,66.0694,66.2526,66.0309,66.1465,19069.0
2022-12-01 12:00:00,68.59,68.65,68.37,68.62,17664.0,66.1176,66.1755,65.9056,66.1465,17664.0
2022-12-01 12:30:00,68.63,68.68,68.38,68.49,19730.0,66.1562,66.2044,65.9152,66.0212,19730.0
2022-12-01 13:00:00,68.5,68.57,68.28,68.43,20426.0,66.0309,66.0983,65.8188,65.9634,20426.0
2022-12-01 13:30:00,68.47,68.59,68.36,68.55,21035.0,66.0019,66.1176,65.8959,66.0791,21035.0
2022-12-01 14:00:00,68.55,68.57,68.43,68.54,16961.0,66.0791,66.0983,65.9634,66.0694,16961.0
2022-12-01 14:30:00,68.56,68.6,68.5,68.57,24049.0,66.0887,66.1273,66.0309,66.0983,24049.0
2022-12-01 15:00:00,68.59,68.65,68.55,68.62,24194.0,66.1176,66.1755,66.0791,66.1465,24194.0
2022-12-01 15:30:00,68.64,68.75,68.4,68.5,148506.0,66.1658,66.2719,65.9345,66.0309,148506.0
2022-12-02 09:30:00,67.74,68.21,67.72,67.84,50712.0,65.2983,65.7513,65.279,65.3947,50712.0
2022-12-02 10:00:00,67.85,68.15,67.75,67.92,39534.0,65.4043,65.6935,65.3079,65.4718,39534.0
2022-12-02 10:30:00,67.95,68.18,67.93,68.01,50591.0,65.5007,65.7224,65.4814,65.5585,50591.0
2022-12-02 11:00:00,68.03,68.34,67.99,68.34,33451.0,65.5778,65.8766,65.5392,65.8766,33451.0
2022-12-02 11:30:00,68.34,68.64,68.28,68.57,24798.0,65.8766,66.1658,65.8188,66.0983,24798.0
2022-12-02 12:00:00,68.55,68.8,68.52,68.72,25381.0,66.0791,66.3201,66.0501,66.2429,25381.0
2022-12-02 12:30:00,68.72,68.75,68.52,68.53,25114.0,66.2429,66.2719,66.0501,66.0598,25114.0
2022-12-02 13:00:00,68.53,68.73,68.5,68.7,25623.0,66.0598,66.2526,66.0309,66.2237,25623.0
2022-12-02 13:30:00,68.69,68.84,68.65,68.75,43337.0,66.214,66.3586,66.1755,66.2719,43337.0
2022-12-02 14:00:00,68.74,68.87,68.69,68.86,28516.0,66.2622,66.3875,66.214,66.3779,28516.0
2022-12-02 14:30:00,68.85,69.08,68.77,69.07,41475.0,66.3682,66.59,66.2911,66.5803,41475.0
2022-12-02 15:00:00,69.08,69.22,68.96,68.98,43991.0,66.59,66.7249,66.4743,66.4936,43991.0
2022-12-02 15:30:00,68.99,69.03,68.9,68.99,151716.0,66.5032,66.5418,66.4164,66.5032,151716.0
2022-12-05 09:30:00,68.75,68.82,67.89,67.96,76041.0,66.2719,66.3393,65.4429,65.5103,76041.0
2022-12-05 10:00:00,67.91,68.13,67.7,68.13,58797.0,65.4621,65.6742,65.2597,65.6742,58797.0
2022-12-05 10:30:00,68.1,68.48,68.04,68.36,48756.0,65.6453,66.0116,65.5874,65.8959,48756.0
2022-12-05 11:00:00,68.37,68.39,68.13,68.16,61842.0,65.9056,65.9248,65.6742,65.7031,61842.0
2022-12-05 11:30:00,68.15,68.15,67.57,67.61,61844.0,65.6935,65.6935,65.1344,65.1729,61844.0
2022-12-05 12:00:00,67.6,67.99,67.6,67.96,25013.0,65.1633,65.5392,65.1633,65.5103,25013.0
2022-12-05 12:30:00,67.96,68.11,67.84,68.0,34163.0,65.5103,65.6549,65.3947,65.5489,34163.0
2022-12-05 13:00:00,68.0,68.2,67.98,68.11,27231.0,65.5489,65.7417,65.5296,65.6549,27231.0
2022-12-05 13:30:00,68.12,68.22,67.96,67.98,50509.0,65.6646,65.761,65.5103,65.5296,50509.0
2022-12-05 14:00:00,67.99,67.99,67.66,67.66,51260.0,65.5392,65.5392,65.2211,65.2211,51260.0
2022-12-05 14:30:00,67.65,67.78,67.58,67.74,50667.0,65.2115,65.3368,65.144,65.2983,50667.0
2022-12-05 15:00:00,67.75,67.87,67.6,67.64,100284.0,65.3079,65.4236,65.1633,65.2019,100284.0
2022-12-05 15:30:00,67.65,67.91,67.6,67.86,402522.0,65.2115,65.4621,65.1633,65.4139,402522.0
2022-12-06 09:30:00,67.84,68.1,67.61,67.73,87320.0,65.3947,65.6453,65.1729,65.2886,87320.0
2022-12-06 10:00:00,67.77,67.88,67.53,67.62,84521.0,65.3272,65.4332,65.0958,65.1826,84521.0
2022-12-06 10:30:00,67.63,67.66,67.43,67.51,122029.0,65.1922,65.2211,64.9994,65.0766,122029.0
2022-12-06 11:00:00,67.51,67.57,67.22,67.23,70355.0,65.0766,65.1344,64.797,64.8066,70355.0
2022-12-06 11:30:00,67.23,67.4,67.15,67.23,78870.0,64.8066,64.9705,64.7295,64.8066,78870.0
2022-12-06 12:00:00,67.19,67.28,67.01,67.03,55553.0,64.7681,64.8548,64.5946,64.6139,55553.0
2022-12-06 12:30:00,67.03,67.09,66.87,66.95,62862.0,64.6139,64.6717,64.4596,64.5367,62862.0
2022-12-06 13:00:00,66.94,67.0,66.85,66.86,48841.0,64.5271,64.5849,64.4403,64.45,48841.0
2022-12-06 13:30:00,66.86,66.98,66.83,66.89,73820.0,64.45,64.5657,64.4211,64.4789,73820.0
2022-12-06 14:00:00,66.91,66.92,66.63,66.64,58684.0,64.4982,64.5078,64.2283,64.2379,58684.0
2022-12-06 14:30:00,66.64,66.79,66.57,66.71,63108.0,64.2379,64.3825,64.1704,64.3054,63108.0
2022-12-06 15:00:00,66.72,66.88,66.62,66.7,112974.0,64.315,64.4693,64.2186,64.2957,112974.0
2022-12-06 15:30:00,66.7,67.12,66.68,66.99,371320.0,64.2957,64.7006,64.2765,64.5753,371320.0
2022-12-07 09:30:00,66.9,67.47,66.38,66.4,141289.0,64.4885,65.038,63.9873,64.0066,141289.0
2022-12-07 10:00:00,66.38,66.62,65.95,66.25,251332.0,63.9873,64.2186,63.5728,63.862,251332.0
2022-12-07 10:30:00,66.28,66.28,65.93,66.01,124738.0,63.8909,63.8909,63.5535,63.6306,124738.0
2022-12-07 11:00:00,66.02,66.04,65.32,65.36,195005.0,63.6403,63.6595,62.9655,63.004,195005.0
2022-12-07 11:30:00,65.36,65.43,65.04,65.13,112891.0,63.004,63.0715,62.6956,62.7823,112891.0
2022-12-07 12:00:00,65.13,65.16,64.89,64.94,95194.0,62.7823,62.8113,62.551,62.5992,95194.0
2022-12-07 12:30:00,64.96,65.02,64.87,64.96,117780.0,62.6185,62.6763,62.5317,62.6185,117780.0
2022-12-07 13:00:00,64.97,65.07,64.82,64.82,107155.0,62.6281,62.7245,62.4835,62.4835,107155.0
2022-12-07 13:30:00,64.83,64.91,64.72,64.75,126372.0,62.4932,62.5703,62.3871,62.416,126372.0
2022-12-07 14:00:00,64.76,64.93,64.7,64.93,93577.0,62.4257,62.5895,62.3678,62.5895,93577.0
2022-12-07 14:30:00,64.92,64.98,64.75,64.8,66172.0,62.5799,62.6377,62.416,62.4642,66172.0
2022-12-07 15:00:00,64.8,64.97,64.77,64.97,72194.0,62.4642,62.6281,62.4353,62.6281,72194.0
2022-12-07 15:30:00,64.99,65.04,64.8,64.81,193746.0,62.6474,62.6956,62.4642,62.4739,193746.0
2022-12-08 09:30:00,65.0,65.32,64.7,65.31,107031.0,62.657,62.9655,62.3678,62.9559,107031.0
2022-12-08 10:00:00,65.31,65.47,65.19,65.41,64766.0,62.9559,63.1101,62.8402,63.0522,64766.0
2022-12-08 10:30:00,65.42,65.42,64.85,64.87,49493.0,63.0619,63.0619,62.5124,62.5317,49493.0
2022-12-08 11:00:00,64.89,64.91,64.58,64.86,69707.0,62.551,62.5703,62.2522,62.5221,69707.0
2022-12-08 11:30:00,64.87,64.88,64.72,64.75,80792.0,62.5317,62.5414,62.3871,62.416,80792.0
2022-12-08 12:00:00,64.75,64.82,64.46,64.46,124115.0,62.416,62.4835,62.1365,62.1365,124115.0
2022-12-08 12:30:00,64.45,64.52,64.35,64.43,139164.0,62.1269,62.1943,62.0305,62.1076,139164.0
2022-12-08 13:00:00,64.42,64.53,64.29,64.48,93435.0,62.0979,62.204,61.9726,62.1558,93435.0
2022-12-08 13:30:00,64.49,64.54,64.35,64.39,82922.0,62.1654,62.2136,62.0305,62.069,82922.0
2022-12-08 14:00:00,64.38,64.38,63.98,64.17,69402.0,62.0594,62.0594,61.6738,61.8569,69402.0
2022-12-08 14:30:00,64.17,64.3,64.06,64.08,251192.0,61.8569,61.9823,61.7509,61.7702,251192.0
2022-12-08 15:00:00,64.08,64.13,63.96,64.11,106334.0,61.7702,61.8184,61.6545,61.7991,106334.0
2022-12-08 15:30:00,64.12,64.26,63.93,64.16,396227.0,61.8087,61.9437,61.6256,61.8473,396227.0
2022-12-09 09:30:00,63.85,64.21,63.62,63.73,121876.0,61.5485,61.8955,61.3268,61.4328,121876.0
2022-12-09 10:00:00,63.76,63.93,63.41,63.77,108032.0,61.4617,61.6256,61.1243,61.4714,108032.0
2022-12-09 10:30:00,63.85,63.94,63.45,63.63,77006.0,61.5485,61.6352,61.1629,61.3364,77006.0
2022-12-09 11:00:00,63.64,63.71,63.49,63.52,89991.0,61.346,61.4135,61.2015,61.2304,89991.0
2022-12-09 11:30:00,63.52,63.8,63.26,63.69,235046.0,61.2304,61.5003,60.9797,61.3942,235046.0
2022-12-09 12:00:00,63.7,63.7,63.4,63.47,62582.0,61.4039,61.4039,61.1147,61.1822,62582.0
2022-12-09 12:30:00,63.49,63.65,63.48,63.64,42912.0,61.2015,61.3557,61.1918,61.346,42912.0
2022-12-09 13:00:00,63.62,63.73,63.54,63.62,52144.0,61.3268,61.4328,61.2497,61.3268,52144.0
2022-12-09 13:30:00,63.61,63.63,63.47,63.6,69903.0,61.3171,61.3364,61.1822,61.3075,69903.0
2022-12-09 14:00:00,63.59,63.7,63.45,63.63,57568.0,61.2978,61.4039,61.1629,61.3364,57568.0
2022-12-09 14:30:00,63.62,63.74,63.58,63.68,51141.0,61.3268,61.4424,61.2882,61.3846,51141.0
2022-12-09 15:00:00,63.68,63.71,63.45,63.5,93570.0,61.3846,61.4135,61.1629,61.2111,93570.0
2022-12-09 15:30:00,63.49,63.57,63.14,63.18,429807.0,61.2015,61.2786,60.8641,60.9026,429807.0
2022-12-12 09:30:00,63.08,63.46,63.0,63.39,110461.0,60.8062,61.1725,60.7291,61.1051,110461.0
2022-12-12 10:00:00,63.4,63.75,63.37,63.68,121910.0,61.1147,61.4521,61.0858,61.3846,121910.0
2022-12-12 10:30:00,63.69,63.94,63.65,63.83,134274.0,61.3942,61.6352,61.3557,61.5292,134274.0
2022-12-12 11:00:00,63.83,64.05,63.8,63.93,65000.0,61.5292,61.7413,61.5003,61.6256,65000.0
2022-12-12 11:30:00,63.95,64.0,63.87,63.98,46627.0,61.6449,61.6931,61.5678,61.6738,46627.0
2022-12-12 12:00:00,63.98,64.08,63.93,64.05,68797.0,61.6738,61.7702,61.6256,61.7413,68797.0
2022-12-12 12:30:00,64.04,64.05,63.97,63.99,24096.0,61.7316,61.7413,61.6642,61.6834,24096.0
2022-12-12 13:00:00,63.97,64.04,63.87,63.98,36520.0,61.6642,61.7316,61.5678,61.6738,36520.0
2022-12-12 13:30:00,63.98,64.06,63.9,63.9,41187.0,61.6738,61.7509,61.5967,61.5967,41187.0
2022-12-12 14:00:00,63.9,63.94,63.74,63.77,39016.0,61.5967,61.6352,61.4424,61.4714,39016.0
2022-12-12 14:30:00,63.78,63.85,63.7,63.85,40768.0,61.481,61.5485,61.4039,61.5485,40768.0
2022-12-12 15:00:00,63.85,64.36,63.83,64.3,79194.0,61.5485,62.0401,61.5292,61.9823,79194.0
2022-12-12 15:30:00,64.3,64.7,64.3,64.67,316388.0,61.9823,62.3678,61.9823,62.3389,316388.0
2022-12-13 09:30:00,66.09,66.69,65.9,66.57,225924.0,63.7077,64.2861,63.5246,64.1704,225924.0
2022-12-13 10:00:00,66.58,66.63,65.63,65.84,100289.0,64.1801,64.2283,63.2643,63.4667,100289.0
2022-12-13 10:30:00,65.86,66.07,65.52,65.66,78127.0,63.486,63.6885,63.1583,63.2932,78127.0
2022-12-13 11:00:00,65.67,65.75,65.42,65.47,107369.0,63.3029,63.38,63.0619,63.1101,107369.0
2022-12-13 11:30:00,65.48,65.66,65.01,65.19,103508.0,63.1197,63.2932,62.6667,62.8402,103508.0
2022-12-13 12:00:00,65.2,65.29,64.65,64.78,38970.0,62.8498,62.9366,62.3196,62.445,38970.0
2022-12-13 12:30:00,64.75,64.81,64.55,64.66,43990.0,62.416,62.4739,62.2232,62.3293,43990.0
2022-12-13 13:00:00,64.65,65.05,64.64,65.02,27218.0,62.3196,62.7052,62.31,62.6763,27218.0
2022-12-13 13:30:00,65.02,65.1,64.84,64.98,37986.0,62.6763,62.7534,62.5028,62.6377,37986.0
2022-12-13 14:00:00,64.99,65.07,64.81,64.95,46955.0,62.6474,62.7245,62.4739,62.6088,46955.0
2022-12-13 14:30:00,64.95,65.11,64.72,64.78,68988.0,62.6088,62.7631,62.3871,62.445,68988.0
2022-12-13 15:00:00,64.76,65.0,64.54,64.95,115950.0,62.4257,62.657,62.2136,62.6088,115950.0
2022-12-13 15:30:00,64.96,65.24,64.89,65.0,258705.0,62.6185,62.8884,62.551,62.657,258705.0
2022-12-14 09:30:00,65.12,65.36,64.93,65.26,69289.0,62.7727,63.004,62.5895,62.9077,69289.0
2022-12-14 10:00:00,65.28,65.29,64.68,64.69,70019.0,62.9269,62.9366,62.3486,62.3582,70019.0
2022-12-14 10:30:00,64.67,64.75,64.48,64.69,58526.0,62.3389,62.416,62.1558,62.3582,58526.0
2022-12-14 11:00:00,64.74,64.92,64.73,64.85,81711.0,62.4064,62.5799,62.3968,62.5124,81711.0
2022-12-14 11:30:00,64.86,64.87,64.53,64.56,45364.0,62.5221,62.5317,62.204,62.2329,45364.0
2022-12-14 12:00:00,64.56,64.62,64.37,64.47,68780.0,62.2329,62.2907,62.0497,62.1461,68780.0
2022-12-14 12:30:00,64.47,64.69,64.46,64.66,43963.0,62.1461,62.3582,62.1365,62.3293,43963.0
2022-12-14 13:00:00,64.65,64.83,64.61,64.72,28254.0,62.3196,62.4932,62.2811,62.3871,28254.0
2022-12-14 13:30:00,64.72,64.92,64.69,64.75,54086.0,62.3871,62.5799,62.3582,62.416,54086.0
2022-12-14 14:00:00,64.74,64.74,63.74,63.95,126286.0,62.4064,62.4064,61.4424,61.6449,126286.0
2022-12-14 14:30:00,63.93,63.99,63.3,63.54,137170.0,61.6256,61.6834,61.0183,61.2497,137170.0
2022-12-14 15:00:00,63.56,64.13,63.29,63.29,111570.0,61.2689,61.8184,61.0087,61.0087,111570.0
2022-12-14 15:30:00,63.27,63.7,63.1,63.59,454939.0,60.9894,61.4039,60.8255,61.2978,454939.0
2022-12-15 09:30:00,62.87,63.34,62.02,62.14,139429.0,60.6038,61.0569,59.7844,59.9001,139429.0
2022-12-15 10:00:00,62.16,62.16,61.59,61.85,133768.0,59.9194,59.9194,59.3699,59.6206,133768.0
2022-12-15 10:30:00,61.87,62.18,61.61,61.71,84849.0,59.6398,59.9387,59.3892,59.4856,84849.0
2022-12-15 11:00:00,61.71,62.01,61.68,61.73,68353.0,59.4856,59.7748,59.4567,59.5049,68353.0
2022-12-15 11:30:00,61.72,61.83,61.55,61.74,63326.0,59.4953,59.6013,59.3314,59.5145,63326.0
2022-12-15 12:00:00,61.74,61.95,61.73,61.88,57654.0,59.5145,59.717,59.5049,59.6495,57654.0
2022-12-15 12:30:00,61.87,62.0,61.78,61.84,51607.0,59.6398,59.7652,59.5531,59.6109,51607.0
2022-12-15 13:00:00,61.84,61.91,61.75,61.91,47317.0,59.6109,59.6784,59.5242,59.6784,47317.0
2022-12-15 13:30:00,61.9,61.93,61.65,61.79,59455.0,59.6688,59.6977,59.4278,59.5627,59455.0
2022-12-15 14:00:00,61.79,61.79,61.53,61.63,49788.0,59.5627,59.5627,59.3121,59.4085,49788.0
2022-12-15 14:30:00,61.63,61.93,61.62,61.9,56544.0,59.4085,59.6977,59.3989,59.6688,56544.0
2022-12-15 15:00:00,61.89,61.99,61.64,61.9,97627.0,59.6591,59.7555,59.4181,59.6688,97627.0
2022-12-15 15:30:00,61.89,62.07,61.61,61.75,331355.0,59.6591,59.8326,59.3892,59.5242,331355.0
2022-12-16 09:30:00,61.17,61.48,61.0,61.42,251870.0,58.9651,59.2639,58.8012,59.2061,251870.0
2022-12-16 10:00:00,61.43,61.43,60.87,60.87,74387.0,59.2157,59.2157,58.6759,58.6759,74387.0
2022-12-16 10:30:00,60.83,61.11,60.76,61.06,62193.0,58.6373,58.9072,58.5699,58.859,62193.0
2022-12-16 11:00:00,61.1,61.18,60.86,61.04,42704.0,58.8976,58.9747,58.6663,58.8398,42704.0
2022-12-16 11:30:00,61.04,61.12,60.79,60.83,47416.0,58.8398,58.9169,58.5988,58.6373,47416.0
2022-12-16 12:00:00,60.84,60.85,60.71,60.78,39822.0,58.647,58.6566,58.5217,58.5891,39822.0
2022-12-16 12:30:00,60.77,60.93,60.71,60.75,42310.0,58.5795,58.7337,58.5217,58.5602,42310.0
2022-12-16 13:00:00,60.72,60.91,60.72,60.78,48523.0,58.5313,58.7145,58.5313,58.5891,48523.0
2022-12-16 13:30:00,60.78,60.83,60.71,60.77,43822.0,58.5891,58.6373,58.5217,58.5795,43822.0
2022-12-16 14:00:00,60.76,60.9,60.65,60.69,33518.0,58.5699,58.7048,58.4638,58.5024,33518.0
2022-12-16 14:30:00,60.66,60.9,60.54,60.84,61019.0,58.4735,58.7048,58.3578,58.647,61019.0
2022-12-16 15:00:00,60.83,61.19,60.8,61.18,79121.0,58.6373,58.9844,58.6084,58.9747,79121.0
2022-12-16 15:30:00,61.19,61.3,60.57,60.61,497133.0,58.9844,59.0904,58.3867,58.4253,497133.0
2022-12-19 09:30:00,60.42,60.72,60.27,60.39,75356.0,58.2421,58.5313,58.0975,58.2132,75356.0
2022-12-19 10:00:00,60.4,60.9,60.28,60.79,63895.0,58.2228,58.7048,58.1072,58.5988,63895.0
2022-12-19 10:30:00,60.78,60.82,60.4,60.41,50004.0,58.5891,58.6277,58.2228,58.2325,50004.0
2022-12-19 11:00:00,60.4,60.47,60.29,60.35,40199.0,58.2228,58.2903,58.1168,58.1746,40199.0
2022-12-19 11:30:00,60.34,60.44,60.29,60.31,41723.0,58.165,58.2614,58.1168,58.1361,41723.0
2022-12-19 12:00:00,60.32,60.55,60.31,60.53,28844.0,58.1457,58.3674,58.1361,58.3481,28844.0
2022-12-19 12:30:00,60.52,60.69,60.42,60.59,31537.0,58.3385,58.5024,58.2421,58.406,31537.0
2022-12-19 13:00:00,60.61,60.76,60.6,60.66,31294.0,58.4253,58.5699,58.4156,58.4735,31294.0
2022-12-19 13:30:00,60.67,60.7,60.48,60.49,26491.0,58.4831,58.512,58.3,58.3096,26491.0
2022-12-19 14:00:00,60.48,60.48,60.09,60.1,36398.0,58.3,58.3,57.924,57.9336,36398.0
2022-12-19 14:30:00,60.1,60.31,60.09,60.23,37432.0,57.9336,58.1361,57.924,58.059,37432.0
2022-12-19 15:00:00,60.23,60.31,60.15,60.21,72501.0,58.059,58.1361,57.9818,58.0397,72501.0
2022-12-19 15:30:00,60.2,60.56,60.2,60.44,233046.0,58.03,58.3771,58.03,58.2614,233046.0
2022-12-20 09:30:00,60.46,60.7,60.19,60.51,38100.0,58.2807,58.512,58.0204,58.3289,38100.0
2022-12-20 10:00:00,60.52,60.65,60.42,60.55,37417.0,58.3385,58.4638,58.2421,58.3674,37417.0
2022-12-20 10:30:00,60.57,60.62,60.33,60.43,35072.0,58.3867,58.4349,58.1554,58.2518,35072.0
2022-12-20 11:00:00,60.45,60.46,60.06,60.08,38771.0,58.271,58.2807,57.8951,57.9144,38771.0
2022-12-20 11:30:00,60.1,60.46,60.1,60.45,28182.0,57.9336,58.2807,57.9336,58.271,28182.0
2022-12-20 12:00:00,60.46,60.57,60.41,60.48,30031.0,58.2807,58.3867,58.2325,58.3,30031.0
2022-12-20 12:30:00,60.5,60.59,60.38,60.56,24074.0,58.3192,58.406,58.2036,58.3771,24074.0
2022-12-20 13:00:00,60.57,60.59,60.33,60.43,20399.0,58.3867,58.406,58.1554,58.2518,20399.0
2022-12-20 13:30:00,60.44,60.54,60.44,60.44,23476.0,58.2614,58.3578,58.2614,58.2614,23476.0
2022-12-20 14:00:00,60.45,60.62,60.41,60.47,24366.0,58.271,58.4349,58.2325,58.2903,24366.0
2022-12-20 14:30:00,60.46,60.46,60.35,60.4,19515.0,58.2807,58.2807,58.1746,58.2228,19515.0
2022-12-20 15:00:00,60.39,60.4,60.27,60.38,37678.0,58.2132,58.2228,58.0975,58.2036,37678.0
2022-12-20 15:30:00,60.37,60.41,60.11,60.11,121974.0,58.1939,58.2325,57.9433,57.9433,121974.0
2022-12-21 09:30:00,60.45,60.62,60.29,60.4,49621.0,58.271,58.4349,58.1168,58.2228,49621.0
2022-12-21 10:00:00,60.39,60.87,60.33,60.86,44670.0,58.2132,58.6759,58.1554,58.6663,44670.0
2022-12-21 10:30:00,60.87,61.35,60.85,61.35,67415.0,58.6759,59.1386,58.6566,59.1386,67415.0
2022-12-21 11:00:00,61.36,61.75,61.35,61.72,82320.0,59.1482,59.5242,59.1386,59.4953,82320.0
2022-12-21 11:30:00,61.71,61.86,61.64,61.76,75382.0,59.4856,59.6302,59.4181,59.5338,75382.0
2022-12-21 12:00:00,61.76,61.81,61.55,61.63,42358.0,59.5338,59.582,59.3314,59.4085,42358.0
2022-12-21 12:30:00,61.64,61.64,61.38,61.47,41963.0,59.4181,59.4181,59.1675,59.2543,41963.0
2022-12-21 13:00:00,61.47,61.62,61.36,61.41,18186.0,59.2543,59.3989,59.1482,59.1964,18186.0
2022-12-21 13:30:00,61.41,61.56,61.4,61.48,30361.0,59.1964,59.341,59.1868,59.2639,30361.0
2022-12-21 14:00:00,61.47,61.59,61.42,61.42,23941.0,59.2543,59.3699,59.2061,59.2061,23941.0
2022-12-21 14:30:00,61.41,61.51,61.3,61.4,36208.0,59.1964,59.2928,59.0904,59.1868,36208.0
2022-12-21 15:00:00,61.4,61.48,61.35,61.39,45223.0,59.1868,59.2639,59.1386,59.1772,45223.0
2022-12-21 15:30:00,61.4,61.58,61.38,61.5,151035.0,59.1868,59.3603,59.1675,59.2832,151035.0
2022-12-22 09:30:00,61.14,61.14,60.55,60.89,95366.0,58.9362,58.9362,58.3674,58.6952,95366.0
2022-12-22 10:00:00,60.89,60.89,60.59,60.86,52137.0,58.6952,58.6952,58.406,58.6663,52137.0
2022-12-22 10:30:00,60.83,61.07,60.76,60.81,66460.0,58.6373,58.8687,58.5699,58.6181,66460.0
2022-12-22 11:00:00,60.8,60.83,60.58,60.67,35551.0,58.6084,58.6373,58.3963,58.4831,35551.0
2022-12-22 11:30:00,60.68,60.73,60.53,60.63,39192.0,58.4927,58.5409,58.3481,58.4445,39192.0
2022-12-22 12:00:00,60.63,60.69,60.28,60.3,31576.0,58.4445,58.5024,58.1072,58.1264,31576.0
2022-12-22 12:30:00,60.32,60.36,60.25,60.32,25190.0,58.1457,58.1843,58.0782,58.1457,25190.0
2022-12-22 13:00:00,60.32,60.32,60.12,60.27,31130.0,58.1457,58.1457,57.9529,58.0975,31130.0
2022-12-22 13:30:00,60.26,60.27,60.07,60.23,21896.0,58.0879,58.0975,57.9047,58.059,21896.0
2022-12-22 14:00:00,60.25,60.47,60.25,60.43,32627.0,58.0782,58.2903,58.0782,58.2518,32627.0
2022-12-22 14:30:00,60.43,60.66,60.37,60.65,39756.0,58.2518,58.4735,58.1939,58.4638,39756.0
2022-12-22 15:00:00,60.68,60.91,60.55,60.88,39653.0,58.4927,58.7145,58.3674,58.6855,39653.0
2022-12-22 15:30:00,60.9,61.06,60.73,61.06,154392.0,58.7048,58.859,58.5409,58.859,154392.0
2022-12-23 09:30:00,60.9,61.09,60.62,60.66,35909.0,58.7048,58.888,58.4349,58.4735,35909.0
2022-12-23 10:00:00,60.67,61.1,60.65,61.03,25347.0,58.4831,58.8976,58.4638,58.8301,25347.0
2022-12-23 10:30:00,61.05,61.23,60.98,61.03,25246.0,58.8494,59.0229,58.7819,58.8301,25246.0
2022-12-23 11:00:00,61.02,61.15,60.97,61.08,25807.0,58.8205,58.9458,58.7723,58.8783,25807.0
2022-12-23 11:30:00,61.1,61.35,61.09,61.29,23848.0,58.8976,59.1386,58.888,59.0808,23848.0
2022-12-23 12:00:00,61.3,61.51,61.3,61.47,28892.0,59.0904,59.2928,59.0904,59.2543,28892.0
2022-12-23 12:30:00,61.45,61.56,61.39,61.45,21955.0,59.235,59.341,59.1772,59.235,21955.0
2022-12-23 13:00:00,61.46,61.51,61.31,61.32,17296.0,59.2446,59.2928,59.1,59.1097,17296.0
2022-12-23 13:30:00,61.32,61.37,61.14,61.23,19315.0,59.1097,59.1579,58.9362,59.0229,19315.0
2022-12-23 14:00:00,61.23,61.27,61.12,61.21,17875.0,59.0229,59.0615,58.9169,59.0036,17875.0
2022-12-23 14:30:00,61.21,61.33,61.21,61.33,14577.0,59.0036,59.1193,59.0036,59.1193,14577.0
2022-12-23 15:00:00,61.33,61.38,61.18,61.22,21283.0,59.1193,59.1675,58.9747,59.0133,21283.0
2022-12-23 15:30:00,61.21,61.33,61.14,61.27,96206.0,59.0036,59.1193,58.9362,59.0615,96206.0
2022-12-27 09:30:00,61.33,61.47,60.8,60.94,37120.0,59.1193,59.2543,58.6084,58.7434,37120.0
2022-12-27 10:00:00,60.92,61.28,60.85,61.16,18950.0,58.7241,59.0711,58.6566,58.9554,18950.0
2022-12-27 10:30:00,61.17,61.32,61.09,61.1,27607.0,58.9651,59.1097,58.888,58.8976,27607.0
2022-12-27 11:00:00,61.08,61.14,60.96,61.04,23396.0,58.8783,58.9362,58.7626,58.8398,23396.0
2022-12-27 11:30:00,61.04,61.09,60.93,61.03,23650.0,58.8398,58.888,58.7337,58.8301,23650.0
2022-12-27 12:00:00,61.04,61.21,61.01,61.01,20810.0,58.8398,59.0036,58.8108,58.8108,20810.0
2022-12-27 12:30:00,60.99,61.02,60.84,61.0,15748.0,58.7916,58.8205,58.647,58.8012,15748.0
2022-12-27 13:00:00,61.0,61.17,61.0,61.0,31716.0,58.8012,58.9651,58.8012,58.8012,31716.0
2022-12-27 13:30:00,60.98,61.05,60.85,60.91,23763.0,58.7819,58.8494,58.6566,58.7145,23763.0
2022-12-27 14:00:00,60.91,60.98,60.74,60.78,19116.0,58.7145,58.7819,58.5506,58.5891,19116.0
2022-12-27 14:30:00,60.76,60.92,60.7,60.91,38070.0,58.5699,58.7241,58.512,58.7145,38070.0
2022-12-27 15:00:00,60.92,61.16,60.92,61.01,39956.0,58.7241,58.9554,58.7241,58.8108,39956.0
2022-12-27 15:30:00,61.02,61.12,60.89,60.99,149298.0,58.8205,58.9169,58.6952,58.7916,149298.0
2022-12-28 09:30:00,61.16,61.57,61.15,61.47,63764.0,58.9554,59.3507,58.9458,59.2543,63764.0
2022-12-28 10:00:00,61.44,61.64,61.26,61.26,35746.0,59.2253,59.4181,59.0518,59.0518,35746.0
2022-12-28 10:30:00,61.28,61.43,61.25,61.28,33554.0,59.0711,59.2157,59.0422,59.0711,33554.0
2022-12-28 11:00:00,61.28,61.32,61.12,61.21,34123.0,59.0711,59.1097,58.9169,59.0036,34123.0
2022-12-28 11:30:00,61.22,61.29,61.11,61.14,33619.0,59.0133,59.0808,58.9072,58.9362,33619.0
2022-12-28 12:00:00,61.13,61.13,60.94,61.07,30267.0,58.9265,58.9265,58.7434,58.8687,30267.0
2022-12-28 12:30:00,61.07,61.29,61.03,61.26,31339.0,58.8687,59.0808,58.8301,59.0518,31339.0
2022-12-28 13:00:00,61.27,61.36,61.22,61.27,32264.0,59.0615,59.1482,59.0133,59.0615,32264.0
2022-12-28 13:30:00,61.26,61.29,61.17,61.21,28275.0,59.0518,59.0808,58.9651,59.0036,28275.0
2022-12-28 14:00:00,61.21,61.23,61.05,61.11,24993.0,59.0036,59.0229,58.8494,58.9072,24993.0
2022-12-28 14:30:00,61.12,61.25,61.07,61.1,22204.0,58.9169,59.0422,58.8687,58.8976,22204.0
2022-12-28 15:00:00,61.1,61.11,60.86,60.87,35608.0,58.8976,58.9072,58.6663,58.6759,35608.0
2022-12-28 15:30:00,60.87,60.89,60.63,60.68,149929.0,58.6759,58.6952,58.4445,58.4927,149929.0
2022-12-29 09:30:00,61.27,61.61,61.21,61.41,31747.0,59.0615,59.3892,59.0036,59.1964,31747.0
2022-12-29 10:00:00,61.39,61.74,61.39,61.65,29345.0,59.1772,59.5145,59.1772,59.4278,29345.0
2022-12-29 10:30:00,61.7,61.86,61.69,61.81,26112.0,59.476,59.6302,59.4663,59.582,26112.0
2022-12-29 11:00:00,61.81,61.91,61.69,61.9,24767.0,59.582,59.6784,59.4663,59.6688,24767.0
2022-12-29 11:30:00,61.9,62.08,61.89,62.05,25332.0,59.6688,59.8423,59.6591,59.8134,25332.0
2022-12-29 12:00:00,62.05,62.12,62.0,62.02,25379.0,59.8134,59.8808,59.7652,59.7844,25379.0
2022-12-29 12:30:00,62.02,62.07,61.94,61.99,32104.0,59.7844,59.8326,59.7073,59.7555,32104.0
2022-12-29 13:00:00,62.0,62.05,61.79,61.85,67884.0,59.7652,59.8134,59.5627,59.6206,67884.0
2022-12-29 13:30:00,61.83,61.93,61.79,61.83,26228.0,59.6013,59.6977,59.5627,59.6013,26228.0
2022-12-29 14:00:00,61.85,61.94,61.79,61.82,16753.0,59.6206,59.7073,59.5627,59.5917,16753.0
2022-12-29 14:30:00,61.82,62.0,61.79,61.86,21652.0,59.5917,59.7652,59.5627,59.6302,21652.0
2022-12-29 15:00:00,61.86,61.9,61.75,61.75,28051.0,59.6302,59.6688,59.5242,59.5242,28051.0
2022-12-29 15:30:00,61.75,62.02,61.75,61.87,112109.0,59.5242,59.7844,59.5242,59.6398,112109.0
2022-12-30 09:30:00,61.4,61.56,61.01,61.25,42078.0,59.1868,59.341,58.8108,59.0422,42078.0
2022-12-30 10:00:00,61.23,61.37,61.1,61.16,21953.0,59.0229,59.1579,58.8976,58.9554,21953.0
2022-12-30 10:30:00,61.18,61.22,61.0,61.04,28683.0,58.9747,59.0133,58.8012,58.8398,28683.0
2022-12-30 11:00:00,61.04,61.04,60.86,60.93,36629.0,58.8398,58.8398,58.6663,58.7337,36629.0
2022-12-30 11:30:00,60.9,61.12,60.88,61.04,23759.0,58.7048,58.9169,58.6855,58.8398,23759.0
2022-12-30 12:00:00,61.05,61.1,60.94,61.09,24728.0,58.8494,58.8976,58.7434,58.888,24728.0
2022-12-30 12:30:00,61.11,61.12,60.9,60.95,31093.0,58.9072,58.9169,58.7048,58.753,31093.0
2022-12-30 13:00:00,60.99,61.05,60.74,60.89,29486.0,58.7916,58.8494,58.5506,58.6952,29486.0
2022-12-30 13:30:00,60.91,61.09,60.91,60.94,29248.0,58.7145,58.888,58.7145,58.7434,29248.0
2022-12-30 14:00:00,60.94,60.98,60.78,60.88,29315.0,58.7434,58.7819,58.5891,58.6855,29315.0
2022-12-30 14:30:00,60.88,60.93,60.77,60.86,24989.0,58.6855,58.7337,58.5795,58.6663,24989.0
2022-12-30 15:00:00,60.85,61.15,60.85,61.1,42621.0,58.6566,58.9458,58.6566,58.8976,42621.0
2022-12-30 15:30:00,61.11,61.48,61.07,61.34,134941.0,58.9072,59.2639,58.8687,59.129,134941.0
2023-01-03 09:30:00,61.53,61.86,61.22,61.36,106157.0,59.3121,59.6302,59.0133,59.1482,106157.0
2023-01-03 10:00:00,61.38,61.57,61.31,61.52,44578.0,59.1675,59.3507,59.1,59.3025,44578.0
2023-01-03 10:30:00,61.54,61.68,61.39,61.62,46939.0,59.3217,59.4567,59.1772,59.3989,46939.0
2023-01-03 11:00:00,61.66,61.68,61.09,61.44,62365.0,59.4374,59.4567,58.888,59.2253,62365.0
2023-01-03 11:30:00,61.45,61.46,61.3,61.38,60673.0,59.235,59.2446,59.0904,59.1675,60673.0
2023-01-03 12:00:00,61.37,61.37,61.05,61.26,80747.0,59.1579,59.1579,58.8494,59.0518,80747.0
2023-01-03 12:30:00,61.25,61.49,61.19,61.38,59774.0,59.0422,59.2735,58.9844,59.1675,59774.0
2023-01-03 13:00:00,61.38,61.5,61.26,61.45,59924.0,59.1675,59.2832,59.0518,59.235,59924.0
2023-01-03 13:30:00,61.45,61.59,61.35,61.51,26053.0,59.235,59.3699,59.1386,59.2928,26053.0
2023-01-03 14:00:00,61.52,61.56,61.34,61.35,25503.0,59.3025,59.341,59.129,59.1386,25503.0
2023-01-03 14:30:00,61.35,61.56,61.18,61.5,52380.0,59.1386,59.341,58.9747,59.2832,52380.0
2023-01-03 15:00:00,61.51,61.63,61.39,61.52,42118.0,59.2928,59.4085,59.1772,59.3025,42118.0
2023-01-03 15:30:00,61.53,61.83,61.52,61.76,132575.0,59.3121,59.6013,59.3025,59.5338,132575.0
2023-01-04 09:30:00,62.23,62.66,62.01,62.48,90068.0,59.9869,60.4014,59.7748,60.2279,90068.0
2023-01-04 10:00:00,62.45,62.57,62.02,62.12,46713.0,60.1989,60.3146,59.7844,59.8808,46713.0
2023-01-04 10:30:00,62.14,62.29,62.05,62.18,37741.0,59.9001,60.0447,59.8134,59.9387,37741.0
2023-01-04 11:00:00,62.2,62.21,61.87,61.93,51533.0,59.958,59.9676,59.6398,59.6977,51533.0
2023-01-04 11:30:00,61.94,62.53,61.93,62.53,85546.0,59.7073,60.2761,59.6977,60.2761,85546.0
2023-01-04 12:00:00,62.52,62.55,62.19,62.2,37592.0,60.2664,60.2953,59.9483,59.958,37592.0
2023-01-04 12:30:00,62.21,62.32,62.05,62.08,46261.0,59.9676,60.0736,59.8134,59.8423,46261.0
2023-01-04 13:00:00,62.07,62.3,61.99,62.19,38163.0,59.8326,60.0543,59.7555,59.9483,38163.0
2023-01-04 13:30:00,62.2,62.26,62.03,62.04,44089.0,59.958,60.0158,59.7941,59.8037,44089.0
2023-01-04 14:00:00,61.99,62.21,61.47,61.48,89501.0,59.7555,59.9676,59.2543,59.2639,89501.0
2023-01-04 14:30:00,61.47,61.82,61.41,61.81,105247.0,59.2543,59.5917,59.1964,59.582,105247.0
2023-01-04 15:00:00,61.82,61.94,61.69,61.7,77535.0,59.5917,59.7073,59.4663,59.476,77535.0
2023-01-04 15:30:00,61.69,61.7,61.36,61.65,200384.0,59.4663,59.476,59.1482,59.4278,200384.0
2023-01-05 09:30:00,61.22,61.27,60.58,61.05,79390.0,59.0133,59.0615,58.3963,58.8494,79390.0
2023-01-05 10:00:00,61.04,61.37,60.99,61.07,57329.0,58.8398,59.1579,58.7916,58.8687,57329.0
2023-01-05 10:30:00,61.04,61.08,60.5,60.51,128789.0,58.8398,58.8783,58.3192,58.3289,128789.0
2023-01-05 11:00:00,60.51,60.63,60.38,60.41,82434.0,58.3289,58.4445,58.2036,58.2325,82434.0
2023-01-05 11:30:00,60.4,60.59,60.34,60.51,57344.0,58.2228,58.406,58.165,58.3289,57344.0
2023-01-05 12:00:00,60.5,60.8,60.49,60.72,35757.0,58.3192,58.6084,58.3096,58.5313,35757.0
2023-01-05 12:30:00,60.72,60.79,60.54,60.58,32415.0,58.5313,58.5988,58.3578,58.3963,32415.0
2023-01-05 13:00:00,60.58,60.6,60.37,60.55,53839.0,58.3963,58.4156,58.1939,58.3674,53839.0
2023-01-05 13:30:00,60.51,60.65,60.48,60.62,50554.0,58.3289,58.4638,58.3,58.4349,50554.0
2023-01-05 14:00:00,60.62,60.67,60.52,60.57,40243.0,58.4349,58.4831,58.3385,58.3867,40243.0
2023-01-05 14:30:00,60.58,60.71,60.57,60.58,40031.0,58.3963,58.5217,58.3867,58.3963,40031.0
2023-01-05 15:00:00,60.57,60.57,60.17,60.21,46760.0,58.3867,58.3867,58.0011,58.0397,46760.0
2023-01-05 15:30:00,60.2,60.34,60.12,60.24,218433.0,58.03,58.165,57.9529,58.0686,218433.0
2023-01-06 09:30:00,60.82,61.14,60.51,60.75,65218.0,58.6277,58.9362,58.3289,58.5602,65218.0
2023-01-06 10:00:00,60.78,61.3,60.77,60.96,63389.0,58.5891,59.0904,58.5795,58.7626,63389.0
2023-01-06 10:30:00,61.02,61.56,61.02,61.48,79576.0,58.8205,59.341,58.8205,59.2639,79576.0
2023-01-06 11:00:00,61.48,61.58,61.25,61.25,67113.0,59.2639,59.3603,59.0422,59.0422,67113.0
2023-01-06 11:30:00,61.27,61.46,61.2,61.38,34269.0,59.0615,59.2446,58.994,59.1675,34269.0
2023-01-06 12:00:00,61.38,61.42,61.14,61.18,31432.0,59.1675,59.2061,58.9362,58.9747,31432.0
2023-01-06 12:30:00,61.19,61.35,61.15,61.33,28676.0,58.9844,59.1386,58.9458,59.1193,28676.0
2023-01-06 13:00:00,61.33,61.4,61.29,61.36,41971.0,59.1193,59.1868,59.0808,59.1482,41971.0
2023-01-06 13:30:00,61.37,61.51,61.35,61.39,41409.0,59.1579,59.2928,59.1386,59.1772,41409.0
2023-01-06 14:00:00,61.41,61.6,61.4,61.48,69521.0,59.1964,59.3796,59.1868,59.2639,69521.0
2023-01-06 14:30:00,61.48,61.73,61.48,61.72,74865.0,59.2639,59.5049,59.2639,59.4953,74865.0
2023-01-06 15:00:00,61.72,61.81,61.64,61.66,54532.0,59.4953,59.582,59.4181,59.4374,54532.0
2023-01-06 15:30:00,61.67,61.81,61.59,61.64,176658.0,59.4471,59.582,59.3699,59.4181,176658.0
2023-01-09 09:30:00,61.93,62.4,61.76,62.25,198808.0,59.6977,60.1507,59.5338,60.0062,198808.0
2023-01-09 10:00:00,62.25,62.55,62.2,62.3,159679.0,60.0062,60.2953,59.958,60.0543,159679.0
2023-01-09 10:30:00,62.29,62.96,62.29,62.81,306276.0,60.0447,60.6906,60.0447,60.546,306276.0
2023-01-09 11:00:00,62.82,63.11,62.8,63.05,70333.0,60.5556,60.8352,60.5363,60.7773,70333.0
2023-01-09 11:30:00,63.07,63.21,62.96,63.18,59255.0,60.7966,60.9315,60.6906,60.9026,59255.0
2023-01-09 12:00:00,63.17,63.19,62.93,63.09,71592.0,60.893,60.9123,60.6616,60.8159,71592.0
2023-01-09 12:30:00,63.08,63.17,62.99,63.07,69123.0,60.8062,60.893,60.7195,60.7966,69123.0
2023-01-09 13:00:00,63.07,63.09,62.9,62.91,81685.0,60.7966,60.8159,60.6327,60.6424,81685.0
2023-01-09 13:30:00,62.92,63.02,62.81,62.98,92402.0,60.652,60.7484,60.546,60.7098,92402.0
2023-01-09 14:00:00,62.99,63.1,62.88,62.99,53789.0,60.7195,60.8255,60.6134,60.7195,53789.0
2023-01-09 14:30:00,62.97,62.98,62.73,62.74,60274.0,60.7002,60.7098,60.4688,60.4785,60274.0
2023-01-09 15:00:00,62.73,62.79,62.63,62.64,72625.0,60.4688,60.5267,60.3725,60.3821,72625.0
2023-01-09 15:30:00,62.62,62.69,62.5,62.6,177668.0,60.3628,60.4303,60.2471,60.3435,177668.0
2023-01-10 09:30:00,62.48,63.02,62.23,62.88,122248.0,60.2279,60.7484,59.9869,60.6134,122248.0
2023-01-10 10:00:00,62.91,63.08,62.61,62.69,55692.0,60.6424,60.8062,60.3532,60.4303,55692.0
2023-01-10 10:30:00,62.68,62.72,62.47,62.6,79896.0,60.4207,60.4592,60.2182,60.3435,79896.0
2023-01-10 11:00:00,62.61,62.75,62.47,62.48,49592.0,60.3532,60.4881,60.2182,60.2279,49592.0
2023-01-10 11:30:00,62.5,62.56,62.38,62.4,52649.0,60.2471,60.305,60.1315,60.1507,52649.0
2023-01-10 12:00:00,62.4,62.53,62.24,62.35,43412.0,60.1507,60.2761,59.9965,60.1025,43412.0
2023-01-10 12:30:00,62.36,62.62,62.36,62.5,24906.0,60.1122,60.3628,60.1122,60.2471,24906.0
2023-01-10 13:00:00,62.5,62.62,62.49,62.56,24926.0,60.2471,60.3628,60.2375,60.305,24926.0
2023-01-10 13:30:00,62.55,62.62,62.47,62.55,28114.0,60.2953,60.3628,60.2182,60.2953,28114.0
2023-01-10 14:00:00,62.57,62.65,62.54,62.62,27500.0,60.3146,60.3917,60.2857,60.3628,27500.0
2023-01-10 14:30:00,62.63,62.71,62.51,62.53,33882.0,60.3725,60.4496,60.2568,60.2761,33882.0
2023-01-10 15:00:00,62.55,62.57,62.42,62.52,41826.0,60.2953,60.3146,60.17,60.2664,41826.0
2023-01-10 15:30:00,62.51,62.65,62.45,62.54,141091.0,60.2568,60.3917,60.1989,60.2857,141091.0
2023-01-11 09:30:00,62.83,63.19,62.73,62.9,113312.0,60.5652,60.9123,60.4688,60.6327,113312.0
2023-01-11 10:00:00,62.9,63.08,62.84,63.04,124804.0,60.6327,60.8062,60.5749,60.7677,124804.0
2023-01-11 10:30:00,63.04,63.34,63.0,63.11,83440.0,60.7677,61.0569,60.7291,60.8352,83440.0
2023-01-11 11:00:00,63.11,63.25,62.98,63.22,70131.0,60.8352,60.9701,60.7098,60.9412,70131.0
2023-01-11 11:30:00,63.22,63.22,63.03,63.05,74819.0,60.9412,60.9412,60.758,60.7773,74819.0
2023-01-11 12:00:00,63.05,63.16,63.01,63.08,38856.0,60.7773,60.8833,60.7388,60.8062,38856.0
2023-01-11 12:30:00,63.07,63.07,62.89,62.91,30470.0,60.7966,60.7966,60.6231,60.6424,30470.0
2023-01-11 13:00:00,62.92,63.02,62.85,62.99,42241.0,60.652,60.7484,60.5845,60.7195,42241.0
2023-01-11 13:30:00,62.99,63.08,62.9,63.08,47753.0,60.7195,60.8062,60.6327,60.8062,47753.0
2023-01-11 14:00:00,63.1,63.15,63.03,63.1,68078.0,60.8255,60.8737,60.758,60.8255,68078.0
2023-01-11 14:30:00,63.11,63.15,63.05,63.06,95372.0,60.8352,60.8737,60.7773,60.787,95372.0
2023-01-11 15:00:00,63.06,63.16,63.0,63.14,77020.0,60.787,60.8833,60.7291,60.8641,77020.0
2023-01-11 15:30:00,63.13,63.22,62.99,63.02,737542.0,60.8544,60.9412,60.7195,60.7484,737542.0
2023-01-12 09:30:00,63.16,63.25,62.18,62.36,200378.0,60.8833,60.9701,59.9387,60.1122,200378.0
2023-01-12 10:00:00,62.39,62.92,62.38,62.7,135594.0,60.1411,60.652,60.1315,60.4399,135594.0
2023-01-12 10:30:00,62.7,63.01,62.6,62.86,117706.0,60.4399,60.7388,60.3435,60.5942,117706.0
2023-01-12 11:00:00,62.8,62.83,62.6,62.73,47908.0,60.5363,60.5652,60.3435,60.4688,47908.0
2023-01-12 11:30:00,62.71,62.83,62.49,62.8,54304.0,60.4496,60.5652,60.2375,60.5363,54304.0
2023-01-12 12:00:00,62.8,63.11,62.76,63.11,70787.0,60.5363,60.8352,60.4978,60.8352,70787.0
2023-01-12 12:30:00,63.11,63.18,62.98,63.1,97021.0,60.8352,60.9026,60.7098,60.8255,97021.0
2023-01-12 13:00:00,63.11,63.18,62.83,62.89,79368.0,60.8352,60.9026,60.5652,60.6231,79368.0
2023-01-12 13:30:00,62.88,63.15,62.82,63.06,90339.0,60.6134,60.8737,60.5556,60.787,90339.0
2023-01-12 14:00:00,63.05,63.13,62.92,63.01,77662.0,60.7773,60.8544,60.652,60.7388,77662.0
2023-01-12 14:30:00,63.0,63.1,62.94,63.09,93619.0,60.7291,60.8255,60.6713,60.8159,93619.0
2023-01-12 15:00:00,63.09,63.16,63.0,63.13,113187.0,60.8159,60.8833,60.7291,60.8544,113187.0
2023-01-12 15:30:00,63.13,63.15,62.93,62.97,381390.0,60.8544,60.8737,60.6616,60.7002,381390.0
2023-01-13 09:30:00,62.48,62.94,62.31,62.77,150077.0,60.2279,60.6713,60.064,60.5074,150077.0
2023-01-13 10:00:00,62.74,62.91,62.64,62.82,109605.0,60.4785,60.6424,60.3821,60.5556,109605.0
2023-01-13 10:30:00,62.8,62.83,62.55,62.68,120911.0,60.5363,60.5652,60.2953,60.4207,120911.0
2023-01-13 11:00:00,62.71,62.93,62.59,62.83,109735.0,60.4496,60.6616,60.3339,60.5652,109735.0
2023-01-13 11:30:00,62.82,62.82,62.67,62.77,91286.0,60.5556,60.5556,60.411,60.5074,91286.0
2023-01-13 12:00:00,62.76,62.88,62.69,62.83,51609.0,60.4978,60.6134,60.4303,60.5652,51609.0
2023-01-13 12:30:00,62.83,62.83,62.71,62.79,58408.0,60.5652,60.5652,60.4496,60.5267,58408.0
2023-01-13 13:00:00,62.78,62.87,62.73,62.76,61132.0,60.517,60.6038,60.4688,60.4978,61132.0
2023-01-13 13:30:00,62.76,63.04,62.75,62.99,73963.0,60.4978,60.7677,60.4881,60.7195,73963.0
2023-01-13 14:00:00,62.99,63.17,62.89,63.09,188638.0,60.7195,60.893,60.6231,60.8159,188638.0
2023-01-13 14:30:00,63.09,63.19,63.01,63.16,186246.0,60.8159,60.9123,60.7388,60.8833,186246.0
2023-01-13 15:00:00,63.15,63.38,63.11,63.35,130622.0,60.8737,61.0954,60.8352,61.0665,130622.0
2023-01-13 15:30:00,63.34,63.67,63.28,63.36,670299.0,61.0569,61.375,60.999,61.0761,670299.0
2023-01-17 09:30:00,63.15,63.72,62.84,63.49,235954.0,60.8737,61.4232,60.5749,61.2015,235954.0
2023-01-17 10:00:00,63.52,63.68,63.33,63.5,252932.0,61.2304,61.3846,61.0472,61.2111,252932.0
2023-01-17 10:30:00,63.51,63.61,63.22,63.35,54637.0,61.2207,61.3171,60.9412,61.0665,54637.0
2023-01-17 11:00:00,63.36,63.59,63.25,63.57,53800.0,61.0761,61.2978,60.9701,61.2786,53800.0
2023-01-17 11:30:00,63.57,63.58,63.41,63.47,25620.0,61.2786,61.2882,61.1243,61.1822,25620.0
2023-01-17 12:00:00,63.47,63.61,63.45,63.5,39580.0,61.1822,61.3171,61.1629,61.2111,39580.0
2023-01-17 12:30:00,63.49,63.6,63.38,63.39,28524.0,61.2015,61.3075,61.0954,61.1051,28524.0
2023-01-17 13:00:00,63.4,63.56,63.39,63.5,29686.0,61.1147,61.2689,61.1051,61.2111,29686.0
2023-01-17 13:30:00,63.51,63.6,63.48,63.52,27593.0,61.2207,61.3075,61.1918,61.2304,27593.0
2023-01-17 14:00:00,63.53,63.55,63.4,63.46,59115.0,61.24,61.2593,61.1147,61.1725,59115.0
2023-01-17 14:30:00,63.48,63.62,63.45,63.47,32225.0,61.1918,61.3268,61.1629,61.1822,32225.0
2023-01-17 15:00:00,63.49,63.53,63.4,63.43,69904.0,61.2015,61.24,61.1147,61.1436,69904.0
2023-01-17 15:30:00,63.43,63.54,63.24,63.38,415186.0,61.1436,61.2497,60.9605,61.0954,415186.0
2023-01-18 09:30:00,63.45,63.85,63.23,63.65,84301.0,61.1629,61.5485,60.9508,61.3557,84301.0
2023-01-18 10:00:00,63.68,63.87,63.59,63.79,65431.0,61.3846,61.5678,61.2978,61.4906,65431.0
2023-01-18 10:30:00,63.83,63.9,63.68,63.8,43435.0,61.5292,61.5967,61.3846,61.5003,43435.0
2023-01-18 11:00:00,63.79,63.84,63.48,63.5,63428.0,61.4906,61.5388,61.1918,61.2111,63428.0
2023-01-18 11:30:00,63.5,63.57,63.37,63.57,95482.0,61.2111,61.2786,61.0858,61.2786,95482.0
2023-01-18 12:00:00,63.57,63.6,63.27,63.32,36922.0,61.2786,61.3075,60.9894,61.0376,36922.0
2023-01-18 12:30:00,63.29,63.49,63.27,63.35,23643.0,61.0087,61.2015,60.9894,61.0665,23643.0
2023-01-18 13:00:00,63.34,63.4,63.25,63.29,35178.0,61.0569,61.1147,60.9701,61.0087,35178.0
2023-01-18 13:30:00,63.29,63.45,63.27,63.27,27269.0,61.0087,61.1629,60.9894,60.9894,27269.0
2023-01-18 14:00:00,63.28,63.31,63.22,63.26,28879.0,60.999,61.0279,60.9412,60.9797,28879.0
2023-01-18 14:30:00,63.27,63.31,63.16,63.18,33516.0,60.9894,61.0279,60.8833,60.9026,33516.0
2023-01-18 15:00:00,63.15,63.24,63.03,63.05,45261.0,60.8737,60.9605,60.758,60.7773,45261.0
2023-01-18 15:30:00,63.04,63.05,62.71,62.82,314348.0,60.7677,60.7773,60.4496,60.5556,314348.0
2023-01-19 09:30:00,62.17,62.52,61.9,62.07,85715.0,59.929,60.2664,59.6688,59.8326,85715.0
2023-01-19 10:00:00,62.09,62.14,61.6,61.7,58036.0,59.8519,59.9001,59.3796,59.476,58036.0
2023-01-19 10:30:00,61.69,61.73,61.4,61.49,35073.0,59.4663,59.5049,59.1868,59.2735,35073.0
2023-01-19 11:00:00,61.48,61.73,61.46,61.52,46550.0,59.2639,59.5049,59.2446,59.3025,46550.0
2023-01-19 11:30:00,61.52,61.61,61.38,61.5,32481.0,59.3025,59.3892,59.1675,59.2832,32481.0
2023-01-19 12:00:00,61.5,61.7,61.38,61.4,37958.0,59.2832,59.476,59.1675,59.1868,37958.0
2023-01-19 12:30:00,61.39,61.52,61.34,61.49,26614.0,59.1772,59.3025,59.129,59.2735,26614.0
2023-01-19 13:00:00,61.49,61.57,61.4,61.49,34324.0,59.2735,59.3507,59.1868,59.2735,34324.0
2023-01-19 13:30:00,61.51,61.67,61.42,61.48,48099.0,59.2928,59.4471,59.2061,59.2639,48099.0
2023-01-19 14:00:00,61.47,61.48,61.3,61.4,49234.0,59.2543,59.2639,59.0904,59.1868,49234.0
2023-01-19 14:30:00,61.4,61.46,61.21,61.27,48990.0,59.1868,59.2446,59.0036,59.0615,48990.0
2023-01-19 15:00:00,61.27,61.35,61.19,61.29,58059.0,59.0615,59.1386,58.9844,59.0808,58059.0
2023-01-19 15:30:00,61.29,61.3,60.95,60.99,248413.0,59.0808,59.0904,58.753,58.7916,248413.0
2023-01-20 09:30:00,61.0,61.13,60.64,60.8,188375.0,58.8012,58.9265,58.4542,58.6084,188375.0
2023-01-20 10:00:00,60.82,60.96,60.67,60.93,94251.0,58.6277,58.7626,58.4831,58.7337,94251.0
2023-01-20 10:30:00,60.93,61.0,60.71,60.94,60927.0,58.7337,58.8012,58.5217,58.7434,60927.0
2023-01-20 11:00:00,60.95,61.14,60.92,61.14,51288.0,58.753,58.9362,58.7241,58.9362,51288.0
2023-01-20 11:30:00,61.15,61.23,61.09,61.18,38257.0,58.9458,59.0229,58.888,58.9747,38257.0
2023-01-20 12:00:00,61.22,61.28,61.12,61.13,30843.0,59.0133,59.0711,58.9169,58.9265,30843.0
2023-01-20 12:30:00,61.13,61.17,61.02,61.13,50052.0,58.9265,58.9651,58.8205,58.9265,50052.0
2023-01-20 13:00:00,61.15,61.18,61.0,61.14,75573.0,58.9458,58.9747,58.8012,58.9362,75573.0
2023-01-20 13:30:00,61.14,61.52,61.13,61.45,192028.0,58.9362,59.3025,58.9265,59.235,192028.0
2023-01-20 14:00:00,61.46,61.54,61.41,61.48,45973.0,59.2446,59.3217,59.1964,59.2639,45973.0
2023-01-20 14:30:00,61.5,61.67,61.48,61.67,57390.0,59.2832,59.4471,59.2639,59.4471,57390.0
2023-01-20 15:00:00,61.67,61.86,61.67,61.76,72341.0,59.4471,59.6302,59.4471,59.5338,72341.0
2023-01-20 15:30:00,61.76,62.12,61.73,62.05,372223.0,59.5338,59.8808,59.5049,59.8134,372223.0
2023-01-23 09:30:00,62.19,62.19,61.53,62.12,79639.0,59.9483,59.9483,59.3121,59.8808,79639.0
2023-01-23 10:00:00,62.15,62.47,62.15,62.35,64762.0,59.9098,60.2182,59.9098,60.1025,64762.0
2023-01-23 10:30:00,62.35,62.55,62.27,62.55,61413.0,60.1025,60.2953,60.0254,60.2953,61413.0
2023-01-23 11:00:00,62.56,62.79,62.55,62.61,69592.0,60.305,60.5267,60.2953,60.3532,69592.0
2023-01-23 11:30:00,62.62,62.68,62.46,62.58,43238.0,60.3628,60.4207,60.2086,60.3243,43238.0
2023-01-23 12:00:00,62.58,62.6,62.24,62.34,56450.0,60.3243,60.3435,59.9965,60.0929,56450.0
2023-01-23 12:30:00,62.33,62.45,62.19,62.41,50254.0,60.0833,60.1989,59.9483,60.1604,50254.0
2023-01-23 13:00:00,62.41,62.54,62.33,62.53,65931.0,60.1604,60.2857,60.0833,60.2761,65931.0
2023-01-23 13:30:00,62.53,62.68,62.5,62.54,74575.0,60.2761,60.4207,60.2471,60.2857,74575.0
2023-01-23 14:00:00,62.54,62.54,62.08,62.1,65389.0,60.2857,60.2857,59.8423,59.8616,65389.0
2023-01-23 14:30:00,62.09,62.17,61.83,61.97,65894.0,59.8519,59.929,59.6013,59.7362,65894.0
2023-01-23 15:00:00,61.98,62.21,61.97,62.11,72259.0,59.7459,59.9676,59.7362,59.8712,72259.0
2023-01-23 15:30:00,62.12,62.35,62.07,62.32,274726.0,59.8808,60.1025,59.8326,60.0736,274726.0
2023-01-24 09:30:00,62.42,62.44,61.81,61.82,81006.0,60.17,60.1893,59.582,59.5917,81006.0
2023-01-24 10:00:00,61.83,62.12,61.8,62.0,62018.0,59.6013,59.8808,59.5724,59.7652,62018.0
2023-01-24 10:30:00,62.01,62.18,61.93,62.13,52677.0,59.7748,59.9387,59.6977,59.8905,52677.0
2023-01-24 11:00:00,62.15,62.25,62.03,62.18,47336.0,59.9098,60.0062,59.7941,59.9387,47336.0
2023-01-24 11:30:00,62.19,62.23,62.03,62.1,43714.0,59.9483,59.9869,59.7941,59.8616,43714.0
2023-01-24 12:00:00,62.1,62.34,61.95,62.34,202677.0,59.8616,60.0929,59.717,60.0929,202677.0
2023-01-24 12:30:00,62.33,62.4,62.19,62.29,112947.0,60.0833,60.1507,59.9483,60.0447,112947.0
2023-01-24 13:00:00,62.29,62.41,62.1,62.4,114422.0,60.0447,60.1604,59.8616,60.1507,114422.0
2023-01-24 13:30:00,62.39,62.51,62.34,62.37,240994.0,60.1411,60.2568,60.0929,60.1218,240994.0
2023-01-24 14:00:00,62.37,62.37,62.03,62.23,125061.0,60.1218,60.1218,59.7941,59.9869,125061.0
2023-01-24 14:30:00,62.23,62.33,62.17,62.28,114619.0,59.9869,60.0833,59.929,60.0351,114619.0
2023-01-24 15:00:00,62.29,62.29,61.98,62.1,140443.0,60.0447,60.0447,59.7459,59.8616,140443.0
2023-01-24 15:30:00,62.1,62.1,61.76,61.9,514343.0,59.8616,59.8616,59.5338,59.6688,514343.0
2023-01-25 09:30:00,58.95,58.95,57.23,57.24,788093.0,56.8251,56.8251,55.1671,55.1767,788093.0
2023-01-25 10:00:00,57.25,57.26,56.32,57.01,638203.0,55.1864,55.196,54.2899,54.955,638203.0
2023-01-25 10:30:00,56.98,57.03,55.9,56.35,489950.0,54.9261,54.9743,53.885,54.3188,489950.0
2023-01-25 11:00:00,56.33,57.48,56.33,57.32,968288.0,54.2995,55.4081,54.2995,55.2539,968288.0
2023-01-25 11:30:00,57.33,57.56,57.15,57.55,221282.0,55.2635,55.4852,55.09,55.4756,221282.0
2023-01-25 12:00:00,57.55,57.63,57.25,57.46,282670.0,55.4756,55.5527,55.1864,55.3888,282670.0
2023-01-25 12:30:00,57.45,57.88,57.37,57.8,875114.0,55.3792,55.7937,55.3021,55.7166,875114.0
2023-01-25 13:00:00,57.8,58.35,57.8,58.17,199919.0,55.7166,56.2467,55.7166,56.0732,199919.0
2023-01-25 13:30:00,58.17,58.33,58.06,58.3,354260.0,56.0732,56.2275,55.9672,56.1985,354260.0
2023-01-25 14:00:00,58.31,58.31,57.85,57.9,194090.0,56.2082,56.2082,55.7648,55.813,194090.0
2023-01-25 14:30:00,57.89,57.89,57.57,57.59,210551.0,55.8033,55.8033,55.4948,55.5141,210551.0
2023-01-25 15:00:00,57.59,58.16,57.58,58.16,259611.0,55.5141,56.0636,55.5045,56.0636,259611.0
2023-01-25 15:30:00,58.15,58.31,57.83,58.3,887691.0,56.0539,56.2082,55.7455,56.1985,887691.0
2023-01-26 09:30:00,57.88,58.97,57.49,58.9,677150.0,55.7937,56.8444,55.4177,56.7769,677150.0
2023-01-26 10:00:00,58.94,59.85,58.83,59.61,283417.0,56.8155,57.6927,56.7094,57.4613,283417.0
2023-01-26 10:30:00,59.61,59.7,59.2,59.5,282076.0,57.4613,57.5481,57.0661,57.3553,282076.0
2023-01-26 11:00:00,59.51,59.66,59.19,59.43,303172.0,57.3649,57.5095,57.0565,57.2878,303172.0
2023-01-26 11:30:00,59.43,59.73,59.4,59.63,132704.0,57.2878,57.577,57.2589,57.4806,132704.0
2023-01-26 12:00:00,59.65,60.01,59.65,59.88,151712.0,57.4999,57.8469,57.4999,57.7216,151712.0
2023-01-26 12:30:00,59.87,60.04,59.77,59.79,152364.0,57.7119,57.8758,57.6155,57.6348,152364.0
2023-01-26 13:00:00,59.79,59.8,59.47,59.6,160640.0,57.6348,57.6445,57.3264,57.4517,160640.0
2023-01-26 13:30:00,59.6,59.9,59.58,59.83,219457.0,57.4517,57.7409,57.4324,57.6734,219457.0
2023-01-26 14:00:00,59.84,59.97,59.79,59.83,136399.0,57.683,57.8083,57.6348,57.6734,136399.0
2023-01-26 14:30:00,59.83,60.02,59.83,60.02,159387.0,57.6734,57.8565,57.6734,57.8565,159387.0
2023-01-26 15:00:00,60.02,60.1,59.94,59.99,148383.0,57.8565,57.9336,57.7794,57.8276,148383.0
2023-01-26 15:30:00,59.98,60.17,59.96,60.12,503323.0,57.818,58.0011,57.7987,57.9529,503323.0
2023-01-27 09:30:00,59.81,60.4,59.62,60.4,245705.0,57.6541,58.2228,57.471,58.2228,245705.0
2023-01-27 10:00:00,60.43,60.59,60.32,60.54,203734.0,58.2518,58.406,58.1457,58.3578,203734.0
2023-01-27 10:30:00,60.54,60.59,60.2,60.49,190443.0,58.3578,58.406,58.03,58.3096,190443.0
2023-01-27 11:00:00,60.47,60.55,60.33,60.5,147318.0,58.2903,58.3674,58.1554,58.3192,147318.0
2023-01-27 11:30:00,60.51,60.66,60.29,60.6,80188.0,58.3289,58.4735,58.1168,58.4156,80188.0
2023-01-27 12:00:00,60.6,60.65,60.45,60.5,76801.0,58.4156,58.4638,58.271,58.3192,76801.0
2023-01-27 12:30:00,60.51,60.65,60.45,60.51,71491.0,58.3289,58.4638,58.271,58.3289,71491.0
2023-01-27 13:00:00,60.52,60.6,60.41,60.54,98846.0,58.3385,58.4156,58.2325,58.3578,98846.0
2023-01-27 13:30:00,60.55,60.59,60.25,60.28,91449.0,58.3674,58.406,58.0782,58.1072,91449.0
2023-01-27 14:00:00,60.29,60.5,60.19,60.42,92884.0,58.1168,58.3192,58.0204,58.2421,92884.0
2023-01-27 14:30:00,60.43,60.6,60.41,60.49,129156.0,58.2518,58.4156,58.2325,58.3096,129156.0
2023-01-27 15:00:00,60.49,60.67,60.47,60.6,108203.0,58.3096,58.4831,58.2903,58.4156,108203.0
2023-01-27 15:30:00,60.6,60.66,60.35,60.5,469217.0,58.4156,58.4735,58.1746,58.3192,469217.0
2023-01-30 09:30:00,60.44,60.62,59.91,60.14,108255.0,58.2614,58.4349,57.7505,57.9722,108255.0
2023-01-30 10:00:00,60.14,60.29,59.93,60.0,141790.0,57.9722,58.1168,57.7698,57.8373,141790.0
2023-01-30 10:30:00,59.98,59.99,59.72,59.88,174671.0,57.818,57.8276,57.5673,57.7216,174671.0
2023-01-30 11:00:00,59.87,60.09,59.84,59.97,89658.0,57.7119,57.924,57.683,57.8083,89658.0
2023-01-30 11:30:00,59.97,60.08,59.86,59.93,52562.0,57.8083,57.9144,57.7023,57.7698,52562.0
2023-01-30 12:00:00,59.93,59.97,59.81,59.96,47401.0,57.7698,57.8083,57.6541,57.7987,47401.0
2023-01-30 12:30:00,59.98,60.07,59.9,59.94,56465.0,57.818,57.9047,57.7409,57.7794,56465.0
2023-01-30 13:00:00,59.9,59.99,59.87,59.91,51318.0,57.7409,57.8276,57.7119,57.7505,51318.0
2023-01-30 13:30:00,59.9,59.91,59.69,59.75,64444.0,57.7409,57.7505,57.5384,57.5963,64444.0
2023-01-30 14:00:00,59.73,59.74,59.55,59.58,47342.0,57.577,57.5866,57.4035,57.4324,47342.0
2023-01-30 14:30:00,59.59,59.61,59.43,59.56,70422.0,57.442,57.4613,57.2878,57.4131,70422.0
2023-01-30 15:00:00,59.57,59.64,59.52,59.53,54722.0,57.4228,57.4902,57.3746,57.3842,54722.0
2023-01-30 15:30:00,59.53,59.66,59.32,59.65,454615.0,57.3842,57.5095,57.1818,57.4999,454615.0
2023-01-31 09:30:00,59.85,60.12,59.59,59.7,131273.0,57.6927,57.9529,57.442,57.5481,131273.0
2023-01-31 10:00:00,59.68,59.82,59.49,59.75,88552.0,57.5288,57.6637,57.3456,57.5963,88552.0
2023-01-31 10:30:00,59.75,59.77,59.36,59.39,544932.0,57.5963,57.6155,57.2203,57.2492,544932.0
2023-01-31 11:00:00,59.4,59.66,59.4,59.52,150841.0,57.2589,57.5095,57.2589,57.3746,150841.0
2023-01-31 11:30:00,59.52,59.59,59.48,59.56,39893.0,57.3746,57.442,57.336,57.4131,39893.0
2023-01-31 12:00:00,59.55,59.62,59.47,59.55,55541.0,57.4035,57.471,57.3264,57.4035,55541.0
2023-01-31 12:30:00,59.55,59.75,59.55,59.65,67333.0,57.4035,57.5963,57.4035,57.4999,67333.0
2023-01-31 13:00:00,59.67,59.78,59.63,59.69,59133.0,57.5191,57.6252,57.4806,57.5384,59133.0
2023-01-31 13:30:00,59.71,59.82,59.69,59.8,106387.0,57.5577,57.6637,57.5384,57.6445,106387.0
2023-01-31 14:00:00,59.8,59.89,59.77,59.84,63090.0,57.6445,57.7312,57.6155,57.683,63090.0
2023-01-31 14:30:00,59.84,60.02,59.81,60.0,56300.0,57.683,57.8565,57.6541,57.8373,56300.0
2023-01-31 15:00:00,60.02,60.04,59.72,59.83,77255.0,57.8565,57.8758,57.5673,57.6734,77255.0
2023-01-31 15:30:00,59.83,60.19,59.82,60.19,201725.0,57.6734,58.0204,57.6637,58.0204,201725.0
2023-02-01 09:30:00,60.23,60.35,59.79,59.95,102771.0,58.059,58.1746,57.6348,57.7891,102771.0
2023-02-01 10:00:00,59.91,59.91,59.22,59.23,155095.0,57.7505,57.7505,57.0854,57.095,155095.0
2023-02-01 10:30:00,59.22,59.37,59.07,59.37,130177.0,57.0854,57.23,56.9408,57.23,130177.0
2023-02-01 11:00:00,59.37,59.41,59.08,59.35,95984.0,57.23,57.2685,56.9504,57.2107,95984.0
2023-02-01 11:30:00,59.33,59.58,59.31,59.51,65915.0,57.1914,57.4324,57.1721,57.3649,65915.0
2023-02-01 12:00:00,59.52,59.6,59.32,59.43,51160.0,57.3746,57.4517,57.1818,57.2878,51160.0
2023-02-01 12:30:00,59.44,59.57,59.31,59.31,41079.0,57.2974,57.4228,57.1721,57.1721,41079.0
2023-02-01 13:00:00,59.3,59.36,59.2,59.26,40560.0,57.1625,57.2203,57.0661,57.1239,40560.0
2023-02-01 13:30:00,59.26,59.44,59.22,59.37,41657.0,57.1239,57.2974,57.0854,57.23,41657.0
2023-02-01 14:00:00,59.36,59.39,59.14,59.28,67506.0,57.2203,57.2492,57.0083,57.1432,67506.0
2023-02-01 14:30:00,59.28,59.98,58.97,59.76,114206.0,57.1432,57.818,56.8444,57.6059,114206.0
2023-02-01 15:00:00,59.77,60.11,59.77,59.94,78975.0,57.6155,57.9433,57.6155,57.7794,78975.0
2023-02-01 15:30:00,59.93,60.06,59.36,59.51,479297.0,57.7698,57.8951,57.2203,57.3649,479297.0
2023-02-02 09:30:00,59.74,60.01,59.64,59.97,113366.0,57.5866,57.8469,57.4902,57.8083,113366.0
2023-02-02 10:00:00,59.97,60.15,59.89,60.09,143626.0,57.8083,57.9818,57.7312,57.924,143626.0
2023-02-02 10:30:00,60.1,60.53,60.09,60.38,161357.0,57.9336,58.3481,57.924,58.2036,161357.0
2023-02-02 11:00:00,60.38,60.43,60.17,60.22,112584.0,58.2036,58.2518,58.0011,58.0493,112584.0
2023-02-02 11:30:00,60.22,60.51,60.21,60.4,74032.0,58.0493,58.3289,58.0397,58.2228,74032.0
2023-02-02 12:00:00,60.4,60.45,60.22,60.37,53505.0,58.2228,58.271,58.0493,58.1939,53505.0
2023-02-02 12:30:00,60.37,60.42,60.27,60.37,51373.0,58.1939,58.2421,58.0975,58.1939,51373.0
2023-02-02 13:00:00,60.37,60.46,60.35,60.36,46665.0,58.1939,58.2807,58.1746,58.1843,46665.0
2023-02-02 13:30:00,60.35,60.63,60.34,60.6,53488.0,58.1746,58.4445,58.165,58.4156,53488.0
2023-02-02 14:00:00,60.6,60.65,60.29,60.31,77313.0,58.4156,58.4638,58.1168,58.1361,77313.0
2023-02-02 14:30:00,60.31,60.35,60.09,60.12,67715.0,58.1361,58.1746,57.924,57.9529,67715.0
2023-02-02 15:00:00,60.11,60.39,60.06,60.28,229063.0,57.9433,58.2132,57.8951,58.1072,229063.0
2023-02-02 15:30:00,60.28,60.59,60.25,60.59,303323.0,58.1072,58.406,58.0782,58.406,303323.0
2023-02-03 09:30:00,59.9,60.3,59.83,60.15,88101.0,57.7409,58.1264,57.6734,57.9818,88101.0
2023-02-03 10:00:00,60.09,60.58,59.94,60.49,54303.0,57.924,58.3963,57.7794,58.3096,54303.0
2023-02-03 10:30:00,60.49,60.69,60.49,60.66,54873.0,58.3096,58.5024,58.3096,58.4735,54873.0
2023-02-03 11:00:00,60.66,60.87,60.64,60.87,51544.0,58.4735,58.6759,58.4542,58.6759,51544.0
2023-02-03 11:30:00,60.87,60.99,60.55,60.63,57293.0,58.6759,58.7916,58.3674,58.4445,57293.0
2023-02-03 12:00:00,60.64,60.93,60.62,60.87,41667.0,58.4542,58.7337,58.4349,58.6759,41667.0
2023-02-03 12:30:00,60.86,60.95,60.57,60.62,89168.0,58.6663,58.753,58.3867,58.4349,89168.0
2023-02-03 13:00:00,60.6,60.64,60.34,60.35,34988.0,58.4156,58.4542,58.165,58.1746,34988.0
2023-02-03 13:30:00,60.33,60.56,60.22,60.49,58497.0,58.1554,58.3771,58.0493,58.3096,58497.0
2023-02-03 14:00:00,60.5,60.58,60.3,60.41,50476.0,58.3192,58.3963,58.1264,58.2325,50476.0
2023-02-03 14:30:00,60.41,60.54,60.32,60.39,75091.0,58.2325,58.3578,58.1457,58.2132,75091.0
2023-02-03 15:00:00,60.37,60.51,60.24,60.42,77437.0,58.1939,58.3289,58.0686,58.2421,77437.0
2023-02-03 15:30:00,60.42,60.6,60.41,60.57,233874.0,58.2421,58.4156,58.2325,58.3867,233874.0
2023-02-06 09:30:00,60.03,60.28,59.3,59.5,88054.0,57.8662,58.1072,57.1625,57.3553,88054.0
2023-02-06 10:00:00,59.49,59.76,59.35,59.72,68603.0,57.3456,57.6059,57.2107,57.5673,68603.0
2023-02-06 10:30:00,59.68,59.98,59.62,59.97,39994.0,57.5288,57.818,57.471,57.8083,39994.0
2023-02-06 11:00:00,59.97,60.04,59.83,59.95,43052.0,57.8083,57.8758,57.6734,57.7891,43052.0
2023-02-06 11:30:00,59.97,60.05,59.76,59.78,41094.0,57.8083,57.8855,57.6059,57.6252,41094.0
2023-02-06 12:00:00,59.78,59.79,59.67,59.71,36384.0,57.6252,57.6348,57.5191,57.5577,36384.0
2023-02-06 12:30:00,59.7,59.86,59.7,59.78,36720.0,57.5481,57.7023,57.5481,57.6252,36720.0
2023-02-06 13:00:00,59.78,59.82,59.65,59.68,42774.0,57.6252,57.6637,57.4999,57.5288,42774.0
2023-02-06 13:30:00,59.67,59.76,59.63,59.71,27043.0,57.5191,57.6059,57.4806,57.5577,27043.0
2023-02-06 14:00:00,59.71,59.78,59.64,59.64,33218.0,57.5577,57.6252,57.4902,57.4902,33218.0
2023-02-06 14:30:00,59.65,59.67,59.45,59.63,101443.0,57.4999,57.5191,57.3071,57.4806,101443.0
2023-02-06 15:00:00,59.64,59.65,59.33,59.34,66758.0,57.4902,57.4999,57.1914,57.201,66758.0
2023-02-06 15:30:00,59.33,59.41,59.21,59.3,220021.0,57.1914,57.2685,57.0757,57.1625,220021.0
2023-02-07 09:30:00,59.28,59.38,58.89,58.96,109229.0,57.1432,57.2396,56.7673,56.8347,109229.0
2023-02-07 10:00:00,58.92,59.21,58.7,59.2,291138.0,56.7962,57.0757,56.5841,57.0661,291138.0
2023-02-07 10:30:00,59.2,59.26,58.9,59.07,123778.0,57.0661,57.1239,56.7769,56.9408,123778.0
2023-02-07 11:00:00,59.07,59.22,59.04,59.08,55402.0,56.9408,57.0854,56.9119,56.9504,55402.0
2023-02-07 11:30:00,59.08,59.32,59.06,59.23,94050.0,56.9504,57.1818,56.9311,57.095,94050.0
2023-02-07 12:00:00,59.22,59.37,59.14,59.19,63164.0,57.0854,57.23,57.0083,57.0565,63164.0
2023-02-07 12:30:00,59.19,59.77,59.17,59.68,157294.0,57.0565,57.6155,57.0372,57.5288,157294.0
2023-02-07 13:00:00,59.68,59.79,59.21,59.22,167637.0,57.5288,57.6348,57.0757,57.0854,167637.0
2023-02-07 13:30:00,59.21,59.33,58.98,59.33,67936.0,57.0757,57.1914,56.854,57.1914,67936.0
2023-02-07 14:00:00,59.32,59.94,59.31,59.89,41285.0,57.1818,57.7794,57.1721,57.7312,41285.0
2023-02-07 14:30:00,59.89,60.16,59.87,60.09,51620.0,57.7312,57.9915,57.7119,57.924,51620.0
2023-02-07 15:00:00,60.09,60.19,59.9,59.99,137991.0,57.924,58.0204,57.7409,57.8276,137991.0
2023-02-07 15:30:00,59.97,60.19,59.91,59.95,358025.0,57.8083,58.0204,57.7505,57.7891,358025.0
2023-02-08 09:30:00,59.8,60.09,59.61,60.03,67502.0,57.6445,57.924,57.4613,57.8662,67502.0
2023-02-08 10:00:00,60.01,60.03,59.77,59.83,129493.0,57.8469,57.8662,57.6155,57.6734,129493.0
2023-02-08 10:30:00,59.82,59.97,59.73,59.92,97048.0,57.6637,57.8083,57.577,57.7601,97048.0
2023-02-08 11:00:00,59.91,60.01,59.81,59.89,57113.0,57.7505,57.8469,57.6541,57.7312,57113.0
2023-02-08 11:30:00,59.89,59.96,59.78,59.85,43620.0,57.7312,57.7987,57.6252,57.6927,43620.0
2023-02-08 12:00:00,59.84,59.84,59.59,59.74,149390.0,57.683,57.683,57.442,57.5866,149390.0
2023-02-08 12:30:00,59.74,59.77,59.53,59.72,160730.0,57.5866,57.6155,57.3842,57.5673,160730.0
2023-02-08 13:00:00,59.72,59.78,59.59,59.61,165653.0,57.5673,57.6252,57.442,57.4613,165653.0
2023-02-08 13:30:00,59.6,59.65,59.51,59.64,48656.0,57.4517,57.4999,57.3649,57.4902,48656.0
2023-02-08 14:00:00,59.64,59.76,59.56,59.6,39240.0,57.4902,57.6059,57.4131,57.4517,39240.0
2023-02-08 14:30:00,59.6,59.65,59.44,59.64,74146.0,57.4517,57.4999,57.2974,57.4902,74146.0
2023-02-08 15:00:00,59.65,59.65,59.45,59.59,56691.0,57.4999,57.4999,57.3071,57.442,56691.0
2023-02-08 15:30:00,59.58,59.71,59.55,59.63,173746.0,57.4324,57.5577,57.4035,57.4806,173746.0
2023-02-09 09:30:00,59.84,60.0,59.4,59.42,146652.0,57.683,57.8373,57.2589,57.2782,146652.0
2023-02-09 10:00:00,59.41,59.67,59.31,59.31,97375.0,57.2685,57.5191,57.1721,57.1721,97375.0
2023-02-09 10:30:00,59.31,59.85,59.31,59.7,51497.0,57.1721,57.6927,57.1721,57.5481,51497.0
2023-02-09 11:00:00,59.71,59.73,59.43,59.55,40792.0,57.5577,57.577,57.2878,57.4035,40792.0
2023-02-09 11:30:00,59.54,59.64,59.51,59.63,43218.0,57.3938,57.4902,57.3649,57.4806,43218.0
2023-02-09 12:00:00,59.63,59.71,59.53,59.6,97387.0,57.4806,57.5577,57.3842,57.4517,97387.0
2023-02-09 12:30:00,59.59,59.63,59.38,59.45,31025.0,57.442,57.4806,57.2396,57.3071,31025.0
2023-02-09 13:00:00,59.44,59.46,59.31,59.34,30478.0,57.2974,57.3167,57.1721,57.201,30478.0
2023-02-09 13:30:00,59.33,59.42,59.24,59.3,49260.0,57.1914,57.2782,57.1046,57.1625,49260.0
2023-02-09 14:00:00,59.3,59.33,59.09,59.17,39403.0,57.1625,57.1914,56.9601,57.0372,39403.0
2023-02-09 14:30:00,59.17,59.22,59.1,59.12,31224.0,57.0372,57.0854,56.9697,56.989,31224.0
2023-02-09 15:00:00,59.13,59.13,58.88,58.9,50699.0,56.9986,56.9986,56.7576,56.7769,50699.0
2023-02-09 15:30:00,58.9,59.11,58.78,58.95,189674.0,56.7769,56.9793,56.6612,56.8251,189674.0
2023-02-10 09:30:00,58.6,58.98,58.51,58.9,83971.0,56.4877,56.854,56.401,56.7769,83971.0
2023-02-10 10:00:00,58.88,59.3,58.84,59.18,171658.0,56.7576,57.1625,56.7191,57.0468,171658.0
2023-02-10 10:30:00,59.17,59.21,58.81,58.97,187707.0,57.0372,57.0757,56.6901,56.8444,187707.0
2023-02-10 11:00:00,58.96,59.12,58.9,59.09,27152.0,56.8347,56.989,56.7769,56.9601,27152.0
2023-02-10 11:30:00,59.09,59.12,58.95,58.99,25468.0,56.9601,56.989,56.8251,56.8637,25468.0
2023-02-10 12:00:00,58.99,59.03,58.89,58.95,27533.0,56.8637,56.9022,56.7673,56.8251,27533.0
2023-02-10 12:30:00,58.96,59.09,58.89,59.0,75328.0,56.8347,56.9601,56.7673,56.8733,75328.0
2023-02-10 13:00:00,59.01,59.17,58.95,59.09,60671.0,56.8829,57.0372,56.8251,56.9601,60671.0
2023-02-10 13:30:00,59.07,59.3,59.05,59.16,44575.0,56.9408,57.1625,56.9215,57.0275,44575.0
2023-02-10 14:00:00,59.18,59.36,59.13,59.29,40742.0,57.0468,57.2203,56.9986,57.1528,40742.0
2023-02-10 14:30:00,59.29,59.53,59.28,59.45,61233.0,57.1528,57.3842,57.1432,57.3071,61233.0
2023-02-10 15:00:00,59.45,59.49,59.38,59.44,178597.0,57.3071,57.3456,57.2396,57.2974,178597.0
2023-02-10 15:30:00,59.43,59.65,59.36,59.62,281172.0,57.2878,57.4999,57.2203,57.471,281172.0
2023-02-13 09:30:00,59.89,60.12,59.84,60.01,41329.0,57.7312,57.9529,57.683,57.8469,41329.0
2023-02-13 10:00:00,60.01,60.09,59.88,60.02,56826.0,57.8469,57.924,57.7216,57.8565,56826.0
2023-02-13 10:30:00,60.02,60.02,59.87,59.87,69410.0,57.8565,57.8565,57.7119,57.7119,69410.0
2023-02-13 11:00:00,59.88,60.08,59.85,60.02,38688.0,57.7216,57.9144,57.6927,57.8565,38688.0
2023-02-13 11:30:00,60.03,60.14,59.91,60.04,27786.0,57.8662,57.9722,57.7505,57.8758,27786.0
2023-02-13 12:00:00,60.02,60.08,59.74,59.75,153218.0,57.8565,57.9144,57.5866,57.5963,153218.0
2023-02-13 12:30:00,59.75,59.77,59.62,59.64,73091.0,57.5963,57.6155,57.471,57.4902,73091.0
2023-02-13 13:00:00,59.64,59.7,59.46,59.51,43931.0,57.4902,57.5481,57.3167,57.3649,43931.0
2023-02-13 13:30:00,59.5,59.69,59.5,59.62,35180.0,57.3553,57.5384,57.3553,57.471,35180.0
2023-02-13 14:00:00,59.63,59.66,59.38,59.38,44386.0,57.4806,57.5095,57.2396,57.2396,44386.0
2023-02-13 14:30:00,59.39,59.41,59.16,59.28,113481.0,57.2492,57.2685,57.0275,57.1432,113481.0
2023-02-13 15:00:00,59.27,59.47,59.18,59.46,80163.0,57.1336,57.3264,57.0468,57.3167,80163.0
2023-02-13 15:30:00,59.47,59.6,59.43,59.6,209333.0,57.3264,57.4517,57.2878,57.4517,209333.0
2023-02-14 09:30:00,59.54,59.97,59.39,59.62,99270.0,57.3938,57.8083,57.2492,57.471,99270.0
2023-02-14 10:00:00,59.61,59.77,59.4,59.49,66982.0,57.4613,57.6155,57.2589,57.3456,66982.0
2023-02-14 10:30:00,59.53,59.55,59.01,59.14,59394.0,57.3842,57.4035,56.8829,57.0083,59394.0
2023-02-14 11:00:00,59.13,59.25,58.72,58.73,68300.0,56.9986,57.1143,56.6034,56.613,68300.0
2023-02-14 11:30:00,58.71,58.71,58.43,58.57,54129.0,56.5938,56.5938,56.3238,56.4588,54129.0
2023-02-14 12:00:00,58.53,58.77,58.52,58.61,36950.0,56.4202,56.6516,56.4106,56.4974,36950.0
2023-02-14 12:30:00,58.62,58.7,58.5,58.57,73514.0,56.507,56.5841,56.3913,56.4588,73514.0
2023-02-14 13:00:00,58.56,58.82,58.56,58.64,81044.0,56.4492,56.6998,56.4492,56.5263,81044.0
2023-02-14 13:30:00,58.65,58.79,58.63,58.72,45948.0,56.5359,56.6709,56.5166,56.6034,45948.0
2023-02-14 14:00:00,58.72,58.85,58.59,58.63,74222.0,56.6034,56.7287,56.4781,56.5166,74222.0
2023-02-14 14:30:00,58.64,58.86,58.64,58.71,75183.0,56.5263,56.7383,56.5263,56.5938,75183.0
2023-02-14 15:00:00,58.72,58.78,58.64,58.72,90248.0,56.6034,56.6612,56.5263,56.6034,90248.0
2023-02-14 15:30:00,58.72,58.75,58.59,58.63,242531.0,56.6034,56.6323,56.4781,56.5166,242531.0
2023-02-15 09:30:00,58.4,58.73,58.27,58.66,31068.0,56.2949,56.613,56.1696,56.5456,31068.0
2023-02-15 10:00:00,58.66,59.0,58.66,58.87,32286.0,56.5456,56.8733,56.5456,56.748,32286.0
2023-02-15 10:30:00,58.88,59.01,58.69,58.75,146274.0,56.7576,56.8829,56.5745,56.6323,146274.0
2023-02-15 11:00:00,58.73,58.89,58.68,58.86,113680.0,56.613,56.7673,56.5648,56.7383,113680.0
2023-02-15 11:30:00,58.84,58.96,58.79,58.85,63905.0,56.7191,56.8347,56.6709,56.7287,63905.0
2023-02-15 12:00:00,58.85,58.85,58.71,58.76,29009.0,56.7287,56.7287,56.5938,56.642,29009.0
2023-02-15 12:30:00,58.77,58.91,58.77,58.8,53820.0,56.6516,56.7865,56.6516,56.6805,53820.0
2023-02-15 13:00:00,58.81,58.85,58.76,58.8,52321.0,56.6901,56.7287,56.642,56.6805,52321.0
2023-02-15 13:30:00,58.82,59.17,58.81,59.17,89583.0,56.6998,57.0372,56.6901,57.0372,89583.0
2023-02-15 14:00:00,59.17,59.18,59.05,59.11,35431.0,57.0372,57.0468,56.9215,56.9793,35431.0
2023-02-15 14:30:00,59.14,59.22,58.96,58.97,41667.0,57.0083,57.0854,56.8347,56.8444,41667.0
2023-02-15 15:00:00,58.98,59.08,58.98,59.05,43097.0,56.854,56.9504,56.854,56.9215,43097.0
2023-02-15 15:30:00,59.06,59.17,59.01,59.17,208260.0,56.9311,57.0372,56.8829,57.0372,208260.0
2023-02-16 09:30:00,58.87,59.1,58.5,58.57,67572.0,56.748,56.9697,56.3913,56.4588,67572.0
2023-02-16 10:00:00,58.55,58.87,58.51,58.78,24554.0,56.4395,56.748,56.401,56.6612,24554.0
2023-02-16 10:30:00,58.81,58.92,58.72,58.83,27397.0,56.6901,56.7962,56.6034,56.7094,27397.0
2023-02-16 11:00:00,58.83,58.88,58.71,58.84,24227.0,56.7094,56.7576,56.5938,56.7191,24227.0
2023-02-16 11:30:00,58.87,58.9,58.71,58.79,23285.0,56.748,56.7769,56.5938,56.6709,23285.0
2023-02-16 12:00:00,58.78,58.92,58.75,58.82,39138.0,56.6612,56.7962,56.6323,56.6998,39138.0
2023-02-16 12:30:00,58.83,58.92,58.81,58.91,41652.0,56.7094,56.7962,56.6901,56.7865,41652.0
2023-02-16 13:00:00,58.94,59.0,58.85,58.88,22998.0,56.8155,56.8733,56.7287,56.7576,22998.0
2023-02-16 13:30:00,58.88,58.94,58.79,58.8,18361.0,56.7576,56.8155,56.6709,56.6805,18361.0
2023-02-16 14:00:00,58.83,58.93,58.82,58.91,32295.0,56.7094,56.8058,56.6998,56.7865,32295.0
2023-02-16 14:30:00,58.89,58.93,58.81,58.82,33680.0,56.7673,56.8058,56.6901,56.6998,33680.0
2023-02-16 15:00:00,58.83,58.83,58.51,58.51,36598.0,56.7094,56.7094,56.401,56.401,36598.0
2023-02-16 15:30:00,58.51,58.59,58.38,58.44,268130.0,56.401,56.4781,56.2756,56.3335,268130.0
2023-02-17 09:30:00,58.25,58.44,58.08,58.17,114608.0,56.1503,56.3335,55.9865,56.0732,114608.0
2023-02-17 10:00:00,58.18,58.38,58.17,58.27,60229.0,56.0829,56.2756,56.0732,56.1696,60229.0
2023-02-17 10:30:00,58.28,58.43,58.14,58.2,23495.0,56.1793,56.3238,56.0443,56.1021,23495.0
2023-02-17 11:00:00,58.19,58.27,58.12,58.15,23817.0,56.0925,56.1696,56.025,56.0539,23817.0
2023-02-17 11:30:00,58.15,58.31,58.12,58.26,21487.0,56.0539,56.2082,56.025,56.16,21487.0
2023-02-17 12:00:00,58.27,58.37,58.24,58.32,38058.0,56.1696,56.266,56.1407,56.2178,38058.0
2023-02-17 12:30:00,58.31,58.32,58.13,58.2,27678.0,56.2082,56.2178,56.0347,56.1021,27678.0
2023-02-17 13:00:00,58.19,58.31,58.17,58.26,22145.0,56.0925,56.2082,56.0732,56.16,22145.0
2023-02-17 13:30:00,58.26,58.44,58.23,58.38,25918.0,56.16,56.3335,56.1311,56.2756,25918.0
2023-02-17 14:00:00,58.38,58.61,58.38,58.59,30114.0,56.2756,56.4974,56.2756,56.4781,30114.0
2023-02-17 14:30:00,58.61,58.64,58.53,58.53,35457.0,56.4974,56.5263,56.4202,56.4202,35457.0
2023-02-17 15:00:00,58.53,58.61,58.44,58.51,55515.0,56.4202,56.4974,56.3335,56.401,55515.0
2023-02-17 15:30:00,58.49,58.57,58.41,58.56,150659.0,56.3817,56.4588,56.3046,56.4492,150659.0
2023-02-21 09:30:00,57.93,58.02,57.31,57.48,118267.0,55.8419,55.9286,55.2442,55.4081,118267.0
2023-02-21 10:00:00,57.47,57.5,56.96,56.99,69239.0,55.3984,55.4274,54.9068,54.9358,69239.0
2023-02-21 10:30:00,57.0,57.02,56.71,56.76,75546.0,54.9454,54.9647,54.6658,54.714,75546.0
2023-02-21 11:00:00,56.76,56.79,56.59,56.68,97394.0,54.714,54.743,54.5502,54.6369,97394.0
2023-02-21 11:30:00,56.68,56.92,56.61,56.89,54757.0,54.6369,54.8683,54.5694,54.8394,54757.0
2023-02-21 12:00:00,56.87,56.91,56.71,56.75,62150.0,54.8201,54.8586,54.6658,54.7044,62150.0
2023-02-21 12:30:00,56.74,56.78,56.68,56.78,39059.0,54.6948,54.7333,54.6369,54.7333,39059.0
2023-02-21 13:00:00,56.77,56.78,56.6,56.62,44724.0,54.7237,54.7333,54.5598,54.5791,44724.0
2023-02-21 13:30:00,56.63,56.76,56.59,56.64,40302.0,54.5887,54.714,54.5502,54.5984,40302.0
2023-02-21 14:00:00,56.65,56.65,56.51,56.52,58032.0,54.608,54.608,54.4731,54.4827,58032.0
2023-02-21 14:30:00,56.52,56.76,56.5,56.76,107066.0,54.4827,54.714,54.4634,54.714,107066.0
2023-02-21 15:00:00,56.77,57.03,56.75,56.97,63259.0,54.7237,54.9743,54.7044,54.9165,63259.0
2023-02-21 15:30:00,56.98,57.05,56.69,56.78,453251.0,54.9261,54.9936,54.6466,54.7333,453251.0
2023-02-22 09:30:00,56.96,57.01,56.7,56.79,109109.0,54.9068,54.955,54.6562,54.743,109109.0
2023-02-22 10:00:00,56.79,56.91,56.54,56.84,56076.0,54.743,54.8586,54.502,54.7912,56076.0
2023-02-22 10:30:00,56.81,57.11,56.69,57.09,94642.0,54.7622,55.0514,54.6466,55.0321,94642.0
2023-02-22 11:00:00,57.09,57.17,56.97,57.08,76621.0,55.0321,55.1093,54.9165,55.0225,76621.0
2023-02-22 11:30:00,57.08,57.11,56.97,57.0,37399.0,55.0225,55.0514,54.9165,54.9454,37399.0
2023-02-22 12:00:00,57.01,57.13,56.98,57.07,36365.0,54.955,55.0707,54.9261,55.0129,36365.0
2023-02-22 12:30:00,57.07,57.12,57.0,57.05,45595.0,55.0129,55.0611,54.9454,54.9936,45595.0
2023-02-22 13:00:00,57.04,57.13,56.98,57.11,41943.0,54.9839,55.0707,54.9261,55.0514,41943.0
2023-02-22 13:30:00,57.11,57.23,57.08,57.13,42041.0,55.0514,55.1671,55.0225,55.0707,42041.0
2023-02-22 14:00:00,57.11,57.19,56.9,56.98,77373.0,55.0514,55.1285,54.849,54.9261,77373.0
2023-02-22 14:30:00,56.97,56.99,56.79,56.79,61905.0,54.9165,54.9358,54.743,54.743,61905.0
2023-02-22 15:00:00,56.79,56.93,56.75,56.82,55821.0,54.743,54.8779,54.7044,54.7719,55821.0
2023-02-22 15:30:00,56.79,57.11,56.68,57.1,238103.0,54.743,55.0514,54.6369,55.0418,238103.0
2023-02-23 09:30:00,57.24,57.24,56.92,57.04,191231.0,55.1767,55.1767,54.8683,54.9839,191231.0
2023-02-23 10:00:00,57.05,57.2,56.96,57.14,60624.0,54.9936,55.1382,54.9068,55.0803,60624.0
2023-02-23 10:30:00,57.16,57.3,56.94,56.97,63028.0,55.0996,55.2346,54.8876,54.9165,63028.0
2023-02-23 11:00:00,56.96,57.04,56.8,56.84,51946.0,54.9068,54.9839,54.7526,54.7912,51946.0
2023-02-23 11:30:00,56.79,56.88,56.58,56.59,39854.0,54.743,54.8297,54.5405,54.5502,39854.0
2023-02-23 12:00:00,56.59,56.88,56.57,56.82,38932.0,54.5502,54.8297,54.5309,54.7719,38932.0
2023-02-23 12:30:00,56.8,56.99,56.78,56.98,42855.0,54.7526,54.9358,54.7333,54.9261,42855.0
2023-02-23 13:00:00,56.98,57.01,56.88,57.0,56203.0,54.9261,54.955,54.8297,54.9454,56203.0
2023-02-23 13:30:00,56.98,57.02,56.9,56.98,49576.0,54.9261,54.9647,54.849,54.9261,49576.0
2023-02-23 14:00:00,56.97,57.14,56.95,57.08,56400.0,54.9165,55.0803,54.8972,55.0225,56400.0
2023-02-23 14:30:00,57.09,57.3,57.07,57.28,51477.0,55.0321,55.2346,55.0129,55.2153,51477.0
2023-02-23 15:00:00,57.3,57.48,57.29,57.43,63035.0,55.2346,55.4081,55.2249,55.3599,63035.0
2023-02-23 15:30:00,57.44,57.53,57.18,57.2,243945.0,55.3695,55.4563,55.1189,55.1382,243945.0
2023-02-24 09:30:00,56.93,56.94,56.58,56.75,60956.0,54.8779,54.8876,54.5405,54.7044,60956.0
2023-02-24 10:00:00,56.78,56.97,56.69,56.78,41161.0,54.7333,54.9165,54.6466,54.7333,41161.0
2023-02-24 10:30:00,56.78,56.8,56.57,56.66,27956.0,54.7333,54.7526,54.5309,54.6176,27956.0
2023-02-24 11:00:00,56.65,56.99,56.65,56.98,30987.0,54.608,54.9358,54.608,54.9261,30987.0
2023-02-24 11:30:00,56.99,57.12,56.95,57.03,24651.0,54.9358,55.0611,54.8972,54.9743,24651.0
2023-02-24 12:00:00,57.03,57.05,56.87,56.9,22774.0,54.9743,54.9936,54.8201,54.849,22774.0
2023-02-24 12:30:00,56.92,56.98,56.71,56.73,23223.0,54.8683,54.9261,54.6658,54.6851,23223.0
2023-02-24 13:00:00,56.71,56.79,56.66,56.76,22607.0,54.6658,54.743,54.6176,54.714,22607.0
2023-02-24 13:30:00,56.74,56.96,56.69,56.9,22605.0,54.6948,54.9068,54.6466,54.849,22605.0
2023-02-24 14:00:00,56.9,56.97,56.84,56.89,21950.0,54.849,54.9165,54.7912,54.8394,21950.0
2023-02-24 14:30:00,56.88,57.0,56.73,56.97,19117.0,54.8297,54.9454,54.6851,54.9165,19117.0
2023-02-24 15:00:00,56.98,57.07,56.94,57.0,34066.0,54.9261,55.0129,54.8876,54.9454,34066.0
2023-02-24 15:30:00,57.0,57.11,56.75,57.07,208951.0,54.9454,55.0514,54.7044,55.0129,208951.0
2023-02-27 09:30:00,57.61,57.75,57.1,57.19,41880.0,55.5334,55.6684,55.0418,55.1285,41880.0
2023-02-27 10:00:00,57.2,57.43,57.19,57.3,36391.0,55.1382,55.3599,55.1285,55.2346,36391.0
2023-02-27 10:30:00,57.27,57.34,56.94,56.96,31114.0,55.2057,55.2731,54.8876,54.9068,31114.0
2023-02-27 11:00:00,56.97,57.04,56.79,56.83,26407.0,54.9165,54.9839,54.743,54.7815,26407.0
2023-02-27 11:30:00,56.84,56.88,56.74,56.76,19174.0,54.7912,54.8297,54.6948,54.714,19174.0
2023-02-27 12:00:00,56.77,56.8,56.67,56.72,23969.0,54.7237,54.7526,54.6273,54.6755,23969.0
2023-02-27 12:30:00,56.72,56.8,56.62,56.69,30430.0,54.6755,54.7526,54.5791,54.6466,30430.0
2023-02-27 13:00:00,56.69,56.72,56.6,56.61,56416.0,54.6466,54.6755,54.5598,54.5694,56416.0
2023-02-27 13:30:00,56.61,56.73,56.56,56.73,36433.0,54.5694,54.6851,54.5213,54.6851,36433.0
2023-02-27 14:00:00,56.73,56.91,56.63,56.67,47265.0,54.6851,54.8586,54.5887,54.6273,47265.0
2023-02-27 14:30:00,56.66,56.71,56.58,56.62,50418.0,54.6176,54.6658,54.5405,54.5791,50418.0
2023-02-27 15:00:00,56.6,56.64,56.5,56.54,54248.0,54.5598,54.5984,54.4634,54.502,54248.0
2023-02-27 15:30:00,56.54,56.54,56.34,56.35,301948.0,54.502,54.502,54.3092,54.3188,301948.0
2023-02-28 09:30:00,56.48,56.48,55.98,56.2,107745.0,54.4441,54.4441,53.9622,54.1742,107745.0
2023-02-28 10:00:00,56.19,56.22,55.99,56.12,95592.0,54.1646,54.1935,53.9718,54.0971,95592.0
2023-02-28 10:30:00,56.13,56.25,56.11,56.18,278208.0,54.1068,54.2224,54.0875,54.1549,278208.0
2023-02-28 11:00:00,56.19,56.43,56.19,56.28,170068.0,54.1646,54.3959,54.1646,54.2513,170068.0
2023-02-28 11:30:00,56.28,56.43,56.25,56.36,98884.0,54.2513,54.3959,54.2224,54.3285,98884.0
2023-02-28 12:00:00,56.36,56.48,56.32,56.41,151001.0,54.3285,54.4441,54.2899,54.3767,151001.0
2023-02-28 12:30:00,56.41,56.45,56.25,56.27,161335.0,54.3767,54.4152,54.2224,54.2417,161335.0
2023-02-28 13:00:00,56.27,56.37,56.19,56.3,197393.0,54.2417,54.3381,54.1646,54.2706,197393.0
2023-02-28 13:30:00,56.31,56.43,56.23,56.29,140170.0,54.2803,54.3959,54.2031,54.261,140170.0
2023-02-28 14:00:00,56.3,56.36,56.25,56.26,65249.0,54.2706,54.3285,54.2224,54.2321,65249.0
2023-02-28 14:30:00,56.26,56.29,56.17,56.17,59516.0,54.2321,54.261,54.1453,54.1453,59516.0
2023-02-28 15:00:00,56.18,56.18,56.11,56.13,54377.0,54.1549,54.1549,54.0875,54.1068,54377.0
2023-02-28 15:30:00,56.13,56.31,56.03,56.03,255590.0,54.1068,54.2803,54.0104,54.0104,255590.0
2023-03-01 09:30:00,55.85,56.25,55.54,56.1,159325.0,53.8368,54.2224,53.538,54.0778,159325.0
2023-03-01 10:00:00,56.12,56.18,55.72,55.75,98307.0,54.0971,54.1549,53.7115,53.7404,98307.0
2023-03-01 10:30:00,55.74,56.06,55.63,55.97,153517.0,53.7308,54.0393,53.6248,53.9525,153517.0
2023-03-01 11:00:00,55.97,55.99,55.5,55.53,141454.0,53.9525,53.9718,53.4995,53.5284,141454.0
2023-03-01 11:30:00,55.52,55.85,55.52,55.74,56701.0,53.5187,53.8368,53.5187,53.7308,56701.0
2023-03-01 12:00:00,55.73,55.78,55.61,55.63,88008.0,53.7212,53.7694,53.6055,53.6248,88008.0
2023-03-01 12:30:00,55.64,55.74,55.61,55.7,63135.0,53.6344,53.7308,53.6055,53.6923,63135.0
2023-03-01 13:00:00,55.69,55.69,55.59,55.63,56207.0,53.6826,53.6826,53.5862,53.6248,56207.0
2023-03-01 13:30:00,55.63,55.78,55.59,55.72,122748.0,53.6248,53.7694,53.5862,53.7115,122748.0
2023-03-01 14:00:00,55.71,55.71,55.48,55.49,50375.0,53.7019,53.7019,53.4802,53.4898,50375.0
2023-03-01 14:30:00,55.48,55.53,55.41,55.48,45640.0,53.4802,53.5284,53.4127,53.4802,45640.0
2023-03-01 15:00:00,55.49,55.6,55.42,55.5,63682.0,53.4898,53.5959,53.4223,53.4995,63682.0
2023-03-01 15:30:00,55.49,55.62,55.47,55.53,254913.0,53.4898,53.6151,53.4705,53.5284,254913.0
2023-03-02 09:30:00,55.11,55.66,55.04,55.39,94353.0,53.1235,53.6537,53.056,53.3934,94353.0
2023-03-02 10:00:00,55.4,55.56,55.18,55.51,60603.0,53.4031,53.5573,53.191,53.5091,60603.0
2023-03-02 10:30:00,55.53,55.63,55.47,55.58,72400.0,53.5284,53.6248,53.4705,53.5766,72400.0
2023-03-02 11:00:00,55.57,55.61,55.45,55.5,105294.0,53.5669,53.6055,53.4513,53.4995,105294.0
2023-03-02 11:30:00,55.49,55.62,55.43,55.55,102710.0,53.4898,53.6151,53.432,53.5477,102710.0
2023-03-02 12:00:00,55.55,55.79,55.55,55.66,41590.0,53.5477,53.779,53.5477,53.6537,41590.0
2023-03-02 12:30:00,55.66,55.68,55.51,55.55,75295.0,53.6537,53.673,53.5091,53.5477,75295.0
2023-03-02 13:00:00,55.56,55.59,55.51,55.55,36009.0,53.5573,53.5862,53.5091,53.5477,36009.0
2023-03-02 13:30:00,55.55,55.85,55.55,55.85,51344.0,53.5477,53.8368,53.5477,53.8368,51344.0
2023-03-02 14:00:00,55.86,55.92,55.68,55.74,86775.0,53.8465,53.9043,53.673,53.7308,86775.0
2023-03-02 14:30:00,55.75,55.87,55.73,55.73,66454.0,53.7404,53.8561,53.7212,53.7212,66454.0
2023-03-02 15:00:00,55.72,55.98,55.66,55.98,95595.0,53.7115,53.9622,53.6537,53.9622,95595.0
2023-03-02 15:30:00,55.98,56.11,55.92,56.0,368705.0,53.9622,54.0875,53.9043,53.9814,368705.0
2023-03-03 09:30:00,56.25,56.3,55.97,56.05,105903.0,54.2224,54.2706,53.9525,54.0296,105903.0
2023-03-03 10:00:00,56.05,56.09,55.83,56.07,58224.0,54.0296,54.0682,53.8176,54.0489,58224.0
2023-03-03 10:30:00,56.09,56.1,55.8,55.81,68625.0,54.0682,54.0778,53.7886,53.7983,68625.0
2023-03-03 11:00:00,55.83,55.98,55.81,55.95,99861.0,53.8176,53.9622,53.7983,53.9332,99861.0
2023-03-03 11:30:00,55.95,56.04,55.88,56.02,101526.0,53.9332,54.02,53.8658,54.0007,101526.0
2023-03-03 12:00:00,56.01,56.12,56.0,56.03,64307.0,53.9911,54.0971,53.9814,54.0104,64307.0
2023-03-03 12:30:00,56.05,56.12,55.97,56.11,136957.0,54.0296,54.0971,53.9525,54.0875,136957.0
2023-03-03 13:00:00,56.12,56.22,56.08,56.12,38401.0,54.0971,54.1935,54.0586,54.0971,38401.0
2023-03-03 13:30:00,56.15,56.16,56.07,56.09,31244.0,54.126,54.1357,54.0489,54.0682,31244.0
2023-03-03 14:00:00,56.09,56.33,56.07,56.33,46829.0,54.0682,54.2995,54.0489,54.2995,46829.0
2023-03-03 14:30:00,56.32,56.32,56.1,56.15,73042.0,54.2899,54.2899,54.0778,54.126,73042.0
2023-03-03 15:00:00,56.15,56.29,56.13,56.15,106663.0,54.126,54.261,54.1068,54.126,106663.0
2023-03-03 15:30:00,56.14,56.26,56.02,56.23,298997.0,54.1164,54.2321,54.0007,54.2031,298997.0
2023-03-06 09:30:00,56.3,56.55,56.27,56.53,75666.0,54.2706,54.5116,54.2417,54.4923,75666.0
2023-03-06 10:00:00,56.5,56.61,56.42,56.52,91705.0,54.4634,54.5694,54.3863,54.4827,91705.0
2023-03-06 10:30:00,56.52,56.71,56.49,56.55,79818.0,54.4827,54.6658,54.4538,54.5116,79818.0
2023-03-06 11:00:00,56.55,56.64,56.46,56.48,77936.0,54.5116,54.5984,54.4249,54.4441,77936.0
2023-03-06 11:30:00,56.48,56.5,56.25,56.42,75784.0,54.4441,54.4634,54.2224,54.3863,75784.0
2023-03-06 12:00:00,56.42,56.46,56.34,56.37,49912.0,54.3863,54.4249,54.3092,54.3381,49912.0
2023-03-06 12:30:00,56.36,56.37,56.22,56.22,97903.0,54.3285,54.3381,54.1935,54.1935,97903.0
2023-03-06 13:00:00,56.21,56.25,56.1,56.13,68180.0,54.1839,54.2224,54.0778,54.1068,68180.0
2023-03-06 13:30:00,56.13,56.24,56.07,56.09,66364.0,54.1068,54.2128,54.0489,54.0682,66364.0
2023-03-06 14:00:00,56.09,56.18,56.07,56.12,57569.0,54.0682,54.1549,54.0489,54.0971,57569.0
2023-03-06 14:30:00,56.12,56.16,56.02,56.08,46699.0,54.0971,54.1357,54.0007,54.0586,46699.0
2023-03-06 15:00:00,56.08,56.11,55.98,56.01,104754.0,54.0586,54.0875,53.9622,53.9911,104754.0
2023-03-06 15:30:00,56.01,56.17,55.96,56.07,417050.0,53.9911,54.1453,53.9429,54.0489,417050.0
2023-03-07 09:30:00,55.96,56.22,55.9,56.18,145935.0,53.9429,54.1935,53.885,54.1549,145935.0
2023-03-07 10:00:00,56.18,56.2,55.69,55.72,56018.0,54.1549,54.1742,53.6826,53.7115,56018.0
2023-03-07 10:30:00,55.71,55.82,55.44,55.49,86587.0,53.7019,53.8079,53.4416,53.4898,86587.0
2023-03-07 11:00:00,55.48,55.64,55.45,55.5,57720.0,53.4802,53.6344,53.4513,53.4995,57720.0
2023-03-07 11:30:00,55.49,55.68,55.49,55.59,53845.0,53.4898,53.673,53.4898,53.5862,53845.0
2023-03-07 12:00:00,55.58,55.86,55.55,55.72,54372.0,53.5766,53.8465,53.5477,53.7115,54372.0
2023-03-07 12:30:00,55.71,55.71,55.52,55.52,33321.0,53.7019,53.7019,53.5187,53.5187,33321.0
2023-03-07 13:00:00,55.51,55.51,55.31,55.33,39126.0,53.5091,53.5091,53.3163,53.3356,39126.0
2023-03-07 13:30:00,55.31,55.33,55.18,55.21,59924.0,53.3163,53.3356,53.191,53.2199,59924.0
2023-03-07 14:00:00,55.2,55.24,55.12,55.14,77017.0,53.2103,53.2488,53.1332,53.1524,77017.0
2023-03-07 14:30:00,55.15,55.18,54.97,55.04,93467.0,53.1621,53.191,52.9886,53.056,93467.0
2023-03-07 15:00:00,55.04,55.12,55.03,55.07,86581.0,53.056,53.1332,53.0464,53.085,86581.0
2023-03-07 15:30:00,55.08,55.24,54.95,55.01,211961.0,53.0946,53.2488,52.9693,53.0271,211961.0
2023-03-08 09:30:00,55.0,55.18,54.91,54.99,166377.0,53.0175,53.191,52.9307,53.0078,166377.0
2023-03-08 10:00:00,55.01,55.2,54.82,55.19,87960.0,53.0271,53.2103,52.844,53.2006,87960.0
2023-03-08 10:30:00,55.19,55.26,55.02,55.04,63821.0,53.2006,53.2681,53.0368,53.056,63821.0
2023-03-08 11:00:00,55.05,55.26,55.04,55.21,85985.0,53.0657,53.2681,53.056,53.2199,85985.0
2023-03-08 11:30:00,55.22,55.4,55.14,55.34,59921.0,53.2296,53.4031,53.1524,53.3452,59921.0
2023-03-08 12:00:00,55.34,55.4,55.2,55.22,69801.0,53.3452,53.4031,53.2103,53.2296,69801.0
2023-03-08 12:30:00,55.21,55.21,55.06,55.07,53860.0,53.2199,53.2199,53.0753,53.085,53860.0
2023-03-08 13:00:00,55.05,55.08,54.94,54.98,48155.0,53.0657,53.0946,52.9596,52.9982,48155.0
2023-03-08 13:30:00,54.97,54.98,54.84,54.88,41689.0,52.9886,52.9982,52.8633,52.9018,41689.0
2023-03-08 14:00:00,54.9,54.99,54.88,54.93,38377.0,52.9211,53.0078,52.9018,52.95,38377.0
2023-03-08 14:30:00,54.93,54.98,54.9,54.96,42699.0,52.95,52.9982,52.9211,52.9789,42699.0
2023-03-08 15:00:00,54.96,55.02,54.89,55.02,62685.0,52.9789,53.0368,52.9114,53.0368,62685.0
2023-03-08 15:30:00,55.02,55.26,55.02,55.13,326047.0,53.0368,53.2681,53.0368,53.1428,326047.0
2023-03-09 09:30:00,55.25,55.4,55.04,55.08,33455.0,53.2585,53.4031,53.056,53.0946,33455.0
2023-03-09 10:00:00,55.08,55.08,54.89,54.94,17645.0,53.0946,53.0946,52.9114,52.9596,17645.0
2023-03-09 10:30:00,54.95,55.19,54.94,55.14,23898.0,52.9693,53.2006,52.9596,53.1524,23898.0
2023-03-09 11:00:00,55.1,55.11,54.85,54.86,24664.0,53.1139,53.1235,52.8729,52.8825,24664.0
2023-03-09 11:30:00,54.86,54.95,54.77,54.93,61262.0,52.8825,52.9693,52.7958,52.95,61262.0
2023-03-09 12:00:00,54.93,55.16,54.9,55.15,58112.0,52.95,53.1717,52.9211,53.1621,58112.0
2023-03-09 12:30:00,55.15,55.21,54.94,54.97,62042.0,53.1621,53.2199,52.9596,52.9886,62042.0
2023-03-09 13:00:00,54.97,55.04,54.7,54.71,57630.0,52.9886,53.056,52.7283,52.7379,57630.0
2023-03-09 13:30:00,54.69,54.74,54.56,54.63,52925.0,52.7187,52.7669,52.5933,52.6608,52925.0
2023-03-09 14:00:00,54.63,54.79,54.55,54.75,77346.0,52.6608,52.8151,52.5837,52.7765,77346.0
2023-03-09 14:30:00,54.73,54.76,54.55,54.55,45875.0,52.7572,52.7861,52.5837,52.5837,45875.0
2023-03-09 15:00:00,54.56,54.6,54.09,54.3,92480.0,52.5933,52.6319,52.1403,52.3427,92480.0
2023-03-09 15:30:00,54.28,54.54,54.26,54.32,230792.0,52.3234,52.5741,52.3042,52.362,230792.0
2023-03-10 09:30:00,53.82,53.9,52.73,52.93,203732.0,51.88,51.9571,50.8293,51.0221,203732.0
2023-03-10 10:00:00,52.96,53.15,52.72,53.1,85095.0,51.051,51.2342,50.8197,51.186,85095.0
2023-03-10 10:30:00,53.1,53.36,52.96,53.35,106764.0,51.186,51.4366,51.051,51.427,106764.0
2023-03-10 11:00:00,53.34,53.76,53.21,53.75,120109.0,51.4173,51.8222,51.292,51.8125,120109.0
2023-03-10 11:30:00,53.76,53.81,53.19,53.3,190732.0,51.8222,51.8704,51.2727,51.3788,190732.0
2023-03-10 12:00:00,53.3,53.39,53.01,53.07,53125.0,51.3788,51.4655,51.0992,51.1571,53125.0
2023-03-10 12:30:00,53.09,53.24,52.9,52.99,56671.0,51.1763,51.3209,50.9932,51.0799,56671.0
2023-03-10 13:00:00,52.98,53.04,52.51,52.59,62240.0,51.0703,51.1281,50.6172,50.6944,62240.0
2023-03-10 13:30:00,52.57,52.59,52.2,52.23,80823.0,50.6751,50.6944,50.3184,50.3473,80823.0
2023-03-10 14:00:00,52.23,52.67,52.23,52.47,114311.0,50.3473,50.7715,50.3473,50.5787,114311.0
2023-03-10 14:30:00,52.5,53.02,52.5,52.89,75550.0,50.6076,51.1089,50.6076,50.9835,75550.0
2023-03-10 15:00:00,52.89,52.91,52.59,52.7,83132.0,50.9835,51.0028,50.6944,50.8004,83132.0
2023-03-10 15:30:00,52.7,52.7,52.26,52.59,350825.0,50.8004,50.8004,50.3762,50.6944,350825.0
2023-03-13 09:30:00,52.46,53.03,52.06,52.86,232736.0,50.569,51.1185,50.1835,50.9546,232736.0
2023-03-13 10:00:00,52.86,52.93,52.06,52.08,107645.0,50.9546,51.0221,50.1835,50.2027,107645.0
2023-03-13 10:30:00,52.1,52.5,52.03,52.43,126324.0,50.222,50.6076,50.1545,50.5401,126324.0
2023-03-13 11:00:00,52.46,52.96,52.4,52.92,123382.0,50.569,51.051,50.5112,51.0125,123382.0
2023-03-13 11:30:00,52.93,52.95,52.46,52.64,109782.0,51.0221,51.0414,50.569,50.7426,109782.0
2023-03-13 12:00:00,52.64,52.87,52.35,52.5,70031.0,50.7426,50.9643,50.463,50.6076,70031.0
2023-03-13 12:30:00,52.5,52.56,52.13,52.17,69159.0,50.6076,50.6654,50.2509,50.2895,69159.0
2023-03-13 13:00:00,52.18,52.36,52.06,52.27,67182.0,50.2991,50.4726,50.1835,50.3859,67182.0
2023-03-13 13:30:00,52.26,52.57,52.2,52.43,89124.0,50.3762,50.6751,50.3184,50.5401,89124.0
2023-03-13 14:00:00,52.43,52.6,52.39,52.48,101181.0,50.5401,50.704,50.5016,50.5883,101181.0
2023-03-13 14:30:00,52.49,52.67,52.41,52.5,142542.0,50.598,50.7715,50.5208,50.6076,142542.0
2023-03-13 15:00:00,52.5,52.54,52.09,52.16,112449.0,50.6076,50.6462,50.2124,50.2799,112449.0
2023-03-13 15:30:00,52.17,52.3,51.93,51.96,283585.0,50.2895,50.4148,50.0581,50.0871,283585.0
2023-03-14 09:30:00,53.22,53.45,52.94,53.23,148908.0,51.3016,51.5234,51.0317,51.3113,148908.0
2023-03-14 10:00:00,53.21,53.37,53.15,53.26,48041.0,51.292,51.4462,51.2342,51.3402,48041.0
2023-03-14 10:30:00,53.27,53.61,53.2,53.5,112071.0,51.3498,51.6776,51.2824,51.5716,112071.0
2023-03-14 11:00:00,53.5,53.64,53.39,53.52,86706.0,51.5716,51.7065,51.4655,51.5908,86706.0
2023-03-14 11:30:00,53.5,53.55,53.21,53.35,60976.0,51.5716,51.6197,51.292,51.427,60976.0
2023-03-14 12:00:00,53.35,53.39,53.14,53.15,57033.0,51.427,51.4655,51.2245,51.2342,57033.0
2023-03-14 12:30:00,53.14,53.28,53.1,53.14,44379.0,51.2245,51.3595,51.186,51.2245,44379.0
2023-03-14 13:00:00,53.11,53.2,52.7,52.92,72305.0,51.1956,51.2824,50.8004,51.0125,72305.0
2023-03-14 13:30:00,52.91,53.0,52.82,52.9,76202.0,51.0028,51.0896,50.9161,50.9932,76202.0
2023-03-14 14:00:00,52.91,52.94,52.71,52.87,79403.0,51.0028,51.0317,50.81,50.9643,79403.0
2023-03-14 14:30:00,52.87,53.0,52.77,52.78,76373.0,50.9643,51.0896,50.8679,50.8775,76373.0
2023-03-14 15:00:00,52.79,52.84,52.43,52.58,156072.0,50.8871,50.9353,50.5401,50.6847,156072.0
2023-03-14 15:30:00,52.56,52.82,52.52,52.76,469212.0,50.6654,50.9161,50.6269,50.8582,469212.0
2023-03-15 09:30:00,51.69,52.46,51.6,52.08,139852.0,49.8268,50.569,49.74,50.2027,139852.0
2023-03-15 10:00:00,52.08,52.38,52.0,52.15,96600.0,50.2027,50.4919,50.1256,50.2702,96600.0
2023-03-15 10:30:00,52.13,52.36,51.96,52.19,107488.0,50.2509,50.4726,50.0871,50.3088,107488.0
2023-03-15 11:00:00,52.19,52.25,52.03,52.1,69246.0,50.3088,50.3666,50.1545,50.222,69246.0
2023-03-15 11:30:00,52.09,52.16,51.82,51.86,64954.0,50.2124,50.2799,49.9521,49.9907,64954.0
2023-03-15 12:00:00,51.88,51.95,51.74,51.85,54628.0,50.0099,50.0774,49.875,49.981,54628.0
2023-03-15 12:30:00,51.84,51.93,51.65,51.7,76873.0,49.9714,50.0581,49.7882,49.8364,76873.0
2023-03-15 13:00:00,51.68,51.85,51.62,51.82,61883.0,49.8172,49.981,49.7593,49.9521,61883.0
2023-03-15 13:30:00,51.79,51.81,51.49,51.58,96889.0,49.9232,49.9425,49.634,49.7208,96889.0
2023-03-15 14:00:00,51.59,52.02,51.45,51.85,91938.0,49.7304,50.1449,49.5954,49.981,91938.0
2023-03-15 14:30:00,51.89,51.99,51.71,51.85,99926.0,50.0196,50.116,49.8461,49.981,99926.0
2023-03-15 15:00:00,51.87,51.92,51.68,51.8,147006.0,50.0003,50.0485,49.8172,49.9328,147006.0
2023-03-15 15:30:00,51.79,51.92,51.54,51.91,394663.0,49.9232,50.0485,49.6822,50.0389,394663.0
2023-03-16 09:30:00,51.47,52.22,51.1,52.19,108134.0,49.8016,50.5273,49.4436,50.4982,108134.0
2023-03-16 10:00:00,52.18,52.42,52.05,52.42,120801.0,50.4885,50.7208,50.3628,50.7208,120801.0
2023-03-16 10:30:00,52.38,53.26,52.38,53.06,145246.0,50.6821,51.5335,50.6821,51.34,145246.0
2023-03-16 11:00:00,53.07,53.53,53.03,53.43,106585.0,51.3497,51.7948,51.311,51.698,106585.0
2023-03-16 11:30:00,53.47,53.52,53.34,53.45,85821.0,51.7367,51.7851,51.6109,51.7174,85821.0
2023-03-16 12:00:00,53.46,53.49,53.23,53.39,135719.0,51.7271,51.7561,51.5045,51.6593,135719.0
2023-03-16 12:30:00,53.4,53.47,53.04,53.34,107729.0,51.669,51.7367,51.3207,51.6109,107729.0
2023-03-16 13:00:00,53.34,53.55,53.27,53.34,68244.0,51.6109,51.8141,51.5432,51.6109,68244.0
2023-03-16 13:30:00,53.33,53.35,53.16,53.22,57386.0,51.6013,51.6206,51.4368,51.4948,57386.0
2023-03-16 14:00:00,53.22,53.22,52.86,52.98,70415.0,51.4948,51.4948,51.1465,51.2626,70415.0
2023-03-16 14:30:00,52.97,53.07,52.86,53.04,41842.0,51.2529,51.3497,51.1465,51.3207,41842.0
2023-03-16 15:00:00,53.05,53.12,52.99,53.11,80054.0,51.3303,51.3981,51.2723,51.3884,80054.0
2023-03-16 15:30:00,53.11,53.32,53.06,53.13,345227.0,51.3884,51.5916,51.34,51.4078,345227.0
2023-03-17 09:30:00,53.19,53.85,52.87,52.95,711722.0,51.4658,52.1044,51.1562,51.2336,711722.0
2023-03-17 10:00:00,52.98,53.2,52.61,52.67,197978.0,51.2626,51.4755,50.9046,50.9627,197978.0
2023-03-17 10:30:00,52.67,52.71,52.37,52.38,97504.0,50.9627,51.0014,50.6724,50.6821,97504.0
2023-03-17 11:00:00,52.38,52.39,52.19,52.32,76841.0,50.6821,50.6917,50.4982,50.624,76841.0
2023-03-17 11:30:00,52.31,52.4,52.14,52.32,104337.0,50.6143,50.7014,50.4498,50.624,104337.0
2023-03-17 12:00:00,52.36,52.68,52.36,52.65,67119.0,50.6627,50.9723,50.6627,50.9433,67119.0
2023-03-17 12:30:00,52.66,52.77,52.57,52.59,56121.0,50.953,51.0594,50.8659,50.8853,56121.0
2023-03-17 13:00:00,52.59,52.72,52.53,52.65,57861.0,50.8853,51.011,50.8272,50.9433,57861.0
2023-03-17 13:30:00,52.65,52.84,52.57,52.79,107321.0,50.9433,51.1272,50.8659,51.0788,107321.0
2023-03-17 14:00:00,52.8,52.9,52.7,52.73,81262.0,51.0884,51.1852,50.9917,51.0207,81262.0
2023-03-17 14:30:00,52.72,53.05,52.72,53.02,90022.0,51.011,51.3303,51.011,51.3013,90022.0
2023-03-17 15:00:00,53.03,53.3,52.98,53.28,115674.0,51.311,51.5722,51.2626,51.5529,115674.0
2023-03-17 15:30:00,53.28,53.28,52.73,52.76,709385.0,51.5529,51.5529,51.0207,51.0497,709385.0
2023-03-20 09:30:00,52.63,53.0,52.54,52.85,127314.0,50.924,51.282,50.8369,51.1368,127314.0
2023-03-20 10:00:00,52.82,52.93,52.68,52.79,91278.0,51.1078,51.2142,50.9723,51.0788,91278.0
2023-03-20 10:30:00,52.84,52.9,52.76,52.88,73776.0,51.1272,51.1852,51.0497,51.1659,73776.0
2023-03-20 11:00:00,52.88,53.01,52.82,53.01,58574.0,51.1659,51.2916,51.1078,51.2916,58574.0
2023-03-20 11:30:00,53.03,53.13,53.0,53.02,78955.0,51.311,51.4078,51.282,51.3013,78955.0
2023-03-20 12:00:00,53.02,53.07,52.82,52.86,66489.0,51.3013,51.3497,51.1078,51.1465,66489.0
2023-03-20 12:30:00,52.88,53.05,52.85,53.0,43804.0,51.1659,51.3303,51.1368,51.282,43804.0
2023-03-20 13:00:00,53.0,53.22,53.0,53.15,53525.0,51.282,51.4948,51.282,51.4271,53525.0
2023-03-20 13:30:00,53.15,53.2,52.96,53.01,62997.0,51.4271,51.4755,51.2433,51.2916,62997.0
2023-03-20 14:00:00,53.01,53.06,52.94,52.99,68811.0,51.2916,51.34,51.2239,51.2723,68811.0
2023-03-20 14:30:00,53.0,53.02,52.81,52.9,65701.0,51.282,51.3013,51.0981,51.1852,65701.0
2023-03-20 15:00:00,52.91,52.94,52.71,52.82,129680.0,51.1949,51.2239,51.0014,51.1078,129680.0
2023-03-20 15:30:00,52.83,53.08,52.72,52.95,393144.0,51.1175,51.3594,51.011,51.2336,393144.0
2023-03-21 09:30:00,53.69,53.85,53.35,53.77,107111.0,51.9496,52.1044,51.6206,52.027,107111.0
2023-03-21 10:00:00,53.8,53.9,53.6,53.68,80746.0,52.056,52.1528,51.8625,51.9399,80746.0
2023-03-21 10:30:00,53.68,53.82,53.62,53.63,72597.0,51.9399,52.0754,51.8819,51.8915,72597.0
2023-03-21 11:00:00,53.64,53.89,53.64,53.84,58750.0,51.9012,52.1431,51.9012,52.0947,58750.0
2023-03-21 11:30:00,53.84,53.88,53.68,53.8,86000.0,52.0947,52.1334,51.9399,52.056,86000.0
2023-03-21 12:00:00,53.79,53.99,53.77,53.96,49993.0,52.0464,52.2399,52.027,52.2108,49993.0
2023-03-21 12:30:00,53.96,54.0,53.87,53.87,64778.0,52.2108,52.2496,52.1238,52.1238,64778.0
2023-03-21 13:00:00,53.87,53.98,53.84,53.93,59945.0,52.1238,52.2302,52.0947,52.1818,59945.0
2023-03-21 13:30:00,53.93,53.97,53.79,53.79,53283.0,52.1818,52.2205,52.0464,52.0464,53283.0
2023-03-21 14:00:00,53.79,53.88,53.75,53.85,44191.0,52.0464,52.1334,52.0077,52.1044,44191.0
2023-03-21 14:30:00,53.86,53.97,53.81,53.92,37526.0,52.1141,52.2205,52.0657,52.1721,37526.0
2023-03-21 15:00:00,53.9,54.14,53.9,54.04,84749.0,52.1528,52.385,52.1528,52.2883,84749.0
2023-03-21 15:30:00,54.04,54.28,53.97,54.03,305820.0,52.2883,52.5205,52.2205,52.2786,305820.0
2023-03-22 09:30:00,54.01,54.16,53.77,54.13,69151.0,52.2592,52.4044,52.027,52.3753,69151.0
2023-03-22 10:00:00,54.13,54.43,54.11,54.43,64929.0,52.3753,52.6656,52.356,52.6656,64929.0
2023-03-22 10:30:00,54.42,54.43,54.18,54.22,52603.0,52.6559,52.6656,52.4237,52.4624,52603.0
2023-03-22 11:00:00,54.22,54.25,54.01,54.08,37958.0,52.4624,52.4914,52.2592,52.327,37958.0
2023-03-22 11:30:00,54.08,54.1,53.93,53.95,30298.0,52.327,52.3463,52.1818,52.2012,30298.0
2023-03-22 12:00:00,53.96,54.0,53.9,53.97,24106.0,52.2108,52.2496,52.1528,52.2205,24106.0
2023-03-22 12:30:00,53.97,54.0,53.86,53.86,20718.0,52.2205,52.2496,52.1141,52.1141,20718.0
2023-03-22 13:00:00,53.87,53.87,53.77,53.78,33349.0,52.1238,52.1238,52.027,52.0367,33349.0
2023-03-22 13:30:00,53.78,53.89,53.73,53.87,73241.0,52.0367,52.1431,51.9883,52.1238,73241.0
2023-03-22 14:00:00,53.88,54.23,53.82,53.88,80410.0,52.1334,52.4721,52.0754,52.1334,80410.0
2023-03-22 14:30:00,53.88,54.18,53.58,53.68,104358.0,52.1334,52.4237,51.8432,51.9399,104358.0
2023-03-22 15:00:00,53.68,53.87,53.29,53.76,73417.0,51.9399,52.1238,51.5626,52.0173,73417.0
2023-03-22 15:30:00,53.75,53.78,52.93,52.95,377196.0,52.0077,52.0367,51.2142,51.2336,377196.0
2023-03-23 09:30:00,52.8,53.02,52.31,52.62,112633.0,51.0884,51.3013,50.6143,50.9143,112633.0
2023-03-23 10:00:00,52.62,52.83,52.62,52.63,106453.0,50.9143,51.1175,50.9143,50.924,106453.0
2023-03-23 10:30:00,52.64,52.9,52.59,52.82,79565.0,50.9336,51.1852,50.8853,51.1078,79565.0
2023-03-23 11:00:00,52.82,52.98,52.82,52.82,75681.0,51.1078,51.2626,51.1078,51.1078,75681.0
2023-03-23 11:30:00,52.83,53.09,52.82,53.02,46420.0,51.1175,51.369,51.1078,51.3013,46420.0
2023-03-23 12:00:00,53.01,53.1,52.94,52.98,38000.0,51.2916,51.3787,51.2239,51.2626,38000.0
2023-03-23 12:30:00,52.99,53.05,52.89,52.9,40562.0,51.2723,51.3303,51.1755,51.1852,40562.0
2023-03-23 13:00:00,52.9,52.94,52.47,52.59,163620.0,51.1852,51.2239,50.7691,50.8853,163620.0
2023-03-23 13:30:00,52.58,52.82,52.52,52.64,51726.0,50.8756,51.1078,50.8175,50.9336,51726.0
2023-03-23 14:00:00,52.65,52.8,52.49,52.49,66569.0,50.9433,51.0884,50.7885,50.7885,66569.0
2023-03-23 14:30:00,52.48,52.58,52.23,52.39,82927.0,50.7788,50.8756,50.5369,50.6917,82927.0
2023-03-23 15:00:00,52.41,52.76,52.11,52.33,120434.0,50.7111,51.0497,50.4208,50.6337,120434.0
2023-03-23 15:30:00,52.3,52.79,52.22,52.48,295411.0,50.6047,51.0788,50.5273,50.7788,295411.0
2023-03-24 09:30:00,52.15,52.6,52.0,52.39,127136.0,50.4595,50.8949,50.3144,50.6917,127136.0
2023-03-24 10:00:00,52.4,52.53,52.2,52.52,76729.0,50.7014,50.8272,50.5079,50.8175,76729.0
2023-03-24 10:30:00,52.53,52.57,52.32,52.47,69194.0,50.8272,50.8659,50.624,50.7691,69194.0
2023-03-24 11:00:00,52.5,52.52,52.18,52.25,63026.0,50.7982,50.8175,50.4885,50.5563,63026.0
2023-03-24 11:30:00,52.25,52.59,52.21,52.59,54775.0,50.5563,50.8853,50.5176,50.8853,54775.0
2023-03-24 12:00:00,52.64,52.71,52.54,52.6,46336.0,50.9336,51.0014,50.8369,50.8949,46336.0
2023-03-24 12:30:00,52.62,52.73,52.57,52.69,70041.0,50.9143,51.0207,50.8659,50.982,70041.0
2023-03-24 13:00:00,52.73,52.78,52.63,52.72,54071.0,51.0207,51.0691,50.924,51.011,54071.0
2023-03-24 13:30:00,52.72,52.9,52.69,52.73,86604.0,51.011,51.1852,50.982,51.0207,86604.0
2023-03-24 14:00:00,52.72,52.86,52.7,52.77,62802.0,51.011,51.1465,50.9917,51.0594,62802.0
2023-03-24 14:30:00,52.78,52.91,52.73,52.74,65508.0,51.0691,51.1949,51.0207,51.0304,65508.0
2023-03-24 15:00:00,52.75,52.99,52.72,52.97,72778.0,51.0401,51.2723,51.011,51.2529,72778.0
2023-03-24 15:30:00,52.98,53.07,52.9,53.06,204188.0,51.2626,51.3497,51.1852,51.34,204188.0
2023-03-27 09:30:00,53.61,53.7,53.45,53.49,66055.0,51.8722,51.9593,51.7174,51.7561,66055.0
2023-03-27 10:00:00,53.49,53.49,53.17,53.22,44705.0,51.7561,51.7561,51.4465,51.4948,44705.0
2023-03-27 10:30:00,53.21,53.32,53.12,53.25,33334.0,51.4852,51.5916,51.3981,51.5239,33334.0
2023-03-27 11:00:00,53.26,53.31,53.15,53.28,31818.0,51.5335,51.5819,51.4271,51.5529,31818.0
2023-03-27 11:30:00,53.27,53.33,53.16,53.18,30531.0,51.5432,51.6013,51.4368,51.4561,30531.0
2023-03-27 12:00:00,53.17,53.32,53.13,53.26,29237.0,51.4465,51.5916,51.4078,51.5335,29237.0
2023-03-27 12:30:00,53.28,53.32,53.23,53.28,29079.0,51.5529,51.5916,51.5045,51.5529,29079.0
2023-03-27 13:00:00,53.29,53.34,53.21,53.32,30834.0,51.5626,51.6109,51.4852,51.5916,30834.0
2023-03-27 13:30:00,53.31,53.37,53.25,53.26,34678.0,51.5819,51.64,51.5239,51.5335,34678.0
2023-03-27 14:00:00,53.26,53.37,53.17,53.34,47992.0,51.5335,51.64,51.4465,51.6109,47992.0
2023-03-27 14:30:00,53.35,53.42,53.32,53.39,29518.0,51.6206,51.6884,51.5916,51.6593,29518.0
2023-03-27 15:00:00,53.4,53.43,53.28,53.33,32726.0,51.669,51.698,51.5529,51.6013,32726.0
2023-03-27 15:30:00,53.34,53.36,53.12,53.25,156328.0,51.6109,51.6303,51.3981,51.5239,156328.0
2023-03-28 09:30:00,53.11,53.24,52.92,53.18,106638.0,51.3884,51.5142,51.2046,51.4561,106638.0
2023-03-28 10:00:00,53.18,53.21,53.04,53.07,39322.0,51.4561,51.4852,51.3207,51.3497,39322.0
2023-03-28 10:30:00,53.08,53.08,52.76,52.76,86335.0,51.3594,51.3594,51.0497,51.0497,86335.0
2023-03-28 11:00:00,52.76,52.87,52.76,52.86,63082.0,51.0497,51.1562,51.0497,51.1465,63082.0
2023-03-28 11:30:00,52.86,52.92,52.85,52.92,45906.0,51.1465,51.2046,51.1368,51.2046,45906.0
2023-03-28 12:00:00,52.92,52.94,52.82,52.9,34594.0,51.2046,51.2239,51.1078,51.1852,34594.0
2023-03-28 12:30:00,52.9,52.93,52.8,52.81,31530.0,51.1852,51.2142,51.0884,51.0981,31530.0
2023-03-28 13:00:00,52.82,52.84,52.69,52.73,33279.0,51.1078,51.1272,50.982,51.0207,33279.0
2023-03-28 13:30:00,52.73,52.77,52.68,52.72,38531.0,51.0207,51.0594,50.9723,51.011,38531.0
2023-03-28 14:00:00,52.71,52.72,52.64,52.67,41869.0,51.0014,51.011,50.9336,50.9627,41869.0
2023-03-28 14:30:00,52.68,52.79,52.63,52.78,45656.0,50.9723,51.0788,50.924,51.0691,45656.0
2023-03-28 15:00:00,52.78,52.87,52.76,52.77,67268.0,51.0691,51.1562,51.0497,51.0594,67268.0
2023-03-28 15:30:00,52.76,52.95,52.72,52.95,247791.0,51.0497,51.2336,51.011,51.2336,247791.0
2023-03-29 09:30:00,53.38,53.56,53.35,53.37,108962.0,51.6496,51.8238,51.6206,51.64,108962.0
2023-03-29 10:00:00,53.38,53.71,53.38,53.64,61712.0,51.6496,51.969,51.6496,51.9012,61712.0
2023-03-29 10:30:00,53.65,53.77,53.58,53.67,132754.0,51.9109,52.027,51.8432,51.9302,132754.0
2023-03-29 11:00:00,53.67,53.79,53.63,53.74,71458.0,51.9302,52.0464,51.8915,51.998,71458.0
2023-03-29 11:30:00,53.75,53.92,53.74,53.88,61982.0,52.0077,52.1721,51.998,52.1334,61982.0
2023-03-29 12:00:00,53.88,53.89,53.8,53.8,56504.0,52.1334,52.1431,52.056,52.056,56504.0
2023-03-29 12:30:00,53.81,53.89,53.79,53.81,73457.0,52.0657,52.1431,52.0464,52.0657,73457.0
2023-03-29 13:00:00,53.8,53.98,53.78,53.98,58216.0,52.056,52.2302,52.0367,52.2302,58216.0
2023-03-29 13:30:00,53.98,53.99,53.82,53.86,65121.0,52.2302,52.2399,52.0754,52.1141,65121.0
2023-03-29 14:00:00,53.87,53.96,53.83,53.96,52495.0,52.1238,52.2108,52.0851,52.2108,52495.0
2023-03-29 14:30:00,53.96,54.12,53.96,54.11,63896.0,52.2108,52.3657,52.2108,52.356,63896.0
2023-03-29 15:00:00,54.11,54.22,54.01,54.2,84207.0,52.356,52.4624,52.2592,52.4431,84207.0
2023-03-29 15:30:00,54.19,54.28,54.01,54.08,420085.0,52.4334,52.5205,52.2592,52.327,420085.0
2023-03-30 09:30:00,54.32,54.79,54.14,54.45,397196.0,52.5592,53.0139,52.385,52.685,397196.0
2023-03-30 10:00:00,54.47,54.56,54.39,54.55,80444.0,52.7043,52.7914,52.6269,52.7817,80444.0
2023-03-30 10:30:00,54.56,54.64,54.4,54.4,88638.0,52.7914,52.8688,52.6366,52.6366,88638.0
2023-03-30 11:00:00,54.4,54.46,54.28,54.46,86514.0,52.6366,52.6946,52.5205,52.6946,86514.0
2023-03-30 11:30:00,54.46,54.47,54.28,54.29,83352.0,52.6946,52.7043,52.5205,52.5301,83352.0
2023-03-30 12:00:00,54.29,54.35,54.24,54.28,55214.0,52.5301,52.5882,52.4818,52.5205,55214.0
2023-03-30 12:30:00,54.27,54.29,54.12,54.17,62449.0,52.5108,52.5301,52.3657,52.414,62449.0
2023-03-30 13:00:00,54.16,54.25,54.15,54.16,51160.0,52.4044,52.4914,52.3947,52.4044,51160.0
2023-03-30 13:30:00,54.15,54.24,54.05,54.12,106003.0,52.3947,52.4818,52.2979,52.3657,106003.0
2023-03-30 14:00:00,54.12,54.12,54.03,54.06,163602.0,52.3657,52.3657,52.2786,52.3076,163602.0
2023-03-30 14:30:00,54.07,54.07,53.94,54.02,121195.0,52.3173,52.3173,52.1915,52.2689,121195.0
2023-03-30 15:00:00,54.02,54.13,53.98,54.05,143170.0,52.2689,52.3753,52.2302,52.2979,143170.0
2023-03-30 15:30:00,54.06,54.08,53.96,54.03,410903.0,52.3076,52.327,52.2108,52.2786,410903.0
2023-03-31 09:30:00,54.37,54.52,54.14,54.27,126269.0,52.6076,52.7527,52.385,52.5108,126269.0
2023-03-31 10:00:00,54.28,54.36,54.16,54.23,100774.0,52.5205,52.5979,52.4044,52.4721,100774.0
2023-03-31 10:30:00,54.26,54.35,54.12,54.23,121862.0,52.5011,52.5882,52.3657,52.4721,121862.0
2023-03-31 11:00:00,54.24,54.33,54.18,54.29,58334.0,52.4818,52.5689,52.4237,52.5301,58334.0
2023-03-31 11:30:00,54.29,54.34,54.21,54.26,43073.0,52.5301,52.5785,52.4527,52.5011,43073.0
2023-03-31 12:00:00,54.26,54.33,54.24,54.24,42623.0,52.5011,52.5689,52.4818,52.4818,42623.0
2023-03-31 12:30:00,54.23,54.23,54.03,54.16,113611.0,52.4721,52.4721,52.2786,52.4044,113611.0
2023-03-31 13:00:00,54.18,54.28,54.13,54.14,112307.0,52.4237,52.5205,52.3753,52.385,112307.0
2023-03-31 13:30:00,54.14,54.19,54.06,54.14,95730.0,52.385,52.4334,52.3076,52.385,95730.0
2023-03-31 14:00:00,54.14,54.17,54.03,54.05,108325.0,52.385,52.414,52.2786,52.2979,108325.0
2023-03-31 14:30:00,54.05,54.12,54.03,54.11,88908.0,52.2979,52.3657,52.2786,52.356,88908.0
2023-03-31 15:00:00,54.11,54.48,54.11,54.39,142420.0,52.356,52.714,52.356,52.6269,142420.0
2023-03-31 15:30:00,54.38,54.7,54.24,54.66,509525.0,52.6172,52.9269,52.4818,52.8882,509525.0
2023-04-03 09:30:00,54.37,54.6,54.32,54.45,84762.0,52.6076,52.8301,52.5592,52.685,84762.0
2023-04-03 10:00:00,54.47,54.55,54.39,54.55,124462.0,52.7043,52.7817,52.6269,52.7817,124462.0
2023-04-03 10:30:00,54.55,54.6,54.12,54.15,87100.0,52.7817,52.8301,52.3657,52.3947,87100.0
2023-04-03 11:00:00,54.15,54.17,54.02,54.14,35270.0,52.3947,52.414,52.2689,52.385,35270.0
2023-04-03 11:30:00,54.14,54.25,54.13,54.22,37419.0,52.385,52.4914,52.3753,52.4624,37419.0
2023-04-03 12:00:00,54.22,54.34,54.22,54.31,46970.0,52.4624,52.5785,52.4624,52.5495,46970.0
2023-04-03 12:30:00,54.31,54.31,54.25,54.28,59145.0,52.5495,52.5495,52.4914,52.5205,59145.0
2023-04-03 13:00:00,54.26,54.34,54.18,54.2,190775.0,52.5011,52.5785,52.4237,52.4431,190775.0
2023-04-03 13:30:00,54.19,54.28,54.08,54.09,278208.0,52.4334,52.5205,52.327,52.3366,278208.0
2023-04-03 14:00:00,54.1,54.19,54.06,54.15,179623.0,52.3463,52.4334,52.3076,52.3947,179623.0
2023-04-03 14:30:00,54.15,54.33,54.14,54.29,195315.0,52.3947,52.5689,52.385,52.5301,195315.0
2023-04-03 15:00:00,54.3,54.35,54.16,54.32,205660.0,52.5398,52.5882,52.4044,52.5592,205660.0
2023-04-03 15:30:00,54.31,54.42,54.25,54.4,351473.0,52.5495,52.6559,52.4914,52.6366,351473.0
2023-04-04 09:30:00,54.47,54.82,54.25,54.82,150158.0,52.7043,53.043,52.4914,53.043,150158.0
2023-04-04 10:00:00,54.83,54.94,54.52,54.52,63147.0,53.0526,53.1591,52.7527,52.7527,63147.0
2023-04-04 10:30:00,54.53,54.64,54.48,54.48,58317.0,52.7624,52.8688,52.714,52.714,58317.0
2023-04-04 11:00:00,54.48,54.48,54.25,54.43,62790.0,52.714,52.714,52.4914,52.6656,62790.0
2023-04-04 11:30:00,54.43,54.56,54.41,54.46,71168.0,52.6656,52.7914,52.6463,52.6946,71168.0
2023-04-04 12:00:00,54.48,54.51,54.33,54.49,66923.0,52.714,52.743,52.5689,52.7237,66923.0
2023-04-04 12:30:00,54.5,54.52,54.36,54.41,35636.0,52.7333,52.7527,52.5979,52.6463,35636.0
2023-04-04 13:00:00,54.41,54.63,54.41,54.57,42229.0,52.6463,52.8591,52.6463,52.8011,42229.0
2023-04-04 13:30:00,54.57,54.59,54.36,54.36,94242.0,52.8011,52.8204,52.5979,52.5979,94242.0
2023-04-04 14:00:00,54.37,54.48,54.35,54.39,38359.0,52.6076,52.714,52.5882,52.6269,38359.0
2023-04-04 14:30:00,54.39,54.45,54.36,54.38,116654.0,52.6269,52.685,52.5979,52.6172,116654.0
2023-04-04 15:00:00,54.37,54.41,54.26,54.3,143863.0,52.6076,52.6463,52.5011,52.5398,143863.0
2023-04-04 15:30:00,54.3,54.76,54.24,54.72,648668.0,52.5398,52.9849,52.4818,52.9462,648668.0
2023-04-05 09:30:00,54.61,55.08,54.61,55.03,160801.0,52.8398,53.2945,52.8398,53.2462,160801.0
2023-04-05 10:00:00,55.04,55.09,54.79,54.84,123168.0,53.2558,53.3042,53.0139,53.0623,123168.0
2023-04-05 10:30:00,54.85,54.91,54.52,54.53,126154.0,53.072,53.1301,52.7527,52.7624,126154.0
2023-04-05 11:00:00,54.52,54.52,54.37,54.39,85930.0,52.7527,52.7527,52.6076,52.6269,85930.0
2023-04-05 11:30:00,54.39,54.54,54.3,54.46,103378.0,52.6269,52.772,52.5398,52.6946,103378.0
2023-04-05 12:00:00,54.46,54.46,54.29,54.32,103343.0,52.6946,52.6946,52.5301,52.5592,103343.0
2023-04-05 12:30:00,54.33,54.57,54.31,54.45,316163.0,52.5689,52.8011,52.5495,52.685,316163.0
2023-04-05 13:00:00,54.44,54.65,54.41,54.65,259258.0,52.6753,52.8785,52.6463,52.8785,259258.0
2023-04-05 13:30:00,54.64,54.68,54.48,54.61,83314.0,52.8688,52.9075,52.714,52.8398,83314.0
2023-04-05 14:00:00,54.61,54.66,54.52,54.54,76833.0,52.8398,52.8882,52.7527,52.772,76833.0
2023-04-05 14:30:00,54.54,54.61,54.5,54.54,139462.0,52.772,52.8398,52.7333,52.772,139462.0
2023-04-05 15:00:00,54.54,54.54,54.39,54.47,186576.0,52.772,52.772,52.6269,52.7043,186576.0
2023-04-05 15:30:00,54.48,54.61,54.46,54.55,286556.0,52.714,52.8398,52.6946,52.7817,286556.0
2023-04-06 09:30:00,54.46,54.79,54.37,54.5,181134.0,52.6946,53.0139,52.6076,52.7333,181134.0
2023-04-06 10:00:00,54.5,54.55,54.43,54.55,55980.0,52.7333,52.7817,52.6656,52.7817,55980.0
2023-04-06 10:30:00,54.55,54.66,54.45,54.58,159806.0,52.7817,52.8882,52.685,52.8107,159806.0
2023-04-06 11:00:00,54.58,54.67,54.53,54.64,66089.0,52.8107,52.8978,52.7624,52.8688,66089.0
2023-04-06 11:30:00,54.66,54.82,54.65,54.81,101669.0,52.8882,53.043,52.8785,53.0333,101669.0
2023-04-06 12:00:00,54.81,54.93,54.8,54.87,153828.0,53.0333,53.1494,53.0236,53.0913,153828.0
2023-04-06 12:30:00,54.87,54.97,54.86,54.94,60412.0,53.0913,53.1881,53.0817,53.1591,60412.0
2023-04-06 13:00:00,54.93,55.04,54.91,54.97,207780.0,53.1494,53.2558,53.1301,53.1881,207780.0
2023-04-06 13:30:00,54.97,55.0,54.85,54.86,53349.0,53.1881,53.2171,53.072,53.0817,53349.0
2023-04-06 14:00:00,54.85,54.91,54.83,54.86,51763.0,53.072,53.1301,53.0526,53.0817,51763.0
2023-04-06 14:30:00,54.86,54.96,54.85,54.91,68116.0,53.0817,53.1784,53.072,53.1301,68116.0
2023-04-06 15:00:00,54.91,54.96,54.83,54.9,102655.0,53.1301,53.1784,53.0526,53.1204,102655.0
2023-04-06 15:30:00,54.9,54.98,54.84,54.9,331390.0,53.1204,53.1978,53.0623,53.1204,331390.0
2023-04-10 09:30:00,54.44,54.72,54.15,54.16,93171.0,52.6753,52.9462,52.3947,52.4044,93171.0
2023-04-10 10:00:00,54.1,54.23,53.97,54.0,73697.0,52.3463,52.4721,52.2205,52.2496,73697.0
2023-04-10 10:30:00,54.01,54.14,53.99,54.08,34265.0,52.2592,52.385,52.2399,52.327,34265.0
2023-04-10 11:00:00,54.09,54.17,54.06,54.1,41680.0,52.3366,52.414,52.3076,52.3463,41680.0
2023-04-10 11:30:00,54.11,54.19,54.01,54.05,35860.0,52.356,52.4334,52.2592,52.2979,35860.0
2023-04-10 12:00:00,54.06,54.2,53.97,54.2,92926.0,52.3076,52.4431,52.2205,52.4431,92926.0
2023-04-10 12:30:00,54.2,54.35,54.2,54.32,77654.0,52.4431,52.5882,52.4431,52.5592,77654.0
2023-04-10 13:00:00,54.31,54.46,54.31,54.39,67317.0,52.5495,52.6946,52.5495,52.6269,67317.0
2023-04-10 13:30:00,54.39,54.44,54.37,54.4,57841.0,52.6269,52.6753,52.6076,52.6366,57841.0
2023-04-10 14:00:00,54.4,54.47,54.34,54.45,46246.0,52.6366,52.7043,52.5785,52.685,46246.0
2023-04-10 14:30:00,54.45,54.48,54.33,54.42,64062.0,52.685,52.714,52.5689,52.6559,64062.0
2023-04-10 15:00:00,54.42,54.45,54.26,54.27,127927.0,52.6559,52.685,52.5011,52.5108,127927.0
2023-04-10 15:30:00,54.26,54.39,54.22,54.39,222535.0,52.5011,52.6269,52.4624,52.6269,222535.0
2023-04-11 09:30:00,54.38,54.38,54.1,54.26,210980.0,52.6172,52.6172,52.3463,52.5011,210980.0
2023-04-11 10:00:00,54.28,54.43,54.17,54.43,125350.0,52.5205,52.6656,52.414,52.6656,125350.0
2023-04-11 10:30:00,54.42,54.55,54.35,54.55,199016.0,52.6559,52.7817,52.5882,52.7817,199016.0
2023-04-11 11:00:00,54.58,54.7,54.53,54.57,169037.0,52.8107,52.9269,52.7624,52.8011,169037.0
2023-04-11 11:30:00,54.55,54.6,54.38,54.41,114568.0,52.7817,52.8301,52.6172,52.6463,114568.0
2023-04-11 12:00:00,54.41,54.49,54.34,54.37,66582.0,52.6463,52.7237,52.5785,52.6076,66582.0
2023-04-11 12:30:00,54.38,54.4,54.32,54.34,44037.0,52.6172,52.6366,52.5592,52.5785,44037.0
2023-04-11 13:00:00,54.35,54.37,54.28,54.33,52919.0,52.5882,52.6076,52.5205,52.5689,52919.0
2023-04-11 13:30:00,54.33,54.34,54.27,54.3,64916.0,52.5689,52.5785,52.5108,52.5398,64916.0
2023-04-11 14:00:00,54.3,54.5,54.26,54.5,69071.0,52.5398,52.7333,52.5011,52.7333,69071.0
2023-04-11 14:30:00,54.52,54.58,54.47,54.5,65394.0,52.7527,52.8107,52.7043,52.7333,65394.0
2023-04-11 15:00:00,54.5,54.55,54.48,54.51,86917.0,52.7333,52.7817,52.714,52.743,86917.0
2023-04-11 15:30:00,54.51,54.53,54.27,54.34,428038.0,52.743,52.7624,52.5108,52.5785,428038.0
2023-04-12 09:30:00,54.77,55.11,54.76,55.05,147336.0,52.9946,53.3236,52.9849,53.2655,147336.0
2023-04-12 10:00:00,55.06,55.16,54.87,54.97,106971.0,53.2752,53.3719,53.0913,53.1881,106971.0
2023-04-12 10:30:00,54.98,55.01,54.77,54.78,72482.0,53.1978,53.2268,52.9946,53.0043,72482.0
2023-04-12 11:00:00,54.78,54.86,54.67,54.82,75858.0,53.0043,53.0817,52.8978,53.043,75858.0
2023-04-12 11:30:00,54.81,54.97,54.76,54.92,118676.0,53.0333,53.1881,52.9849,53.1397,118676.0
2023-04-12 12:00:00,54.92,55.07,54.9,54.98,220183.0,53.1397,53.2849,53.1204,53.1978,220183.0
2023-04-12 12:30:00,54.99,55.03,54.94,54.98,143544.0,53.2075,53.2462,53.1591,53.1978,143544.0
2023-04-12 13:00:00,54.99,55.08,54.94,55.01,258077.0,53.2075,53.2945,53.1591,53.2268,258077.0
2023-04-12 13:30:00,55.02,55.38,55.01,55.3,102180.0,53.2365,53.5848,53.2268,53.5074,102180.0
2023-04-12 14:00:00,55.29,55.37,55.0,55.0,189471.0,53.4977,53.5751,53.2171,53.2171,189471.0
2023-04-12 14:30:00,55.0,55.01,54.87,54.92,72818.0,53.2171,53.2268,53.0913,53.1397,72818.0
2023-04-12 15:00:00,54.93,54.99,54.77,54.79,75257.0,53.1494,53.2075,52.9946,53.0139,75257.0
2023-04-12 15:30:00,54.79,55.0,54.73,54.88,397380.0,53.0139,53.2171,52.9559,53.101,397380.0
2023-04-13 09:30:00,54.89,54.99,54.67,54.85,255179.0,53.1107,53.2075,52.8978,53.072,255179.0
2023-04-13 10:00:00,54.87,55.4,54.84,55.35,295646.0,53.0913,53.6042,53.0623,53.5558,295646.0
2023-04-13 10:30:00,55.33,55.49,55.26,55.41,232561.0,53.5364,53.6913,53.4687,53.6138,232561.0
2023-04-13 11:00:00,55.43,55.5,55.3,55.5,220116.0,53.6332,53.7009,53.5074,53.7009,220116.0
2023-04-13 11:30:00,55.52,55.62,55.44,55.49,114618.0,53.7203,53.817,53.6429,53.6913,114618.0
2023-04-13 12:00:00,55.5,55.56,55.46,55.47,171801.0,53.7009,53.759,53.6622,53.6719,171801.0
2023-04-13 12:30:00,55.47,55.47,55.24,55.28,73108.0,53.6719,53.6719,53.4494,53.4881,73108.0
2023-04-13 13:00:00,55.29,55.35,55.21,55.24,146896.0,53.4977,53.5558,53.4203,53.4494,146896.0
2023-04-13 13:30:00,55.23,55.65,55.21,55.64,100465.0,53.4397,53.8461,53.4203,53.8364,100465.0
2023-04-13 14:00:00,55.64,55.65,55.47,55.51,117875.0,53.8364,53.8461,53.6719,53.7106,117875.0
2023-04-13 14:30:00,55.51,55.64,55.47,55.61,111726.0,53.7106,53.8364,53.6719,53.8074,111726.0
2023-04-13 15:00:00,55.61,55.65,55.44,55.52,180648.0,53.8074,53.8461,53.6429,53.7203,180648.0
2023-04-13 15:30:00,55.52,55.6,55.47,55.55,461428.0,53.7203,53.7977,53.6719,53.7493,461428.0
2023-04-14 09:30:00,55.5,55.58,55.25,55.57,347466.0,53.7009,53.7783,53.459,53.7687,347466.0
2023-04-14 10:00:00,55.56,55.6,55.13,55.16,115352.0,53.759,53.7977,53.3429,53.3719,115352.0
2023-04-14 10:30:00,55.17,55.25,54.97,55.05,97907.0,53.3816,53.459,53.1881,53.2655,97907.0
2023-04-14 11:00:00,55.05,55.23,54.98,54.99,174339.0,53.2655,53.4397,53.1978,53.2075,174339.0
2023-04-14 11:30:00,54.99,55.15,54.96,55.1,546701.0,53.2075,53.3623,53.1784,53.3139,546701.0
2023-04-14 12:00:00,55.1,55.11,54.91,54.98,410973.0,53.3139,53.3236,53.1301,53.1978,410973.0
2023-04-14 12:30:00,54.98,55.03,54.91,54.98,108082.0,53.1978,53.2462,53.1301,53.1978,108082.0
2023-04-14 13:00:00,54.97,55.01,54.89,54.9,271196.0,53.1881,53.2268,53.1107,53.1204,271196.0
2023-04-14 13:30:00,54.9,55.2,54.88,55.15,168312.0,53.1204,53.4107,53.101,53.3623,168312.0
2023-04-14 14:00:00,55.15,55.16,55.05,55.1,437211.0,53.3623,53.3719,53.2655,53.3139,437211.0
2023-04-14 14:30:00,55.11,55.24,55.08,55.19,1093575.0,53.3236,53.4494,53.2945,53.401,1093575.0
2023-04-14 15:00:00,55.19,55.23,55.08,55.21,160303.0,53.401,53.4397,53.2945,53.4203,160303.0
2023-04-14 15:30:00,55.21,55.3,55.09,55.16,935698.0,53.4203,53.5074,53.3042,53.3719,935698.0
2023-04-17 09:30:00,54.87,55.56,54.86,55.55,232987.0,53.0913,53.759,53.0817,53.7493,232987.0
2023-04-17 10:00:00,55.55,55.66,55.36,55.45,208938.0,53.7493,53.8557,53.5655,53.6525,208938.0
2023-04-17 10:30:00,55.46,55.66,55.38,55.48,218965.0,53.6622,53.8557,53.5848,53.6816,218965.0
2023-04-17 11:00:00,55.49,55.57,55.37,55.5,120340.0,53.6913,53.7687,53.5751,53.7009,120340.0
2023-04-17 11:30:00,55.5,55.63,55.41,55.61,114930.0,53.7009,53.8267,53.6138,53.8074,114930.0
2023-04-17 12:00:00,55.61,55.61,55.46,55.61,99418.0,53.8074,53.8074,53.6622,53.8074,99418.0
2023-04-17 12:30:00,55.6,55.61,55.5,55.54,71175.0,53.7977,53.8074,53.7009,53.7396,71175.0
2023-04-17 13:00:00,55.54,55.67,55.49,55.67,127360.0,53.7396,53.8654,53.6913,53.8654,127360.0
2023-04-17 13:30:00,55.66,55.67,55.53,55.55,150935.0,53.8557,53.8654,53.73,53.7493,150935.0
2023-04-17 14:00:00,55.53,55.62,55.52,55.6,121070.0,53.73,53.817,53.7203,53.7977,121070.0
2023-04-17 14:30:00,55.59,55.77,55.56,55.73,89442.0,53.788,53.9622,53.759,53.9235,89442.0
2023-04-17 15:00:00,55.73,55.82,55.72,55.8,112828.0,53.9235,54.0106,53.9138,53.9912,112828.0
2023-04-17 15:30:00,55.79,55.9,55.58,55.79,379743.0,53.9815,54.088,53.7783,53.9815,379743.0
2023-04-18 09:30:00,55.73,56.21,55.6,55.98,197261.0,53.9235,54.3879,53.7977,54.1654,197261.0
2023-04-18 10:00:00,55.97,55.98,55.61,55.62,201155.0,54.1557,54.1654,53.8074,53.817,201155.0
2023-04-18 10:30:00,55.62,55.71,55.51,55.62,100287.0,53.817,53.9041,53.7106,53.817,100287.0
2023-04-18 11:00:00,55.63,55.69,55.56,55.67,103021.0,53.8267,53.8848,53.759,53.8654,103021.0
2023-04-18 11:30:00,55.67,55.74,55.58,55.73,70513.0,53.8654,53.9331,53.7783,53.9235,70513.0
2023-04-18 12:00:00,55.73,55.92,55.7,55.86,240884.0,53.9235,54.1073,53.8944,54.0493,240884.0
2023-04-18 12:30:00,55.85,55.9,55.78,55.79,112143.0,54.0396,54.088,53.9719,53.9815,112143.0
2023-04-18 13:00:00,55.78,55.85,55.69,55.79,154178.0,53.9719,54.0396,53.8848,53.9815,154178.0
2023-04-18 13:30:00,55.79,55.86,55.69,55.76,312774.0,53.9815,54.0493,53.8848,53.9525,312774.0
2023-04-18 14:00:00,55.76,55.87,55.73,55.82,86249.0,53.9525,54.0589,53.9235,54.0106,86249.0
2023-04-18 14:30:00,55.83,55.84,55.65,55.74,91181.0,54.0202,54.0299,53.8461,53.9331,91181.0
2023-04-18 15:00:00,55.75,55.84,55.67,55.75,127317.0,53.9428,54.0299,53.8654,53.9428,127317.0
2023-04-18 15:30:00,55.76,55.82,55.55,55.59,673083.0,53.9525,54.0106,53.7493,53.788,673083.0
2023-04-19 09:30:00,57.01,57.99,56.83,57.16,865405.0,55.162,56.1102,54.9878,55.3071,865405.0
2023-04-19 10:00:00,57.16,57.75,57.12,57.5,371141.0,55.3071,55.878,55.2684,55.6361,371141.0
2023-04-19 10:30:00,57.52,57.65,57.4,57.48,305949.0,55.6554,55.7812,55.5393,55.6167,305949.0
2023-04-19 11:00:00,57.47,57.51,57.36,57.36,163852.0,55.6071,55.6458,55.5006,55.5006,163852.0
2023-04-19 11:30:00,57.35,57.52,57.2,57.45,255825.0,55.491,55.6554,55.3458,55.5877,255825.0
2023-04-19 12:00:00,57.45,57.54,57.4,57.53,180290.0,55.5877,55.6748,55.5393,55.6651,180290.0
2023-04-19 12:30:00,57.55,57.98,57.5,57.83,181293.0,55.6845,56.1005,55.6361,55.9554,181293.0
2023-04-19 13:00:00,57.83,57.84,57.68,57.76,116975.0,55.9554,55.9651,55.8103,55.8877,116975.0
2023-04-19 13:30:00,57.76,57.8,57.62,57.67,164975.0,55.8877,55.9264,55.7522,55.8006,164975.0
2023-04-19 14:00:00,57.67,57.81,57.64,57.72,193346.0,55.8006,55.936,55.7716,55.849,193346.0
2023-04-19 14:30:00,57.72,57.73,57.48,57.51,183622.0,55.849,55.8586,55.6167,55.6458,183622.0
2023-04-19 15:00:00,57.51,57.51,57.26,57.33,260400.0,55.6458,55.6458,55.4039,55.4716,260400.0
2023-04-19 15:30:00,57.34,57.47,57.25,57.38,760687.0,55.4813,55.6071,55.3942,55.52,760687.0
2023-04-20 09:30:00,57.38,57.4,56.36,56.43,356372.0,55.52,55.5393,54.533,54.6008,356372.0
2023-04-20 10:00:00,56.42,56.83,56.06,56.75,208094.0,54.5911,54.9878,54.2428,54.9104,208094.0
2023-04-20 10:30:00,56.76,56.8,56.31,56.31,146071.0,54.9201,54.9588,54.4847,54.4847,146071.0
2023-04-20 11:00:00,56.32,56.5,56.25,56.45,98063.0,54.4943,54.6685,54.4266,54.6201,98063.0
2023-04-20 11:30:00,56.46,56.57,56.36,56.5,55837.0,54.6298,54.7362,54.533,54.6685,55837.0
2023-04-20 12:00:00,56.49,56.5,56.28,56.34,93462.0,54.6588,54.6685,54.4556,54.5137,93462.0
2023-04-20 12:30:00,56.33,56.43,56.26,56.29,78335.0,54.504,54.6008,54.4363,54.4653,78335.0
2023-04-20 13:00:00,56.29,56.47,56.22,56.45,78354.0,54.4653,54.6395,54.3976,54.6201,78354.0
2023-04-20 13:30:00,56.45,56.51,56.34,56.35,115895.0,54.6201,54.6782,54.5137,54.5234,115895.0
2023-04-20 14:00:00,56.35,56.52,56.32,56.45,100891.0,54.5234,54.6879,54.4943,54.6201,100891.0
2023-04-20 14:30:00,56.44,56.46,56.3,56.42,99865.0,54.6105,54.6298,54.475,54.5911,99865.0
2023-04-20 15:00:00,56.42,56.51,56.33,56.43,176836.0,54.5911,54.6782,54.504,54.6008,176836.0
2023-04-20 15:30:00,56.43,56.6,56.37,56.48,673306.0,54.6008,54.7653,54.5427,54.6492,673306.0
2023-04-21 09:30:00,56.34,56.68,56.34,56.4,119128.0,54.5137,54.8427,54.5137,54.5718,119128.0
2023-04-21 10:00:00,56.4,56.51,56.32,56.4,148623.0,54.5718,54.6782,54.4943,54.5718,148623.0
2023-04-21 10:30:00,56.41,56.41,56.12,56.21,106732.0,54.5814,54.5814,54.3008,54.3879,106732.0
2023-04-21 11:00:00,56.21,56.33,56.18,56.3,71254.0,54.3879,54.504,54.3589,54.475,71254.0
2023-04-21 11:30:00,56.3,56.37,56.22,56.37,56873.0,54.475,54.5427,54.3976,54.5427,56873.0
2023-04-21 12:00:00,56.37,56.58,56.36,56.53,163646.0,54.5427,54.7459,54.533,54.6975,163646.0
2023-04-21 12:30:00,56.52,56.55,56.47,56.52,67021.0,54.6879,54.7169,54.6395,54.6879,67021.0
2023-04-21 13:00:00,56.53,56.62,56.52,56.59,60385.0,54.6975,54.7846,54.6879,54.7556,60385.0
2023-04-21 13:30:00,56.59,56.75,56.58,56.73,69167.0,54.7556,54.9104,54.7459,54.8911,69167.0
2023-04-21 14:00:00,56.73,56.81,56.64,56.66,82353.0,54.8911,54.9685,54.804,54.8233,82353.0
2023-04-21 14:30:00,56.65,56.69,56.57,56.69,84684.0,54.8136,54.8524,54.7362,54.8524,84684.0
2023-04-21 15:00:00,56.69,56.81,56.62,56.8,309978.0,54.8524,54.9685,54.7846,54.9588,309978.0
2023-04-21 15:30:00,56.8,57.0,56.76,56.98,365035.0,54.9588,55.1523,54.9201,55.133,365035.0
2023-04-24 09:30:00,57.09,57.21,56.68,56.73,88356.0,55.2394,55.3555,54.8427,54.8911,88356.0
2023-04-24 10:00:00,56.73,56.8,56.37,56.41,54035.0,54.8911,54.9588,54.5427,54.5814,54035.0
2023-04-24 10:30:00,56.4,56.45,56.3,56.41,49343.0,54.5718,54.6201,54.475,54.5814,49343.0
2023-04-24 11:00:00,56.4,56.41,56.25,56.36,47662.0,54.5718,54.5814,54.4266,54.533,47662.0
2023-04-24 11:30:00,56.36,56.39,56.26,56.34,39575.0,54.533,54.5621,54.4363,54.5137,39575.0
2023-04-24 12:00:00,56.34,56.37,56.19,56.32,32010.0,54.5137,54.5427,54.3686,54.4943,32010.0
2023-04-24 12:30:00,56.3,56.33,56.2,56.28,32062.0,54.475,54.504,54.3782,54.4556,32062.0
2023-04-24 13:00:00,56.28,56.29,56.2,56.27,30833.0,54.4556,54.4653,54.3782,54.446,30833.0
2023-04-24 13:30:00,56.28,56.46,56.27,56.38,60711.0,54.4556,54.6298,54.446,54.5524,60711.0
2023-04-24 14:00:00,56.37,56.38,56.26,56.3,33285.0,54.5427,54.5524,54.4363,54.475,33285.0
2023-04-24 14:30:00,56.3,56.31,56.2,56.26,47346.0,54.475,54.4847,54.3782,54.4363,47346.0
2023-04-24 15:00:00,56.27,56.41,56.26,56.41,76365.0,54.446,54.5814,54.4363,54.5814,76365.0
2023-04-24 15:30:00,56.41,56.61,56.37,56.58,307212.0,54.5814,54.7749,54.5427,54.7459,307212.0
2023-04-25 09:30:00,56.3,56.43,56.01,56.13,102386.0,54.475,54.6008,54.1944,54.3105,102386.0
2023-04-25 10:00:00,56.14,56.24,56.07,56.12,72015.0,54.3202,54.4169,54.2524,54.3008,72015.0
2023-04-25 10:30:00,56.11,56.13,56.03,56.09,63431.0,54.2912,54.3105,54.2137,54.2718,63431.0
2023-04-25 11:00:00,56.08,56.09,55.88,55.89,82362.0,54.2621,54.2718,54.0686,54.0783,82362.0
2023-04-25 11:30:00,55.9,55.9,55.72,55.78,47836.0,54.088,54.088,53.9138,53.9719,47836.0
2023-04-25 12:00:00,55.78,55.85,55.74,55.8,27302.0,53.9719,54.0396,53.9331,53.9912,27302.0
2023-04-25 12:30:00,55.79,55.79,55.6,55.63,22729.0,53.9815,53.9815,53.7977,53.8267,22729.0
2023-04-25 13:00:00,55.64,55.66,55.21,55.22,52324.0,53.8364,53.8557,53.4203,53.43,52324.0
2023-04-25 13:30:00,55.23,55.41,55.22,55.35,38348.0,53.4397,53.6138,53.43,53.5558,38348.0
2023-04-25 14:00:00,55.36,55.4,55.29,55.37,55074.0,53.5655,53.6042,53.4977,53.5751,55074.0
2023-04-25 14:30:00,55.36,55.42,55.28,55.32,65842.0,53.5655,53.6235,53.4881,53.5268,65842.0
2023-04-25 15:00:00,55.32,55.51,55.26,55.47,106482.0,53.5268,53.7106,53.4687,53.6719,106482.0
2023-04-25 15:30:00,55.47,55.51,55.25,55.28,633495.0,53.6719,53.7106,53.459,53.4881,633495.0
2023-04-26 09:30:00,55.0,55.28,54.67,54.8,127333.0,53.2171,53.4881,52.8978,53.0236,127333.0
2023-04-26 10:00:00,54.8,54.82,54.44,54.47,54056.0,53.0236,53.043,52.6753,52.7043,54056.0
2023-04-26 10:30:00,54.48,54.66,54.42,54.47,81896.0,52.714,52.8882,52.6559,52.7043,81896.0
2023-04-26 11:00:00,54.48,54.59,54.43,54.49,74676.0,52.714,52.8204,52.6656,52.7237,74676.0
2023-04-26 11:30:00,54.5,54.5,54.34,54.41,63839.0,52.7333,52.7333,52.5785,52.6463,63839.0
2023-04-26 12:00:00,54.41,54.51,54.35,54.35,36652.0,52.6463,52.743,52.5882,52.5882,36652.0
2023-04-26 12:30:00,54.34,54.5,54.3,54.47,46695.0,52.5785,52.7333,52.5398,52.7043,46695.0
2023-04-26 13:00:00,54.48,54.51,54.24,54.25,57686.0,52.714,52.743,52.4818,52.4914,57686.0
2023-04-26 13:30:00,54.26,54.33,54.1,54.13,42998.0,52.5011,52.5689,52.3463,52.3753,42998.0
2023-04-26 14:00:00,54.14,54.21,54.03,54.21,33026.0,52.385,52.4527,52.2786,52.4527,33026.0
2023-04-26 14:30:00,54.21,54.21,53.96,54.04,44509.0,52.4527,52.4527,52.2108,52.2883,44509.0
2023-04-26 15:00:00,54.04,54.04,53.85,53.9,58464.0,52.2883,52.2883,52.1044,52.1528,58464.0
2023-04-26 15:30:00,53.91,54.19,53.87,54.13,392259.0,52.1625,52.4334,52.1238,52.3753,392259.0
2023-04-27 09:30:00,54.24,54.43,54.04,54.09,80872.0,52.4818,52.6656,52.2883,52.3366,80872.0
2023-04-27 10:00:00,54.08,54.27,54.05,54.22,43495.0,52.327,52.5108,52.2979,52.4624,43495.0
2023-04-27 10:30:00,54.22,54.26,54.12,54.16,44278.0,52.4624,52.5011,52.3657,52.4044,44278.0
2023-04-27 11:00:00,54.17,54.32,54.02,54.32,40323.0,52.414,52.5592,52.2689,52.5592,40323.0
2023-04-27 11:30:00,54.32,54.63,54.3,54.63,58006.0,52.5592,52.8591,52.5398,52.8591,58006.0
2023-04-27 12:00:00,54.63,54.67,54.53,54.54,54890.0,52.8591,52.8978,52.7624,52.772,54890.0
2023-04-27 12:30:00,54.56,54.6,54.5,54.53,41833.0,52.7914,52.8301,52.7333,52.7624,41833.0
2023-04-27 13:00:00,54.53,54.59,54.48,54.51,38347.0,52.7624,52.8204,52.714,52.743,38347.0
2023-04-27 13:30:00,54.52,54.71,54.52,54.66,46012.0,52.7527,52.9365,52.7527,52.8882,46012.0
2023-04-27 14:00:00,54.66,54.82,54.64,54.82,39687.0,52.8882,53.043,52.8688,53.043,39687.0
2023-04-27 14:30:00,54.81,54.92,54.8,54.91,47705.0,53.0333,53.1397,53.0236,53.1301,47705.0
2023-04-27 15:00:00,54.91,54.92,54.79,54.88,62551.0,53.1301,53.1397,53.0139,53.101,62551.0
2023-04-27 15:30:00,54.87,54.93,54.79,54.83,260778.0,53.0913,53.1494,53.0139,53.0526,260778.0
2023-04-28 09:30:00,54.72,55.04,54.54,54.99,81280.0,52.9462,53.2558,52.772,53.2075,81280.0
2023-04-28 10:00:00,54.97,55.14,54.9,55.03,83291.0,53.1881,53.3526,53.1204,53.2462,83291.0
2023-04-28 10:30:00,55.03,55.04,54.79,54.84,127226.0,53.2462,53.2558,53.0139,53.0623,127226.0
2023-04-28 11:00:00,54.83,54.96,54.72,54.86,119568.0,53.0526,53.1784,52.9462,53.0817,119568.0
2023-04-28 11:30:00,54.87,55.04,54.81,55.02,86992.0,53.0913,53.2558,53.0333,53.2365,86992.0
2023-04-28 12:00:00,55.02,55.09,55.01,55.08,45029.0,53.2365,53.3042,53.2268,53.2945,45029.0
2023-04-28 12:30:00,55.1,55.3,55.09,55.28,25848.0,53.3139,53.5074,53.3042,53.4881,25848.0
2023-04-28 13:00:00,55.28,55.28,55.19,55.24,35362.0,53.4881,53.4881,53.401,53.4494,35362.0
2023-04-28 13:30:00,55.24,55.28,55.13,55.15,29140.0,53.4494,53.4881,53.3429,53.3623,29140.0
2023-04-28 14:00:00,55.16,55.24,55.07,55.1,30559.0,53.3719,53.4494,53.2849,53.3139,30559.0
2023-04-28 14:30:00,55.09,55.09,54.95,55.07,38945.0,53.3042,53.3042,53.1688,53.2849,38945.0
2023-04-28 15:00:00,55.07,55.21,55.05,55.16,60925.0,53.2849,53.4203,53.2655,53.3719,60925.0
2023-04-28 15:30:00,55.17,55.41,55.13,55.37,249883.0,53.3816,53.6138,53.3429,53.5751,249883.0
2023-05-01 09:30:00,55.27,55.39,55.22,55.28,47641.0,53.4784,53.5945,53.43,53.4881,47641.0
2023-05-01 10:00:00,55.26,55.38,55.22,55.29,41819.0,53.4687,53.5848,53.43,53.4977,41819.0
2023-05-01 10:30:00,55.27,55.39,55.23,55.37,25731.0,53.4784,53.5945,53.4397,53.5751,25731.0
2023-05-01 11:00:00,55.39,55.41,55.27,55.31,28418.0,53.5945,53.6138,53.4784,53.5171,28418.0
2023-05-01 11:30:00,55.3,55.34,55.24,55.27,23300.0,53.5074,53.5461,53.4494,53.4784,23300.0
2023-05-01 12:00:00,55.27,55.29,55.21,55.23,28763.0,53.4784,53.4977,53.4203,53.4397,28763.0
2023-05-01 12:30:00,55.23,55.31,55.14,55.16,28062.0,53.4397,53.5171,53.3526,53.3719,28062.0
2023-05-01 13:00:00,55.15,55.24,55.14,55.16,44513.0,53.3623,53.4494,53.3526,53.3719,44513.0
2023-05-01 13:30:00,55.13,55.21,55.12,55.18,33096.0,53.3429,53.4203,53.3332,53.3913,33096.0
2023-05-01 14:00:00,55.17,55.19,55.03,55.05,29415.0,53.3816,53.401,53.2462,53.2655,29415.0
2023-05-01 14:30:00,55.06,55.06,54.9,54.97,33933.0,53.2752,53.2752,53.1204,53.1881,33933.0
2023-05-01 15:00:00,54.98,55.07,54.92,55.07,54776.0,53.1978,53.2849,53.1397,53.2849,54776.0
2023-05-01 15:30:00,55.07,55.15,55.03,55.05,206403.0,53.2849,53.3623,53.2462,53.2655,206403.0
2023-05-02 09:30:00,54.69,54.82,54.23,54.4,132096.0,52.9172,53.043,52.4721,52.6366,132096.0
2023-05-02 10:00:00,54.4,54.4,53.78,53.83,68967.0,52.6366,52.6366,52.0367,52.0851,68967.0
2023-05-02 10:30:00,53.83,53.9,53.64,53.64,94547.0,52.0851,52.1528,51.9012,51.9012,94547.0
2023-05-02 11:00:00,53.66,53.68,53.46,53.53,57383.0,51.9206,51.9399,51.7271,51.7948,57383.0
2023-05-02 11:30:00,53.53,53.78,53.41,53.78,73522.0,51.7948,52.0367,51.6787,52.0367,73522.0
2023-05-02 12:00:00,53.78,53.86,53.7,53.85,33695.0,52.0367,52.1141,51.9593,52.1044,33695.0
2023-05-02 12:30:00,53.85,53.93,53.82,53.87,29182.0,52.1044,52.1818,52.0754,52.1238,29182.0
2023-05-02 13:00:00,53.87,53.97,53.83,53.97,31064.0,52.1238,52.2205,52.0851,52.2205,31064.0
2023-05-02 13:30:00,53.96,54.2,53.94,54.16,36914.0,52.2108,52.4431,52.1915,52.4044,36914.0
2023-05-02 14:00:00,54.16,54.16,53.94,54.05,42373.0,52.4044,52.4044,52.1915,52.2979,42373.0
2023-05-02 14:30:00,54.06,54.24,54.03,54.2,37074.0,52.3076,52.4818,52.2786,52.4431,37074.0
2023-05-02 15:00:00,54.2,54.41,54.12,54.4,104282.0,52.4431,52.6463,52.3657,52.6366,104282.0
2023-05-02 15:30:00,54.4,54.4,54.19,54.28,181595.0,52.6366,52.6366,52.4334,52.5205,181595.0
2023-05-03 09:30:00,54.46,54.85,54.27,54.69,114240.0,52.6946,53.072,52.5108,52.9172,114240.0
2023-05-03 10:00:00,54.71,54.72,54.4,54.41,43788.0,52.9365,52.9462,52.6366,52.6463,43788.0
2023-05-03 10:30:00,54.41,54.41,54.11,54.32,55087.0,52.6463,52.6463,52.356,52.5592,55087.0
2023-05-03 11:00:00,54.32,54.34,54.17,54.27,57635.0,52.5592,52.5785,52.414,52.5108,57635.0
2023-05-03 11:30:00,54.26,54.45,54.25,54.4,42617.0,52.5011,52.685,52.4914,52.6366,42617.0
2023-05-03 12:00:00,54.41,54.49,54.3,54.39,61879.0,52.6463,52.7237,52.5398,52.6269,61879.0
2023-05-03 12:30:00,54.38,54.57,54.35,54.56,34896.0,52.6172,52.8011,52.5882,52.7914,34896.0
2023-05-03 13:00:00,54.57,54.62,54.54,54.58,48833.0,52.8011,52.8495,52.772,52.8107,48833.0
2023-05-03 13:30:00,54.59,54.61,54.47,54.47,38512.0,52.8204,52.8398,52.7043,52.7043,38512.0
2023-05-03 14:00:00,54.46,54.63,54.24,54.41,57899.0,52.6946,52.8591,52.4818,52.6463,57899.0
2023-05-03 14:30:00,54.41,54.63,54.15,54.36,100112.0,52.6463,52.8591,52.3947,52.5979,100112.0
2023-05-03 15:00:00,54.37,54.44,53.78,53.83,101401.0,52.6076,52.6753,52.0367,52.0851,101401.0
2023-05-03 15:30:00,53.8,53.83,53.51,53.55,179708.0,52.056,52.0851,51.7754,51.8141,179708.0
2023-05-04 09:30:00,53.53,53.94,53.44,53.62,138555.0,51.7948,52.1915,51.7077,51.8819,138555.0
2023-05-04 10:00:00,53.59,53.76,53.46,53.55,82994.0,51.8528,52.0173,51.7271,51.8141,82994.0
2023-05-04 10:30:00,53.55,53.9,53.46,53.72,84120.0,51.8141,52.1528,51.7271,51.9786,84120.0
2023-05-04 11:00:00,53.72,53.77,53.52,53.54,65263.0,51.9786,52.027,51.7851,51.8045,65263.0
2023-05-04 11:30:00,53.56,53.57,53.37,53.38,43669.0,51.8238,51.8335,51.64,51.6496,43669.0
2023-05-04 12:00:00,53.38,53.57,53.38,53.56,52443.0,51.6496,51.8335,51.6496,51.8238,52443.0
2023-05-04 12:30:00,53.57,53.58,53.38,53.57,35383.0,51.8335,51.8432,51.6496,51.8335,35383.0
2023-05-04 13:00:00,53.58,53.75,53.48,53.64,37423.0,51.8432,52.0077,51.7464,51.9012,37423.0
2023-05-04 13:30:00,53.64,53.88,53.61,53.85,64223.0,51.9012,52.1334,51.8722,52.1044,64223.0
2023-05-04 14:00:00,53.86,53.95,53.81,53.86,56023.0,52.1141,52.2012,52.0657,52.1141,56023.0
2023-05-04 14:30:00,53.85,53.9,53.75,53.84,51796.0,52.1044,52.1528,52.0077,52.0947,51796.0
2023-05-04 15:00:00,53.83,53.91,53.64,53.77,74854.0,52.0851,52.1625,51.9012,52.027,74854.0
2023-05-04 15:30:00,53.76,53.98,53.74,53.79,199877.0,52.0173,52.2302,51.998,52.0464,199877.0
2023-05-05 09:30:00,54.29,54.53,54.23,54.46,121777.0,52.5301,52.7624,52.4721,52.6946,121777.0
2023-05-05 10:00:00,54.47,54.71,54.36,54.64,74205.0,52.7043,52.9365,52.5979,52.8688,74205.0
2023-05-05 10:30:00,54.65,54.79,54.6,54.6,44245.0,52.8785,53.0139,52.8301,52.8301,44245.0
2023-05-05 11:00:00,54.6,54.78,54.55,54.78,66617.0,52.8301,53.0043,52.7817,53.0043,66617.0
2023-05-05 11:30:00,54.78,54.78,54.46,54.5,70830.0,53.0043,53.0043,52.6946,52.7333,70830.0
2023-05-05 12:00:00,54.51,54.57,54.47,54.48,50239.0,52.743,52.8011,52.7043,52.714,50239.0
2023-05-05 12:30:00,54.48,54.5,54.31,54.5,40180.0,52.714,52.7333,52.5495,52.7333,40180.0
2023-05-05 13:00:00,54.5,54.59,54.48,54.59,47930.0,52.7333,52.8204,52.714,52.8204,47930.0
2023-05-05 13:30:00,54.59,54.62,54.53,54.57,65237.0,52.8204,52.8495,52.7624,52.8011,65237.0
2023-05-05 14:00:00,54.57,54.62,54.46,54.61,33382.0,52.8011,52.8495,52.6946,52.8398,33382.0
2023-05-05 14:30:00,54.61,54.79,54.6,54.75,62184.0,52.8398,53.0139,52.8301,52.9752,62184.0
2023-05-05 15:00:00,54.76,54.84,54.72,54.8,66805.0,52.9849,53.0623,52.9462,53.0236,66805.0
2023-05-05 15:30:00,54.8,55.0,54.8,54.92,397894.0,53.0236,53.2171,53.0236,53.1397,397894.0
2023-05-08 09:30:00,55.01,55.14,54.67,54.67,64059.0,53.2268,53.3526,52.8978,52.8978,64059.0
2023-05-08 10:00:00,54.67,54.79,54.64,54.77,36068.0,52.8978,53.0139,52.8688,52.9946,36068.0
2023-05-08 10:30:00,54.8,54.99,54.76,54.94,43164.0,53.0236,53.2075,52.9849,53.1591,43164.0
2023-05-08 11:00:00,54.95,55.08,54.93,54.94,44208.0,53.1688,53.2945,53.1494,53.1591,44208.0
2023-05-08 11:30:00,54.95,55.13,54.89,55.1,35271.0,53.1688,53.3429,53.1107,53.3139,35271.0
2023-05-08 12:00:00,55.1,55.13,54.99,55.0,30795.0,53.3139,53.3429,53.2075,53.2171,30795.0
2023-05-08 12:30:00,55.0,55.04,54.94,55.02,96493.0,53.2171,53.2558,53.1591,53.2365,96493.0
2023-05-08 13:00:00,55.04,55.06,54.98,55.0,62720.0,53.2558,53.2752,53.1978,53.2171,62720.0
2023-05-08 13:30:00,55.01,55.12,55.01,55.05,27427.0,53.2268,53.3332,53.2268,53.2655,27427.0
2023-05-08 14:00:00,55.05,55.14,54.87,54.98,41733.0,53.2655,53.3526,53.0913,53.1978,41733.0
2023-05-08 14:30:00,54.99,55.08,54.98,55.01,33613.0,53.2075,53.2945,53.1978,53.2268,33613.0
2023-05-08 15:00:00,55.01,55.01,54.84,54.87,40367.0,53.2268,53.2268,53.0623,53.0913,40367.0
2023-05-08 15:30:00,54.86,54.99,54.84,54.89,264065.0,53.0817,53.2075,53.0623,53.1107,264065.0
2023-05-09 09:30:00,54.63,54.85,54.63,54.73,59880.0,52.8591,53.072,52.8591,52.9559,59880.0
2023-05-09 10:00:00,54.76,54.85,54.59,54.83,38771.0,52.9849,53.072,52.8204,53.0526,38771.0
2023-05-09 10:30:00,54.84,54.88,54.76,54.85,24992.0,53.0623,53.101,52.9849,53.072,24992.0
2023-05-09 11:00:00,54.87,54.97,54.82,54.94,23510.0,53.0913,53.1881,53.043,53.1591,23510.0
2023-05-09 11:30:00,54.95,55.07,54.95,54.99,28494.0,53.1688,53.2849,53.1688,53.2075,28494.0
2023-05-09 12:00:00,54.97,55.0,54.84,54.85,23816.0,53.1881,53.2171,53.0623,53.072,23816.0
2023-05-09 12:30:00,54.86,54.87,54.74,54.81,18499.0,53.0817,53.0913,52.9656,53.0333,18499.0
2023-05-09 13:00:00,54.83,54.92,54.79,54.9,32915.0,53.0526,53.1397,53.0139,53.1204,32915.0
2023-05-09 13:30:00,54.9,54.96,54.81,54.91,24291.0,53.1204,53.1784,53.0333,53.1301,24291.0
2023-05-09 14:00:00,54.92,54.94,54.86,54.86,50608.0,53.1397,53.1591,53.0817,53.0817,50608.0
2023-05-09 14:30:00,54.87,54.87,54.7,54.71,36885.0,53.0913,53.0913,52.9269,52.9365,36885.0
2023-05-09 15:00:00,54.71,54.79,54.64,54.69,60075.0,52.9365,53.0139,52.8688,52.9172,60075.0
2023-05-09 15:30:00,54.69,54.72,54.55,54.56,147315.0,52.9172,52.9462,52.7817,52.7914,147315.0
2023-05-10 09:30:00,55.14,55.25,54.87,54.97,122105.0,53.3526,53.459,53.0913,53.1881,122105.0
2023-05-10 10:00:00,54.99,55.06,54.64,54.77,75018.0,53.2075,53.2752,52.8688,52.9946,75018.0
2023-05-10 10:30:00,54.77,54.77,54.47,54.65,43918.0,52.9946,52.9946,52.7043,52.8785,43918.0
2023-05-10 11:00:00,54.65,54.75,54.6,54.73,38247.0,52.8785,52.9752,52.8301,52.9559,38247.0
2023-05-10 11:30:00,54.72,54.89,54.68,54.85,50982.0,52.9462,53.1107,52.9075,53.072,50982.0
2023-05-10 12:00:00,54.85,54.89,54.78,54.81,22548.0,53.072,53.1107,53.0043,53.0333,22548.0
2023-05-10 12:30:00,54.82,54.87,54.66,54.7,32782.0,53.043,53.0913,52.8882,52.9269,32782.0
2023-05-10 13:00:00,54.69,54.72,54.54,54.57,25512.0,52.9172,52.9462,52.772,52.8011,25512.0
2023-05-10 13:30:00,54.58,54.78,54.57,54.75,26208.0,52.8107,53.0043,52.8011,52.9752,26208.0
2023-05-10 14:00:00,54.75,54.85,54.74,54.79,38451.0,52.9752,53.072,52.9656,53.0139,38451.0
2023-05-10 14:30:00,54.8,54.95,54.8,54.85,44976.0,53.0236,53.1688,53.0236,53.072,44976.0
2023-05-10 15:00:00,54.85,55.18,54.83,55.13,95997.0,53.072,53.3913,53.0526,53.3429,95997.0
2023-05-10 15:30:00,55.12,55.27,55.1,55.2,169065.0,53.3332,53.4784,53.3139,53.4107,169065.0
2023-05-11 09:30:00,55.07,55.16,54.5,54.53,81195.0,53.2849,53.3719,52.7333,52.7624,81195.0
2023-05-11 10:00:00,54.51,54.8,54.51,54.69,64219.0,52.743,53.0236,52.743,52.9172,64219.0
2023-05-11 10:30:00,54.7,54.8,54.64,54.79,52598.0,52.9269,53.0236,52.8688,53.0139,52598.0
2023-05-11 11:00:00,54.79,54.82,54.49,54.55,44006.0,53.0139,53.043,52.7237,52.7817,44006.0
2023-05-11 11:30:00,54.55,54.63,54.5,54.62,31420.0,52.7817,52.8591,52.7333,52.8495,31420.0
2023-05-11 12:00:00,54.63,54.77,54.6,54.66,34230.0,52.8591,52.9946,52.8301,52.8882,34230.0
2023-05-11 12:30:00,54.64,54.77,54.63,54.76,28161.0,52.8688,52.9946,52.8591,52.9849,28161.0
2023-05-11 13:00:00,54.76,54.77,54.68,54.71,31813.0,52.9849,52.9946,52.9075,52.9365,31813.0
2023-05-11 13:30:00,54.7,54.82,54.64,54.81,39286.0,52.9269,53.043,52.8688,53.0333,39286.0
2023-05-11 14:00:00,54.83,55.0,54.78,54.99,61827.0,53.0526,53.2171,53.0043,53.2075,61827.0
2023-05-11 14:30:00,54.99,55.08,54.94,55.08,56286.0,53.2075,53.2945,53.1591,53.2945,56286.0
2023-05-11 15:00:00,55.08,55.18,55.08,55.18,66771.0,53.2945,53.3913,53.2945,53.3913,66771.0
2023-05-11 15:30:00,55.16,55.26,55.06,55.22,209449.0,53.3719,53.4687,53.2752,53.43,209449.0
2023-05-12 09:30:00,55.4,55.66,55.38,55.43,79412.0,53.6042,53.8557,53.5848,53.6332,79412.0
2023-05-12 10:00:00,55.39,55.5,55.25,55.32,377387.0,53.5945,53.7009,53.459,53.5268,377387.0
2023-05-12 10:30:00,55.31,55.32,55.21,55.27,53458.0,53.5171,53.5268,53.4203,53.4784,53458.0
2023-05-12 11:00:00,55.28,55.36,55.15,55.22,85193.0,53.4881,53.5655,53.3623,53.43,85193.0
2023-05-12 11:30:00,55.22,55.43,55.2,55.42,64668.0,53.43,53.6332,53.4107,53.6235,64668.0
2023-05-12 12:00:00,55.43,55.43,55.11,55.13,50551.0,53.6332,53.6332,53.3236,53.3429,50551.0
2023-05-12 12:30:00,55.12,55.18,55.08,55.11,25966.0,53.3332,53.3913,53.2945,53.3236,25966.0
2023-05-12 13:00:00,55.09,55.21,55.01,55.1,49972.0,53.3042,53.4203,53.2268,53.3139,49972.0
2023-05-12 13:30:00,55.09,55.18,55.02,55.03,334339.0,53.3042,53.3913,53.2365,53.2462,334339.0
2023-05-12 14:00:00,55.01,55.15,54.99,55.11,39269.0,53.2268,53.3623,53.2075,53.3236,39269.0
2023-05-12 14:30:00,55.11,55.15,55.02,55.11,34456.0,53.3236,53.3623,53.2365,53.3236,34456.0
2023-05-12 15:00:00,55.12,55.15,55.06,55.11,59444.0,53.3332,53.3623,53.2752,53.3236,59444.0
2023-05-12 15:30:00,55.13,55.22,55.09,55.13,342688.0,53.3429,53.43,53.3042,53.3429,342688.0
2023-05-15 09:30:00,55.27,55.53,55.15,55.18,91559.0,53.4784,53.73,53.3623,53.3913,91559.0
2023-05-15 10:00:00,55.18,55.28,55.09,55.25,39152.0,53.3913,53.4881,53.3042,53.459,39152.0
2023-05-15 10:30:00,55.28,55.35,55.24,55.27,39820.0,53.4881,53.5558,53.4494,53.4784,39820.0
2023-05-15 11:00:00,55.27,55.34,55.23,55.23,30646.0,53.4784,53.5461,53.4397,53.4397,30646.0
2023-05-15 11:30:00,55.23,55.27,55.14,55.16,36067.0,53.4397,53.4784,53.3526,53.3719,36067.0
2023-05-15 12:00:00,55.19,55.2,55.05,55.19,27939.0,53.401,53.4107,53.2655,53.401,27939.0
2023-05-15 12:30:00,55.19,55.24,55.13,55.23,25677.0,53.401,53.4494,53.3429,53.4397,25677.0
2023-05-15 13:00:00,55.24,55.35,55.22,55.22,27989.0,53.4494,53.5558,53.43,53.43,27989.0
2023-05-15 13:30:00,55.21,55.23,55.0,55.1,134644.0,53.4203,53.4397,53.2171,53.3139,134644.0
2023-05-15 14:00:00,55.1,55.17,55.09,55.16,33024.0,53.3139,53.3816,53.3042,53.3719,33024.0
2023-05-15 14:30:00,55.18,55.26,55.16,55.17,29180.0,53.3913,53.4687,53.3719,53.3816,29180.0
2023-05-15 15:00:00,55.18,55.26,55.17,55.21,48666.0,53.3913,53.4687,53.3816,53.4203,48666.0
2023-05-15 15:30:00,55.21,55.21,55.09,55.17,158860.0,53.4203,53.4203,53.3042,53.3816,158860.0
2023-05-16 09:30:00,54.87,55.01,54.71,54.83,64948.0,53.0913,53.2268,52.9365,53.0526,64948.0
2023-05-16 10:00:00,54.82,54.87,54.69,54.8,33043.0,53.043,53.0913,52.9172,53.0236,33043.0
2023-05-16 10:30:00,54.85,54.95,54.65,54.89,259945.0,53.072,53.1688,52.8785,53.1107,259945.0
2023-05-16 11:00:00,54.88,54.9,54.77,54.87,37803.0,53.101,53.1204,52.9946,53.0913,37803.0
2023-05-16 11:30:00,54.87,54.87,54.73,54.76,30304.0,53.0913,53.0913,52.9559,52.9849,30304.0
2023-05-16 12:00:00,54.78,54.78,54.68,54.71,47556.0,53.0043,53.0043,52.9075,52.9365,47556.0
2023-05-16 12:30:00,54.72,54.81,54.67,54.75,38630.0,52.9462,53.0333,52.8978,52.9752,38630.0
2023-05-16 13:00:00,54.76,54.83,54.7,54.7,26116.0,52.9849,53.0526,52.9269,52.9269,26116.0
2023-05-16 13:30:00,54.7,54.78,54.62,54.77,19168.0,52.9269,53.0043,52.8495,52.9946,19168.0
2023-05-16 14:00:00,54.78,54.78,54.64,54.64,20023.0,53.0043,53.0043,52.8688,52.8688,20023.0
2023-05-16 14:30:00,54.64,54.73,54.63,54.7,24193.0,52.8688,52.9559,52.8591,52.9269,24193.0
2023-05-16 15:00:00,54.71,54.79,54.7,54.76,35549.0,52.9365,53.0139,52.9269,52.9849,35549.0
2023-05-16 15:30:00,54.76,54.79,54.54,54.54,87543.0,52.9849,53.0139,52.772,52.772,87543.0
2023-05-17 09:30:00,54.68,54.75,54.0,54.0,160793.0,52.9075,52.9752,52.2496,52.2496,160793.0
2023-05-17 10:00:00,53.99,54.31,53.94,54.28,154416.0,52.2399,52.5495,52.1915,52.5205,154416.0
2023-05-17 10:30:00,54.27,54.42,54.24,54.42,46681.0,52.5108,52.6559,52.4818,52.6559,46681.0
2023-05-17 11:00:00,54.41,54.48,54.27,54.42,41413.0,52.6463,52.714,52.5108,52.6559,41413.0
2023-05-17 11:30:00,54.42,54.47,54.35,54.45,42756.0,52.6559,52.7043,52.5882,52.685,42756.0
2023-05-17 12:00:00,54.44,54.57,54.44,54.57,34459.0,52.6753,52.8011,52.6753,52.8011,34459.0
2023-05-17 12:30:00,54.58,54.81,54.58,54.8,35763.0,52.8107,53.0333,52.8107,53.0236,35763.0
2023-05-17 13:00:00,54.8,54.91,54.79,54.8,63497.0,53.0236,53.1301,53.0139,53.0236,63497.0
2023-05-17 13:30:00,54.8,55.01,54.8,54.98,74361.0,53.0236,53.2268,53.0236,53.1978,74361.0
2023-05-17 14:00:00,54.99,55.0,54.83,54.85,53377.0,53.2075,53.2171,53.0526,53.072,53377.0
2023-05-17 14:30:00,54.84,54.87,54.79,54.79,48644.0,53.0623,53.0913,53.0139,53.0139,48644.0
2023-05-17 15:00:00,54.8,54.94,54.79,54.81,65385.0,53.0236,53.1591,53.0139,53.0333,65385.0
2023-05-17 15:30:00,54.82,54.99,54.78,54.95,158762.0,53.043,53.2075,53.0043,53.1688,158762.0
2023-05-18 09:30:00,54.88,55.02,54.47,54.65,83034.0,53.101,53.2365,52.7043,52.8785,83034.0
2023-05-18 10:00:00,54.64,54.86,54.61,54.83,60532.0,52.8688,53.0817,52.8398,53.0526,60532.0
2023-05-18 10:30:00,54.87,54.97,54.75,54.84,74775.0,53.0913,53.1881,52.9752,53.0623,74775.0
2023-05-18 11:00:00,54.86,54.96,54.74,54.79,56327.0,53.0817,53.1784,52.9656,53.0139,56327.0
2023-05-18 11:30:00,54.79,54.99,54.76,54.87,56560.0,53.0139,53.2075,52.9849,53.0913,56560.0
2023-05-18 12:00:00,54.86,54.91,54.73,54.76,52024.0,53.0817,53.1301,52.9559,52.9849,52024.0
2023-05-18 12:30:00,54.76,54.84,54.67,54.84,55230.0,52.9849,53.0623,52.8978,53.0623,55230.0
2023-05-18 13:00:00,54.85,54.95,54.81,54.85,77544.0,53.072,53.1688,53.0333,53.072,77544.0
2023-05-18 13:30:00,54.81,54.93,54.71,54.75,43866.0,53.0333,53.1494,52.9365,52.9752,43866.0
2023-05-18 14:00:00,54.75,54.93,54.74,54.92,34891.0,52.9752,53.1494,52.9656,53.1397,34891.0
2023-05-18 14:30:00,54.91,54.98,54.9,54.91,40184.0,53.1301,53.1978,53.1204,53.1301,40184.0
2023-05-18 15:00:00,54.91,55.0,54.84,55.0,64419.0,53.1301,53.2171,53.0623,53.2171,64419.0
2023-05-18 15:30:00,55.0,55.3,54.97,55.24,200519.0,53.2171,53.5074,53.1881,53.4494,200519.0
2023-05-19 09:30:00,55.38,55.67,55.33,55.62,110082.0,53.5848,53.8654,53.5364,53.817,110082.0
2023-05-19 10:00:00,55.61,55.62,55.46,55.52,47433.0,53.8074,53.817,53.6622,53.7203,47433.0
2023-05-19 10:30:00,55.53,55.54,55.39,55.47,48138.0,53.73,53.7396,53.5945,53.6719,48138.0
2023-05-19 11:00:00,55.47,55.57,55.13,55.13,50954.0,53.6719,53.7687,53.3429,53.3429,50954.0
2023-05-19 11:30:00,55.12,55.23,54.94,55.16,39952.0,53.3332,53.4397,53.1591,53.3719,39952.0
2023-05-19 12:00:00,55.14,55.18,55.01,55.08,35209.0,53.3526,53.3913,53.2268,53.2945,35209.0
2023-05-19 12:30:00,55.08,55.15,54.99,55.14,22179.0,53.2945,53.3623,53.2075,53.3526,22179.0
2023-05-19 13:00:00,55.15,55.22,55.11,55.16,27690.0,53.3623,53.43,53.3236,53.3719,27690.0
2023-05-19 13:30:00,55.16,55.19,55.08,55.09,30107.0,53.3719,53.401,53.2945,53.3042,30107.0
2023-05-19 14:00:00,55.1,55.2,55.07,55.16,49952.0,53.3139,53.4107,53.2849,53.3719,49952.0
2023-05-19 14:30:00,55.16,55.24,55.14,55.24,59876.0,53.3719,53.4494,53.3526,53.4494,59876.0
2023-05-19 15:00:00,55.25,55.27,55.09,55.1,81067.0,53.459,53.4784,53.3042,53.3139,81067.0
2023-05-19 15:30:00,55.11,55.35,55.04,55.29,209927.0,53.3236,53.5558,53.2558,53.4977,209927.0
2023-05-22 09:30:00,55.32,55.49,55.15,55.25,103359.0,53.5268,53.6913,53.3623,53.459,103359.0
2023-05-22 10:00:00,55.23,55.33,55.03,55.3,53634.0,53.4397,53.5364,53.2462,53.5074,53634.0
2023-05-22 10:30:00,55.29,55.32,55.05,55.2,43725.0,53.4977,53.5268,53.2655,53.4107,43725.0
2023-05-22 11:00:00,55.22,55.34,55.19,55.32,28943.0,53.43,53.5461,53.401,53.5268,28943.0
2023-05-22 11:30:00,55.31,55.32,55.11,55.26,31969.0,53.5171,53.5268,53.3236,53.4687,31969.0
2023-05-22 12:00:00,55.26,55.29,55.16,55.18,39505.0,53.4687,53.4977,53.3719,53.3913,39505.0
2023-05-22 12:30:00,55.16,55.19,55.06,55.16,31697.0,53.3719,53.401,53.2752,53.3719,31697.0
2023-05-22 13:00:00,55.15,55.33,55.11,55.31,56331.0,53.3623,53.5364,53.3236,53.5171,56331.0
2023-05-22 13:30:00,55.3,55.52,55.3,55.5,67808.0,53.5074,53.7203,53.5074,53.7009,67808.0
2023-05-22 14:00:00,55.48,55.61,55.48,55.61,56832.0,53.6816,53.8074,53.6816,53.8074,56832.0
2023-05-22 14:30:00,55.61,55.71,55.55,55.67,64176.0,53.8074,53.9041,53.7493,53.8654,64176.0
2023-05-22 15:00:00,55.66,55.69,55.53,55.59,91151.0,53.8557,53.8848,53.73,53.788,91151.0
2023-05-22 15:30:00,55.6,55.61,55.45,55.48,171826.0,53.7977,53.8074,53.6525,53.6816,171826.0
2023-05-23 09:30:00,55.31,55.38,55.03,55.03,59422.0,53.5171,53.5848,53.2462,53.2462,59422.0
2023-05-23 10:00:00,55.04,55.17,54.93,55.15,92241.0,53.2558,53.3816,53.1494,53.3623,92241.0
2023-05-23 10:30:00,55.15,55.22,55.06,55.1,31779.0,53.3623,53.43,53.2752,53.3139,31779.0
2023-05-23 11:00:00,55.1,55.23,55.06,55.22,52247.0,53.3139,53.4397,53.2752,53.43,52247.0
2023-05-23 11:30:00,55.22,55.31,54.92,54.94,63948.0,53.43,53.5171,53.1397,53.1591,63948.0
2023-05-23 12:00:00,54.93,54.97,54.79,54.8,45060.0,53.1494,53.1881,53.0139,53.0236,45060.0
2023-05-23 12:30:00,54.79,54.82,54.66,54.66,48933.0,53.0139,53.043,52.8882,52.8882,48933.0
2023-05-23 13:00:00,54.67,54.84,54.65,54.66,36962.0,52.8978,53.0623,52.8785,52.8882,36962.0
2023-05-23 13:30:00,54.65,54.69,54.53,54.54,33876.0,52.8785,52.9172,52.7624,52.772,33876.0
2023-05-23 14:00:00,54.55,54.6,54.2,54.26,53824.0,52.7817,52.8301,52.4431,52.5011,53824.0
2023-05-23 14:30:00,54.24,54.4,54.22,54.39,32460.0,52.4818,52.6366,52.4624,52.6269,32460.0
2023-05-23 15:00:00,54.4,54.49,54.34,54.43,48128.0,52.6366,52.7237,52.5785,52.6656,48128.0
2023-05-23 15:30:00,54.43,54.5,54.35,54.42,177470.0,52.6656,52.7333,52.5882,52.6559,177470.0
2023-05-24 09:30:00,54.01,54.12,53.93,54.01,87146.0,52.2592,52.3657,52.1818,52.2592,87146.0
2023-05-24 10:00:00,54.0,54.07,53.93,54.02,43167.0,52.2496,52.3173,52.1818,52.2689,43167.0
2023-05-24 10:30:00,54.03,54.11,53.86,53.87,37074.0,52.2786,52.356,52.1141,52.1238,37074.0
2023-05-24 11:00:00,53.88,54.03,53.82,53.9,37369.0,52.1334,52.2786,52.0754,52.1528,37369.0
2023-05-24 11:30:00,53.91,53.91,53.71,53.73,38984.0,52.1625,52.1625,51.969,51.9883,38984.0
2023-05-24 12:00:00,53.73,53.82,53.65,53.67,45652.0,51.9883,52.0754,51.9109,51.9302,45652.0
2023-05-24 12:30:00,53.66,53.78,53.65,53.76,27780.0,51.9206,52.0367,51.9109,52.0173,27780.0
2023-05-24 13:00:00,53.75,53.81,53.67,53.75,31292.0,52.0077,52.0657,51.9302,52.0077,31292.0
2023-05-24 13:30:00,53.75,53.88,53.74,53.83,34153.0,52.0077,52.1334,51.998,52.0851,34153.0
2023-05-24 14:00:00,53.84,53.88,53.78,53.82,53741.0,52.0947,52.1334,52.0367,52.0754,53741.0
2023-05-24 14:30:00,53.82,53.94,53.8,53.88,44945.0,52.0754,52.1915,52.056,52.1334,44945.0
2023-05-24 15:00:00,53.89,54.11,53.83,54.05,54758.0,52.1431,52.356,52.0851,52.2979,54758.0
2023-05-24 15:30:00,54.05,54.18,53.84,53.86,207989.0,52.2979,52.4237,52.0947,52.1141,207989.0
2023-05-25 09:30:00,53.68,53.79,53.39,53.56,109368.0,51.9399,52.0464,51.6593,51.8238,109368.0
2023-05-25 10:00:00,53.53,53.57,53.26,53.44,105618.0,51.7948,51.8335,51.5335,51.7077,105618.0
2023-05-25 10:30:00,53.44,53.57,53.35,53.37,60506.0,51.7077,51.8335,51.6206,51.64,60506.0
2023-05-25 11:00:00,53.38,53.54,53.34,53.41,81602.0,51.6496,51.8045,51.6109,51.6787,81602.0
2023-05-25 11:30:00,53.41,53.44,53.24,53.33,70137.0,51.6787,51.7077,51.5142,51.6013,70137.0
2023-05-25 12:00:00,53.33,53.46,53.32,53.35,61030.0,51.6013,51.7271,51.5916,51.6206,61030.0
2023-05-25 12:30:00,53.36,53.47,53.3,53.41,67529.0,51.6303,51.7367,51.5722,51.6787,67529.0
2023-05-25 13:00:00,53.41,53.53,53.38,53.5,58211.0,51.6787,51.7948,51.6496,51.7658,58211.0
2023-05-25 13:30:00,53.5,53.6,53.49,53.53,39764.0,51.7658,51.8625,51.7561,51.7948,39764.0
2023-05-25 14:00:00,53.55,53.71,53.46,53.47,54657.0,51.8141,51.969,51.7271,51.7367,54657.0
2023-05-25 14:30:00,53.47,53.48,53.26,53.3,72577.0,51.7367,51.7464,51.5335,51.5722,72577.0
2023-05-25 15:00:00,53.31,53.36,53.17,53.27,73540.0,51.5819,51.6303,51.4465,51.5432,73540.0
2023-05-25 15:30:00,53.27,53.36,53.08,53.17,252241.0,51.5432,51.6303,51.3594,51.4465,252241.0
2023-05-26 09:30:00,53.14,53.42,52.99,53.35,108847.0,51.4174,51.6884,51.2723,51.6206,108847.0
2023-05-26 10:00:00,53.34,53.63,53.29,53.63,63432.0,51.6109,51.8915,51.5626,51.8915,63432.0
2023-05-26 10:30:00,53.64,53.77,53.63,53.67,67260.0,51.9012,52.027,51.8915,51.9302,67260.0
2023-05-26 11:00:00,53.68,53.76,53.59,53.63,113708.0,51.9399,52.0173,51.8528,51.8915,113708.0
2023-05-26 11:30:00,53.63,53.76,53.6,53.68,57835.0,51.8915,52.0173,51.8625,51.9399,57835.0
2023-05-26 12:00:00,53.68,54.15,53.67,54.14,75519.0,51.9399,52.3947,51.9302,52.385,75519.0
2023-05-26 12:30:00,54.15,54.39,54.13,54.31,239486.0,52.3947,52.6269,52.3753,52.5495,239486.0
2023-05-26 13:00:00,54.32,54.38,54.26,54.36,112859.0,52.5592,52.6172,52.5011,52.5979,112859.0
2023-05-26 13:30:00,54.37,54.45,54.3,54.4,140199.0,52.6076,52.685,52.5398,52.6366,140199.0
2023-05-26 14:00:00,54.4,54.42,54.19,54.3,104311.0,52.6366,52.6559,52.4334,52.5398,104311.0
2023-05-26 14:30:00,54.3,54.33,54.24,54.25,107560.0,52.5398,52.5689,52.4818,52.4914,107560.0
2023-05-26 15:00:00,54.26,54.28,54.18,54.25,270084.0,52.5011,52.5205,52.4237,52.4914,270084.0
2023-05-26 15:30:00,54.25,54.33,54.2,54.23,632742.0,52.4914,52.5689,52.4431,52.4721,632742.0
2023-05-30 09:30:00,54.45,54.58,54.31,54.41,182964.0,52.685,52.8107,52.5495,52.6463,182964.0
2023-05-30 10:00:00,54.4,54.54,54.3,54.51,138396.0,52.6366,52.772,52.5398,52.743,138396.0
2023-05-30 10:30:00,54.51,54.54,54.43,54.45,94034.0,52.743,52.772,52.6656,52.685,94034.0
2023-05-30 11:00:00,54.47,54.71,54.46,54.56,70987.0,52.7043,52.9365,52.6946,52.7914,70987.0
2023-05-30 11:30:00,54.56,54.65,54.41,54.42,96072.0,52.7914,52.8785,52.6463,52.6559,96072.0
2023-05-30 12:00:00,54.43,54.5,54.3,54.36,177099.0,52.6656,52.7333,52.5398,52.5979,177099.0
2023-05-30 12:30:00,54.36,54.47,54.27,54.32,122079.0,52.5979,52.7043,52.5108,52.5592,122079.0
2023-05-30 13:00:00,54.32,54.58,54.28,54.46,94132.0,52.5592,52.8107,52.5205,52.6946,94132.0
2023-05-30 13:30:00,54.46,54.66,54.4,54.63,328800.0,52.6946,52.8882,52.6366,52.8591,328800.0
2023-05-30 14:00:00,54.63,54.95,54.53,54.9,316014.0,52.8591,53.1688,52.7624,53.1204,316014.0
2023-05-30 14:30:00,54.89,55.01,54.86,54.87,133450.0,53.1107,53.2268,53.0817,53.0913,133450.0
2023-05-30 15:00:00,54.87,54.95,54.8,54.91,196907.0,53.0913,53.1688,53.0236,53.1301,196907.0
2023-05-30 15:30:00,54.91,55.02,54.84,54.95,698267.0,53.1301,53.2365,53.0623,53.1688,698267.0
2023-05-31 09:30:00,54.92,54.93,54.44,54.49,216097.0,53.1397,53.1494,52.6753,52.7237,216097.0
2023-05-31 10:00:00,54.49,54.61,54.36,54.51,232135.0,52.7237,52.8398,52.5979,52.743,232135.0
2023-05-31 10:30:00,54.49,54.63,54.36,54.62,94304.0,52.7237,52.8591,52.5979,52.8495,94304.0
2023-05-31 11:00:00,54.62,55.12,54.61,54.93,132907.0,52.8495,53.3332,52.8398,53.1494,132907.0
2023-05-31 11:30:00,54.93,55.17,54.72,55.11,236474.0,53.1494,53.3816,52.9462,53.3236,236474.0
2023-05-31 12:00:00,55.12,55.21,55.05,55.14,213420.0,53.3332,53.4203,53.2655,53.3526,213420.0
2023-05-31 12:30:00,55.13,55.32,55.07,55.31,129164.0,53.3429,53.5268,53.2849,53.5171,129164.0
2023-05-31 13:00:00,55.31,55.32,55.18,55.22,88698.0,53.5171,53.5268,53.3913,53.43,88698.0
2023-05-31 13:30:00,55.21,55.26,55.01,55.22,145561.0,53.4203,53.4687,53.2268,53.43,145561.0
2023-05-31 14:00:00,55.22,55.32,55.16,55.3,92461.0,53.43,53.5268,53.3719,53.5074,92461.0
2023-05-31 14:30:00,55.3,55.43,55.24,55.34,221346.0,53.5074,53.6332,53.4494,53.5461,221346.0
2023-05-31 15:00:00,55.34,55.54,55.3,55.54,211693.0,53.5461,53.7396,53.5074,53.7396,211693.0
2023-05-31 15:30:00,55.54,55.62,55.33,55.34,1291282.0,53.7396,53.817,53.5364,53.5461,1291282.0
2023-06-01 09:30:00,55.19,55.49,55.04,55.32,281459.0,53.401,53.6913,53.2558,53.5268,281459.0
2023-06-01 10:00:00,55.33,55.33,55.18,55.32,118040.0,53.5364,53.5364,53.3913,53.5268,118040.0
2023-06-01 10:30:00,55.33,55.4,55.02,55.06,135583.0,53.5364,53.6042,53.2365,53.2752,135583.0
2023-06-01 11:00:00,55.06,55.08,54.94,55.01,73308.0,53.2752,53.2945,53.1591,53.2268,73308.0
2023-06-01 11:30:00,55.01,55.18,54.92,55.16,118933.0,53.2268,53.3913,53.1397,53.3719,118933.0
2023-06-01 12:00:00,55.18,55.22,55.15,55.22,66413.0,53.3913,53.43,53.3623,53.43,66413.0
2023-06-01 12:30:00,55.22,55.26,55.05,55.1,55358.0,53.43,53.4687,53.2655,53.3139,55358.0
2023-06-01 13:00:00,55.1,55.23,55.02,55.1,70501.0,53.3139,53.4397,53.2365,53.3139,70501.0
2023-06-01 13:30:00,55.09,55.1,54.94,55.02,45446.0,53.3042,53.3139,53.1591,53.2365,45446.0
2023-06-01 14:00:00,55.02,55.04,54.94,55.0,83227.0,53.2365,53.2558,53.1591,53.2171,83227.0
2023-06-01 14:30:00,55.01,55.07,54.93,55.06,52613.0,53.2268,53.2849,53.1494,53.2752,52613.0
2023-06-01 15:00:00,55.07,55.23,55.06,55.15,127352.0,53.2849,53.4397,53.2752,53.3623,127352.0
2023-06-01 15:30:00,55.16,55.16,54.9,55.03,295398.0,53.3719,53.3719,53.1204,53.2462,295398.0
2023-06-02 09:30:00,55.25,56.06,55.25,55.87,254912.0,53.459,54.2428,53.459,54.0589,254912.0
2023-06-02 10:00:00,55.88,56.05,55.78,56.04,73443.0,54.0686,54.2331,53.9719,54.2234,73443.0
2023-06-02 10:30:00,56.05,56.19,55.93,56.07,100556.0,54.2331,54.3686,54.117,54.2524,100556.0
2023-06-02 11:00:00,56.08,56.34,56.06,56.25,61951.0,54.2621,54.5137,54.2428,54.4266,61951.0
2023-06-02 11:30:00,56.25,56.25,56.04,56.13,49148.0,54.4266,54.4266,54.2234,54.3105,49148.0
2023-06-02 12:00:00,56.16,56.18,56.03,56.18,62261.0,54.3395,54.3589,54.2137,54.3589,62261.0
2023-06-02 12:30:00,56.18,56.26,56.13,56.25,48915.0,54.3589,54.4363,54.3105,54.4266,48915.0
2023-06-02 13:00:00,56.25,56.26,56.18,56.25,57207.0,54.4266,54.4363,54.3589,54.4266,57207.0
2023-06-02 13:30:00,56.26,56.35,56.22,56.35,62670.0,54.4363,54.5234,54.3976,54.5234,62670.0
2023-06-02 14:00:00,56.36,56.47,56.28,56.45,108731.0,54.533,54.6395,54.4556,54.6201,108731.0
2023-06-02 14:30:00,56.47,56.47,56.24,56.25,59364.0,54.6395,54.6395,54.4169,54.4266,59364.0
2023-06-02 15:00:00,56.26,56.41,56.22,56.37,171671.0,54.4363,54.5814,54.3976,54.5427,171671.0
2023-06-02 15:30:00,56.37,56.45,56.25,56.31,465975.0,54.5427,54.6201,54.4266,54.4847,465975.0
2023-06-05 09:30:00,56.25,56.36,56.01,56.19,134817.0,54.4266,54.533,54.1944,54.3686,134817.0
2023-06-05 10:00:00,56.22,56.29,55.79,55.79,110684.0,54.3976,54.4653,53.9815,53.9815,110684.0
2023-06-05 10:30:00,55.8,56.0,55.73,55.89,56389.0,53.9912,54.1847,53.9235,54.0783,56389.0
2023-06-05 11:00:00,55.9,56.03,55.9,56.02,43869.0,54.088,54.2137,54.088,54.2041,43869.0
2023-06-05 11:30:00,56.01,56.1,55.95,55.99,54354.0,54.1944,54.2815,54.1363,54.175,54354.0
2023-06-05 12:00:00,55.98,56.08,55.93,56.05,63820.0,54.1654,54.2621,54.117,54.2331,63820.0
2023-06-05 12:30:00,56.05,56.2,56.04,56.12,62261.0,54.2331,54.3782,54.2234,54.3008,62261.0
2023-06-05 13:00:00,56.11,56.11,55.74,55.75,73603.0,54.2912,54.2912,53.9331,53.9428,73603.0
2023-06-05 13:30:00,55.76,56.03,55.74,56.02,46535.0,53.9525,54.2137,53.9331,54.2041,46535.0
2023-06-05 14:00:00,56.01,56.02,55.9,55.94,62773.0,54.1944,54.2041,54.088,54.1267,62773.0
2023-06-05 14:30:00,55.95,55.96,55.72,55.82,57455.0,54.1363,54.146,53.9138,54.0106,57455.0
2023-06-05 15:00:00,55.82,56.01,55.73,56.01,100420.0,54.0106,54.1944,53.9235,54.1944,100420.0
2023-06-05 15:30:00,56.0,56.24,55.99,56.01,499442.0,54.1847,54.4169,54.175,54.1944,499442.0
2023-06-06 09:30:00,56.02,56.63,55.9,56.48,226274.0,54.2041,54.7943,54.088,54.6492,226274.0
2023-06-06 10:00:00,56.48,56.6,56.33,56.37,104553.0,54.6492,54.7653,54.504,54.5427,104553.0
2023-06-06 10:30:00,56.39,56.61,56.34,56.61,126402.0,54.5621,54.7749,54.5137,54.7749,126402.0
2023-06-06 11:00:00,56.61,56.69,56.4,56.49,153524.0,54.7749,54.8524,54.5718,54.6588,153524.0
2023-06-06 11:30:00,56.52,56.74,56.5,56.74,67919.0,54.6879,54.9007,54.6685,54.9007,67919.0
2023-06-06 12:00:00,56.74,56.76,56.56,56.61,137616.0,54.9007,54.9201,54.7266,54.7749,137616.0
2023-06-06 12:30:00,56.63,56.75,56.57,56.61,125167.0,54.7943,54.9104,54.7362,54.7749,125167.0
2023-06-06 13:00:00,56.61,56.82,56.61,56.69,122496.0,54.7749,54.9781,54.7749,54.8524,122496.0
2023-06-06 13:30:00,56.7,56.74,56.58,56.66,93841.0,54.862,54.9007,54.7459,54.8233,93841.0
2023-06-06 14:00:00,56.65,56.73,56.58,56.72,90747.0,54.8136,54.8911,54.7459,54.8814,90747.0
2023-06-06 14:30:00,56.72,56.87,56.7,56.84,101603.0,54.8814,55.0265,54.862,54.9975,101603.0
2023-06-06 15:00:00,56.86,57.02,56.84,57.0,105139.0,55.0168,55.1717,54.9975,55.1523,105139.0
2023-06-06 15:30:00,57.01,57.22,56.95,57.12,372831.0,55.162,55.3652,55.1039,55.2684,372831.0
2023-06-07 09:30:00,57.31,58.02,57.02,57.89,419075.0,55.4523,56.1392,55.1717,56.0135,419075.0
2023-06-07 10:00:00,57.89,57.89,57.49,57.73,282125.0,56.0135,56.0135,55.6264,55.8586,282125.0
2023-06-07 10:30:00,57.73,57.96,57.71,57.84,166942.0,55.8586,56.0812,55.8393,55.9651,166942.0
2023-06-07 11:00:00,57.84,58.03,57.71,57.76,187639.0,55.9651,56.1489,55.8393,55.8877,187639.0
2023-06-07 11:30:00,57.77,57.85,57.6,57.62,153339.0,55.8973,55.9747,55.7329,55.7522,153339.0
2023-06-07 12:00:00,57.61,57.74,57.61,57.61,90424.0,55.7425,55.8683,55.7425,55.7425,90424.0
2023-06-07 12:30:00,57.61,57.61,57.47,57.48,79840.0,55.7425,55.7425,55.6071,55.6167,79840.0
2023-06-07 13:00:00,57.48,57.51,57.24,57.27,95060.0,55.6167,55.6458,55.3845,55.4136,95060.0
2023-06-07 13:30:00,57.25,57.55,57.19,57.53,76387.0,55.3942,55.6845,55.3361,55.6651,76387.0
2023-06-07 14:00:00,57.52,57.62,57.43,57.43,77334.0,55.6554,55.7522,55.5684,55.5684,77334.0
2023-06-07 14:30:00,57.43,57.45,57.29,57.32,82886.0,55.5684,55.5877,55.4329,55.4619,82886.0
2023-06-07 15:00:00,57.33,57.36,57.18,57.19,113196.0,55.4716,55.5006,55.3265,55.3361,113196.0
2023-06-07 15:30:00,57.18,57.25,57.02,57.06,341505.0,55.3265,55.3942,55.1717,55.2104,341505.0
2023-06-08 09:30:00,56.79,56.84,56.56,56.7,75175.0,54.9491,54.9975,54.7266,54.862,75175.0
2023-06-08 10:00:00,56.72,56.87,56.62,56.83,59712.0,54.8814,55.0265,54.7846,54.9878,59712.0
2023-06-08 10:30:00,56.83,57.04,56.81,56.98,37597.0,54.9878,55.191,54.9685,55.133,37597.0
2023-06-08 11:00:00,56.99,57.12,56.96,57.08,50107.0,55.1426,55.2684,55.1136,55.2297,50107.0
2023-06-08 11:30:00,57.11,57.32,57.1,57.31,54875.0,55.2587,55.4619,55.2491,55.4523,54875.0
2023-06-08 12:00:00,57.3,57.35,57.23,57.33,71339.0,55.4426,55.491,55.3748,55.4716,71339.0
2023-06-08 12:30:00,57.34,57.35,57.24,57.31,42753.0,55.4813,55.491,55.3845,55.4523,42753.0
2023-06-08 13:00:00,57.32,57.4,57.28,57.39,46128.0,55.4619,55.5393,55.4232,55.5297,46128.0
2023-06-08 13:30:00,57.39,57.43,57.28,57.42,60286.0,55.5297,55.5684,55.4232,55.5587,60286.0
2023-06-08 14:00:00,57.43,57.47,57.37,57.43,51906.0,55.5684,55.6071,55.5103,55.5684,51906.0
2023-06-08 14:30:00,57.43,57.54,57.42,57.53,61648.0,55.5684,55.6748,55.5587,55.6651,61648.0
2023-06-08 15:00:00,57.53,57.68,57.53,57.67,103146.0,55.6651,55.8103,55.6651,55.8006,103146.0
2023-06-08 15:30:00,57.66,57.76,57.59,57.68,186368.0,55.7909,55.8877,55.7232,55.8103,186368.0
2023-06-09 09:30:00,57.82,57.88,57.6,57.65,77671.0,55.9457,56.0038,55.7329,55.7812,77671.0
2023-06-09 10:00:00,57.66,57.66,57.5,57.59,75032.0,55.7909,55.7909,55.6361,55.7232,75032.0
2023-06-09 10:30:00,57.61,57.87,57.61,57.81,59412.0,55.7425,55.9941,55.7425,55.936,59412.0
2023-06-09 11:00:00,57.82,57.85,57.55,57.61,55978.0,55.9457,55.9747,55.6845,55.7425,55978.0
2023-06-09 11:30:00,57.6,57.63,57.47,57.52,44175.0,55.7329,55.7619,55.6071,55.6554,44175.0
2023-06-09 12:00:00,57.53,57.59,57.45,57.57,29846.0,55.6651,55.7232,55.5877,55.7038,29846.0
2023-06-09 12:30:00,57.57,57.61,57.49,57.61,35168.0,55.7038,55.7425,55.6264,55.7425,35168.0
2023-06-09 13:00:00,57.62,57.65,57.59,57.65,36948.0,55.7522,55.7812,55.7232,55.7812,36948.0
2023-06-09 13:30:00,57.65,57.73,57.63,57.67,50177.0,55.7812,55.8586,55.7619,55.8006,50177.0
2023-06-09 14:00:00,57.68,57.75,57.66,57.7,50569.0,55.8103,55.878,55.7909,55.8296,50569.0
2023-06-09 14:30:00,57.7,57.74,57.68,57.74,58454.0,55.8296,55.8683,55.8103,55.8683,58454.0
2023-06-09 15:00:00,57.74,57.83,57.72,57.8,57002.0,55.8683,55.9554,55.849,55.9264,57002.0
2023-06-09 15:30:00,57.8,57.89,57.79,57.84,203935.0,55.9264,56.0135,55.9167,55.9651,203935.0
2023-06-12 09:30:00,52.24,53.45,51.75,52.2,1867622.0,50.5466,51.7174,50.0725,50.5079,1867622.0
2023-06-12 10:00:00,52.2,52.36,51.5,51.55,782980.0,50.5079,50.6627,49.8306,49.879,782980.0
2023-06-12 10:30:00,51.55,51.81,51.28,51.4,743570.0,49.879,50.1305,49.6177,49.7338,743570.0
2023-06-12 11:00:00,51.41,51.55,50.58,50.76,875761.0,49.7435,49.879,48.9404,49.1146,875761.0
2023-06-12 11:30:00,50.76,50.8,50.1,50.24,604478.0,49.1146,49.1533,48.476,48.6114,604478.0
2023-06-12 12:00:00,50.23,50.25,50.03,50.23,510254.0,48.6018,48.6211,48.4082,48.6018,510254.0
2023-06-12 12:30:00,50.23,51.14,50.15,50.96,1300960.0,48.6018,49.4823,48.5244,49.3081,1300960.0
2023-06-12 13:00:00,50.95,51.16,50.78,50.89,819791.0,49.2984,49.5016,49.1339,49.2404,819791.0
2023-06-12 13:30:00,50.89,51.58,50.88,51.56,831527.0,49.2404,49.908,49.2307,49.8886,831527.0
2023-06-12 14:00:00,51.55,51.7,51.26,51.65,672846.0,49.879,50.0241,49.5984,49.9757,672846.0
2023-06-12 14:30:00,51.65,51.7,51.02,51.05,1262084.0,49.9757,50.0241,49.3661,49.3952,1262084.0
2023-06-12 15:00:00,51.05,51.39,51.02,51.2,776582.0,49.3952,49.7242,49.3661,49.5403,776582.0
2023-06-12 15:30:00,51.2,51.33,50.98,50.99,1863695.0,49.5403,49.6661,49.3274,49.3371,1863695.0
2023-06-13 09:30:00,51.47,51.8,51.27,51.49,925140.0,49.8016,50.1209,49.608,49.8209,925140.0
2023-06-13 10:00:00,51.51,51.55,51.05,51.29,618674.0,49.8403,49.879,49.3952,49.6274,618674.0
2023-06-13 10:30:00,51.28,51.34,51.11,51.12,308203.0,49.6177,49.6758,49.4532,49.4629,308203.0
2023-06-13 11:00:00,51.12,51.26,51.0,51.14,304385.0,49.4629,49.5984,49.3468,49.4823,304385.0
2023-06-13 11:30:00,51.14,51.33,51.11,51.16,308620.0,49.4823,49.6661,49.4532,49.5016,308620.0
2023-06-13 12:00:00,51.15,51.31,51.09,51.25,207597.0,49.4919,49.6467,49.4339,49.5887,207597.0
2023-06-13 12:30:00,51.24,51.29,51.16,51.21,148609.0,49.579,49.6274,49.5016,49.55,148609.0
2023-06-13 13:00:00,51.21,51.27,51.15,51.19,145917.0,49.55,49.608,49.4919,49.5306,145917.0
2023-06-13 13:30:00,51.19,51.26,51.15,51.16,172842.0,49.5306,49.5984,49.4919,49.5016,172842.0
2023-06-13 14:00:00,51.16,51.23,51.08,51.1,180592.0,49.5016,49.5693,49.4242,49.4436,180592.0
2023-06-13 14:30:00,51.09,51.1,51.01,51.07,180964.0,49.4339,49.4436,49.3565,49.4145,180964.0
2023-06-13 15:00:00,51.07,51.11,50.84,50.92,340931.0,49.4145,49.4532,49.192,49.2694,340931.0
2023-06-13 15:30:00,50.92,51.18,50.9,51.05,842522.0,49.2694,49.521,49.25,49.3952,842522.0
2023-06-14 09:30:00,51.05,51.13,50.63,50.78,617187.0,49.3952,49.4726,48.9888,49.1339,617187.0
2023-06-14 10:00:00,50.78,50.94,50.78,50.8,358288.0,49.1339,49.2887,49.1339,49.1533,358288.0
2023-06-14 10:30:00,50.8,50.85,50.75,50.78,382290.0,49.1533,49.2017,49.1049,49.1339,382290.0
2023-06-14 11:00:00,50.78,51.08,50.78,51.06,1028806.0,49.1339,49.4242,49.1339,49.4049,1028806.0
2023-06-14 11:30:00,51.05,51.42,51.01,51.33,369277.0,49.3952,49.7532,49.3565,49.6661,369277.0
2023-06-14 12:00:00,51.32,51.5,51.3,51.41,237941.0,49.6564,49.8306,49.6371,49.7435,237941.0
2023-06-14 12:30:00,51.4,51.94,51.4,51.78,371538.0,49.7338,50.2563,49.7338,50.1015,371538.0
2023-06-14 13:00:00,51.77,51.81,51.56,51.56,493048.0,50.0918,50.1305,49.8886,49.8886,493048.0
2023-06-14 13:30:00,51.55,51.56,51.33,51.35,292247.0,49.879,49.8886,49.6661,49.6855,292247.0
2023-06-14 14:00:00,51.34,51.34,50.91,50.95,229711.0,49.6758,49.6758,49.2597,49.2984,229711.0
2023-06-14 14:30:00,50.94,51.15,50.89,51.01,180574.0,49.2887,49.4919,49.2404,49.3565,180574.0
2023-06-14 15:00:00,51.03,51.25,50.98,51.18,241853.0,49.3758,49.5887,49.3274,49.521,241853.0
2023-06-14 15:30:00,51.19,51.35,51.03,51.16,723003.0,49.5306,49.6855,49.3758,49.5016,723003.0
2023-06-15 09:30:00,50.9,51.39,50.83,51.23,220140.0,49.4573,49.9334,49.3893,49.778,220140.0
2023-06-15 10:00:00,51.23,51.56,51.22,51.55,187409.0,49.778,50.0986,49.7683,50.0889,187409.0
2023-06-15 10:30:00,51.56,51.88,51.51,51.79,200123.0,50.0986,50.4096,50.05,50.3221,200123.0
2023-06-15 11:00:00,51.78,52.0,51.76,51.94,196918.0,50.3124,50.5262,50.293,50.4679,196918.0
2023-06-15 11:30:00,51.95,52.09,51.84,52.05,262208.0,50.4776,50.6136,50.3707,50.5747,262208.0
2023-06-15 12:00:00,52.05,52.19,52.01,52.13,197387.0,50.5747,50.7108,50.5359,50.6525,197387.0
2023-06-15 12:30:00,52.14,52.23,52.11,52.19,117958.0,50.6622,50.7496,50.633,50.7108,117958.0
2023-06-15 13:00:00,52.19,52.33,52.11,52.33,131853.0,50.7108,50.8468,50.633,50.8468,131853.0
2023-06-15 13:30:00,52.33,52.37,52.25,52.33,130513.0,50.8468,50.8857,50.7691,50.8468,130513.0
2023-06-15 14:00:00,52.33,52.35,52.14,52.18,175861.0,50.8468,50.8662,50.6622,50.701,175861.0
2023-06-15 14:30:00,52.18,52.51,52.17,52.46,171723.0,50.701,51.0217,50.6913,50.9731,171723.0
2023-06-15 15:00:00,52.47,52.52,52.4,52.45,180243.0,50.9828,51.0314,50.9148,50.9634,180243.0
2023-06-15 15:30:00,52.45,52.51,52.19,52.26,682908.0,50.9634,51.0217,50.7108,50.7788,682908.0
2023-06-16 09:30:00,52.64,52.64,52.22,52.29,628075.0,51.148,51.148,50.7399,50.8079,628075.0
2023-06-16 10:00:00,52.31,52.37,51.89,52.1,218384.0,50.8274,50.8857,50.4193,50.6233,218384.0
2023-06-16 10:30:00,52.09,52.15,51.92,52.0,161610.0,50.6136,50.6719,50.4484,50.5262,161610.0
2023-06-16 11:00:00,51.99,52.01,51.6,51.68,200903.0,50.5164,50.5359,50.1375,50.2152,200903.0
2023-06-16 11:30:00,51.69,51.72,51.47,51.53,270622.0,50.2249,50.2541,50.0112,50.0695,270622.0
2023-06-16 12:00:00,51.53,51.61,51.49,51.56,727379.0,50.0695,50.1472,50.0306,50.0986,727379.0
2023-06-16 12:30:00,51.56,51.63,51.48,51.49,219842.0,50.0986,50.1666,50.0209,50.0306,219842.0
2023-06-16 13:00:00,51.5,51.51,51.42,51.43,126199.0,50.0403,50.05,49.9626,49.9723,126199.0
2023-06-16 13:30:00,51.42,51.46,51.34,51.46,241433.0,49.9626,50.0015,49.8849,50.0015,241433.0
2023-06-16 14:00:00,51.46,51.48,51.37,51.44,90066.0,50.0015,50.0209,49.914,49.982,90066.0
2023-06-16 14:30:00,51.43,51.47,51.38,51.4,105634.0,49.9723,50.0112,49.9237,49.9432,105634.0
2023-06-16 15:00:00,51.4,51.46,51.29,51.29,186234.0,49.9432,50.0015,49.8363,49.8363,186234.0
2023-06-16 15:30:00,51.29,51.55,51.1,51.21,1201639.0,49.8363,50.0889,49.6517,49.7585,1201639.0
2023-06-20 09:30:00,50.78,51.0,50.58,50.74,324022.0,49.3407,49.5545,49.1464,49.3019,324022.0
2023-06-20 10:00:00,50.72,50.79,50.46,50.56,250664.0,49.2824,49.3504,49.0298,49.127,250664.0
2023-06-20 10:30:00,50.56,50.68,50.49,50.65,164647.0,49.127,49.2436,49.0589,49.2144,164647.0
2023-06-20 11:00:00,50.65,50.78,50.55,50.76,354155.0,49.2144,49.3407,49.1172,49.3213,354155.0
2023-06-20 11:30:00,50.76,50.87,50.7,50.78,116851.0,49.3213,49.4282,49.263,49.3407,116851.0
2023-06-20 12:00:00,50.79,50.86,50.7,50.85,104418.0,49.3504,49.4185,49.263,49.4087,104418.0
2023-06-20 12:30:00,50.85,50.92,50.8,50.91,101262.0,49.4087,49.4768,49.3602,49.467,101262.0
2023-06-20 13:00:00,50.91,51.03,50.86,51.03,117620.0,49.467,49.5836,49.4185,49.5836,117620.0
2023-06-20 13:30:00,51.02,51.2,51.02,51.12,84882.0,49.5739,49.7488,49.5739,49.6711,84882.0
2023-06-20 14:00:00,51.13,51.27,51.08,51.27,120335.0,49.6808,49.8168,49.6322,49.8168,120335.0
2023-06-20 14:30:00,51.27,51.31,51.21,51.24,135145.0,49.8168,49.8557,49.7585,49.7877,135145.0
2023-06-20 15:00:00,51.25,51.41,51.24,51.41,185447.0,49.7974,49.9529,49.7877,49.9529,185447.0
2023-06-20 15:30:00,51.41,51.66,51.37,51.61,495523.0,49.9529,50.1958,49.914,50.1472,495523.0
2023-06-21 09:30:00,51.59,51.59,50.73,50.76,585281.0,50.1278,50.1278,49.2921,49.3213,585281.0
2023-06-21 10:00:00,50.76,50.8,50.22,50.26,396304.0,49.3213,49.3602,48.7966,48.8355,396304.0
2023-06-21 10:30:00,50.27,50.59,50.26,50.5,223322.0,48.8452,49.1561,48.8355,49.0687,223322.0
2023-06-21 11:00:00,50.49,50.7,50.47,50.68,160383.0,49.0589,49.263,49.0395,49.2436,160383.0
2023-06-21 11:30:00,50.67,50.82,50.56,50.73,102433.0,49.2338,49.3796,49.127,49.2921,102433.0
2023-06-21 12:00:00,50.75,50.86,50.73,50.83,104249.0,49.3116,49.4185,49.2921,49.3893,104249.0
2023-06-21 12:30:00,50.83,50.89,50.68,50.69,89427.0,49.3893,49.4476,49.2436,49.2533,89427.0
2023-06-21 13:00:00,50.68,50.68,50.58,50.68,79468.0,49.2436,49.2436,49.1464,49.2436,79468.0
2023-06-21 13:30:00,50.69,50.72,50.61,50.66,69557.0,49.2533,49.2824,49.1755,49.2241,69557.0
2023-06-21 14:00:00,50.66,50.68,50.54,50.68,81273.0,49.2241,49.2436,49.1075,49.2436,81273.0
2023-06-21 14:30:00,50.68,50.79,50.67,50.73,89650.0,49.2436,49.3504,49.2338,49.2921,89650.0
2023-06-21 15:00:00,50.73,50.73,50.61,50.66,134902.0,49.2921,49.2921,49.1755,49.2241,134902.0
2023-06-21 15:30:00,50.66,50.67,50.5,50.55,407736.0,49.2241,49.2338,49.0687,49.1172,407736.0
2023-06-22 09:30:00,50.38,50.41,49.64,49.88,289536.0,48.9521,48.9812,48.233,48.4662,289536.0
2023-06-22 10:00:00,49.88,50.0,49.81,49.86,203107.0,48.4662,48.5828,48.3982,48.4468,203107.0
2023-06-22 10:30:00,49.86,49.92,49.75,49.76,162869.0,48.4468,48.5051,48.3399,48.3496,162869.0
2023-06-22 11:00:00,49.76,49.77,49.65,49.69,171290.0,48.3496,48.3594,48.2428,48.2816,171290.0
2023-06-22 11:30:00,49.69,49.78,49.65,49.71,162685.0,48.2816,48.3691,48.2428,48.3011,162685.0
2023-06-22 12:00:00,49.72,49.83,49.64,49.79,243860.0,48.3108,48.4177,48.233,48.3788,243860.0
2023-06-22 12:30:00,49.79,49.81,49.58,49.6,151771.0,48.3788,48.3982,48.1747,48.1942,151771.0
2023-06-22 13:00:00,49.59,49.76,49.47,49.66,168787.0,48.1845,48.3496,48.0679,48.2525,168787.0
2023-06-22 13:30:00,49.66,49.73,49.62,49.7,121339.0,48.2525,48.3205,48.2136,48.2913,121339.0
2023-06-22 14:00:00,49.71,49.82,49.7,49.81,129336.0,48.3011,48.4079,48.2913,48.3982,129336.0
2023-06-22 14:30:00,49.82,49.85,49.68,49.74,147025.0,48.4079,48.4371,48.2719,48.3302,147025.0
2023-06-22 15:00:00,49.75,49.81,49.69,49.72,198631.0,48.3399,48.3982,48.2816,48.3108,198631.0
2023-06-22 15:30:00,49.72,49.72,49.49,49.56,884255.0,48.3108,48.3108,48.0873,48.1553,884255.0
2023-06-23 09:30:00,49.35,49.55,49.24,49.44,366352.0,47.9513,48.1456,47.8444,48.0387,366352.0
2023-06-23 10:00:00,49.44,49.55,49.28,49.34,234119.0,48.0387,48.1456,47.8832,47.9415,234119.0
2023-06-23 10:30:00,49.33,49.4,49.13,49.3,278878.0,47.9318,47.9998,47.7375,47.9027,278878.0
2023-06-23 11:00:00,49.3,49.3,48.95,49.07,206043.0,47.9027,47.9027,47.5626,47.6792,206043.0
2023-06-23 11:30:00,49.08,49.15,49.0,49.07,173059.0,47.6889,47.7569,47.6112,47.6792,173059.0
2023-06-23 12:00:00,49.07,49.14,49.0,49.11,189714.0,47.6792,47.7472,47.6112,47.7181,189714.0
2023-06-23 12:30:00,49.11,49.42,49.1,49.37,224897.0,47.7181,48.0193,47.7083,47.9707,224897.0
2023-06-23 13:00:00,49.39,49.41,49.22,49.23,123314.0,47.9901,48.0096,47.8249,47.8347,123314.0
2023-06-23 13:30:00,49.24,49.39,49.23,49.39,291423.0,47.8444,47.9901,47.8347,47.9901,291423.0
2023-06-23 14:00:00,49.39,49.42,49.28,49.34,155543.0,47.9901,48.0193,47.8832,47.9415,155543.0
2023-06-23 14:30:00,49.34,49.42,49.27,49.36,224752.0,47.9415,48.0193,47.8735,47.961,224752.0
2023-06-23 15:00:00,49.36,49.52,49.29,49.44,233959.0,47.961,48.1164,47.893,48.0387,233959.0
2023-06-23 15:30:00,49.44,49.74,49.41,49.63,901270.0,48.0387,48.3302,48.0096,48.2233,901270.0
2023-06-26 09:30:00,49.67,49.72,49.41,49.48,137525.0,48.2622,48.3108,48.0096,48.0776,137525.0
2023-06-26 10:00:00,49.47,49.73,49.41,49.47,158482.0,48.0679,48.3205,48.0096,48.0679,158482.0
2023-06-26 10:30:00,49.47,49.52,49.32,49.47,130855.0,48.0679,48.1164,47.9221,48.0679,130855.0
2023-06-26 11:00:00,49.47,49.54,49.41,49.48,110895.0,48.0679,48.1359,48.0096,48.0776,110895.0
2023-06-26 11:30:00,49.49,49.51,49.38,49.39,111551.0,48.0873,48.1067,47.9804,47.9901,111551.0
2023-06-26 12:00:00,49.39,49.48,49.36,49.39,103864.0,47.9901,48.0776,47.961,47.9901,103864.0
2023-06-26 12:30:00,49.4,49.55,49.33,49.52,230590.0,47.9998,48.1456,47.9318,48.1164,230590.0
2023-06-26 13:00:00,49.52,49.63,49.43,49.62,69531.0,48.1164,48.2233,48.029,48.2136,69531.0
2023-06-26 13:30:00,49.62,49.72,49.58,49.69,71291.0,48.2136,48.3108,48.1747,48.2816,71291.0
2023-06-26 14:00:00,49.68,49.75,49.6,49.67,125808.0,48.2719,48.3399,48.1942,48.2622,125808.0
2023-06-26 14:30:00,49.66,49.7,49.47,49.5,135050.0,48.2525,48.2913,48.0679,48.097,135050.0
2023-06-26 15:00:00,49.51,49.55,49.45,49.54,133220.0,48.1067,48.1456,48.0484,48.1359,133220.0
2023-06-26 15:30:00,49.54,49.63,49.46,49.6,620861.0,48.1359,48.2233,48.0581,48.1942,620861.0
2023-06-27 09:30:00,49.53,49.82,49.48,49.53,328269.0,48.1262,48.4079,48.0776,48.1262,328269.0
2023-06-27 10:00:00,49.52,49.67,49.32,49.62,203207.0,48.1164,48.2622,47.9221,48.2136,203207.0
2023-06-27 10:30:00,49.63,49.7,49.55,49.63,149201.0,48.2233,48.2913,48.1456,48.2233,149201.0
2023-06-27 11:00:00,49.63,49.85,49.58,49.83,160021.0,48.2233,48.4371,48.1747,48.4177,160021.0
2023-06-27 11:30:00,49.83,49.86,49.71,49.83,91749.0,48.4177,48.4468,48.3011,48.4177,91749.0
2023-06-27 12:00:00,49.82,49.99,49.81,49.97,81926.0,48.4079,48.5731,48.3982,48.5537,81926.0
2023-06-27 12:30:00,49.97,50.16,49.97,50.05,157651.0,48.5537,48.7383,48.5537,48.6314,157651.0
2023-06-27 13:00:00,50.04,50.06,49.99,50.02,92266.0,48.6217,48.6411,48.5731,48.6023,92266.0
2023-06-27 13:30:00,50.02,50.1,50.01,50.05,114343.0,48.6023,48.68,48.5926,48.6314,114343.0
2023-06-27 14:00:00,50.05,50.1,49.9,49.93,123985.0,48.6314,48.68,48.4857,48.5148,123985.0
2023-06-27 14:30:00,49.92,49.95,49.79,49.8,141109.0,48.5051,48.5343,48.3788,48.3885,141109.0
2023-06-27 15:00:00,49.8,49.84,49.72,49.81,234528.0,48.3885,48.4274,48.3108,48.3982,234528.0
2023-06-27 15:30:00,49.8,49.9,49.68,49.79,908268.0,48.3885,48.4857,48.2719,48.3788,908268.0
2023-06-28 09:30:00,49.85,49.99,49.75,49.97,321999.0,48.4371,48.5731,48.3399,48.5537,321999.0
2023-06-28 10:00:00,49.96,50.04,49.84,49.87,125463.0,48.544,48.6217,48.4274,48.4565,125463.0
2023-06-28 10:30:00,49.88,49.94,49.63,49.66,89534.0,48.4662,48.5245,48.2233,48.2525,89534.0
2023-06-28 11:00:00,49.66,49.8,49.66,49.75,93299.0,48.2525,48.3885,48.2525,48.3399,93299.0
2023-06-28 11:30:00,49.75,49.78,49.61,49.64,146154.0,48.3399,48.3691,48.2039,48.233,146154.0
2023-06-28 12:00:00,49.64,49.71,49.52,49.57,124621.0,48.233,48.3011,48.1164,48.165,124621.0
2023-06-28 12:30:00,49.56,49.58,49.44,49.47,83720.0,48.1553,48.1747,48.0387,48.0679,83720.0
2023-06-28 13:00:00,49.48,49.58,49.43,49.58,132135.0,48.0776,48.1747,48.029,48.1747,132135.0
2023-06-28 13:30:00,49.59,49.61,49.5,49.52,82969.0,48.1845,48.2039,48.097,48.1164,82969.0
2023-06-28 14:00:00,49.52,49.63,49.51,49.55,101992.0,48.1164,48.2233,48.1067,48.1456,101992.0
2023-06-28 14:30:00,49.55,49.57,49.44,49.47,134604.0,48.1456,48.165,48.0387,48.0679,134604.0
2023-06-28 15:00:00,49.47,49.54,49.42,49.48,142396.0,48.0679,48.1359,48.0193,48.0776,142396.0
2023-06-28 15:30:00,49.48,49.58,49.39,49.57,518194.0,48.0776,48.1747,47.9901,48.165,518194.0
2023-06-29 09:30:00,49.49,49.76,49.33,49.71,120968.0,48.0873,48.3496,47.9318,48.3011,120968.0
2023-06-29 10:00:00,49.73,49.75,49.51,49.58,135215.0,48.3205,48.3399,48.1067,48.1747,135215.0
2023-06-29 10:30:00,49.58,49.66,49.5,49.59,71663.0,48.1747,48.2525,48.097,48.1845,71663.0
2023-06-29 11:00:00,49.59,49.66,49.49,49.65,136666.0,48.1845,48.2525,48.0873,48.2428,136666.0
2023-06-29 11:30:00,49.65,49.7,49.62,49.66,100965.0,48.2428,48.2913,48.2136,48.2525,100965.0
2023-06-29 12:00:00,49.66,49.72,49.63,49.68,96566.0,48.2525,48.3108,48.2233,48.2719,96566.0
2023-06-29 12:30:00,49.68,49.74,49.62,49.65,59051.0,48.2719,48.3302,48.2136,48.2428,59051.0
2023-06-29 13:00:00,49.65,49.72,49.59,49.71,52969.0,48.2428,48.3108,48.1845,48.3011,52969.0
2023-06-29 13:30:00,49.71,49.74,49.59,49.62,104877.0,48.3011,48.3302,48.1845,48.2136,104877.0
2023-06-29 14:00:00,49.62,49.73,49.6,49.73,81704.0,48.2136,48.3205,48.1942,48.3205,81704.0
2023-06-29 14:30:00,49.73,49.76,49.68,49.76,129192.0,48.3205,48.3496,48.2719,48.3496,129192.0
2023-06-29 15:00:00,49.76,49.8,49.7,49.77,168586.0,48.3496,48.3885,48.2913,48.3594,168586.0
2023-06-29 15:30:00,49.77,49.85,49.67,49.85,579597.0,48.3594,48.4371,48.2622,48.4371,579597.0
2023-06-30 09:30:00,50.13,50.43,50.13,50.15,183984.0,48.7092,49.0006,48.7092,48.7286,183984.0
2023-06-30 10:00:00,50.13,50.29,50.07,50.21,139939.0,48.7092,48.8646,48.6509,48.7869,139939.0
2023-06-30 10:30:00,50.22,50.28,50.0,50.17,119076.0,48.7966,48.8549,48.5828,48.748,119076.0
2023-06-30 11:00:00,50.17,50.22,50.11,50.14,98478.0,48.748,48.7966,48.6897,48.7189,98478.0
2023-06-30 11:30:00,50.14,50.2,50.11,50.19,85185.0,48.7189,48.7772,48.6897,48.7675,85185.0
2023-06-30 12:00:00,50.19,50.19,50.11,50.19,50051.0,48.7675,48.7675,48.6897,48.7675,50051.0
2023-06-30 12:30:00,50.19,50.19,50.08,50.13,86239.0,48.7675,48.7675,48.6606,48.7092,86239.0
2023-06-30 13:00:00,50.13,50.18,50.09,50.1,130850.0,48.7092,48.7577,48.6703,48.68,130850.0
2023-06-30 13:30:00,50.09,50.13,49.97,50.0,123203.0,48.6703,48.7092,48.5537,48.5828,123203.0
2023-06-30 14:00:00,50.0,50.04,49.85,49.9,111550.0,48.5828,48.6217,48.4371,48.4857,111550.0
2023-06-30 14:30:00,49.9,49.97,49.89,49.95,127088.0,48.4857,48.5537,48.476,48.5343,127088.0
2023-06-30 15:00:00,49.95,50.01,49.95,49.98,82155.0,48.5343,48.5926,48.5343,48.5634,82155.0
2023-06-30 15:30:00,49.98,50.09,49.81,49.84,997592.0,48.5634,48.6703,48.3982,48.4274,997592.0
2023-07-03 09:30:00,49.68,49.8,49.31,49.76,289078.0,48.2719,48.3885,47.9124,48.3496,289078.0
2023-07-03 10:00:00,49.76,49.85,49.63,49.73,204954.0,48.3496,48.4371,48.2233,48.3205,204954.0
2023-07-03 10:30:00,49.73,49.8,49.64,49.74,128331.0,48.3205,48.3885,48.233,48.3302,128331.0
2023-07-03 11:00:00,49.74,50.1,49.73,50.03,103877.0,48.3302,48.68,48.3205,48.612,103877.0
2023-07-03 11:30:00,50.04,50.09,49.94,49.97,134070.0,48.6217,48.6703,48.5245,48.5537,134070.0
2023-07-03 12:00:00,49.97,50.01,49.86,49.9,74418.0,48.5537,48.5926,48.4468,48.4857,74418.0
2023-07-03 12:30:00,49.91,49.91,49.69,49.7,304748.0,48.4954,48.4954,48.2816,48.2913,304748.0
2023-07-05 09:30:00,49.69,49.74,49.37,49.68,232123.0,48.2816,48.3302,47.9707,48.2719,232123.0
2023-07-05 10:00:00,49.69,49.69,49.34,49.39,280585.0,48.2816,48.2816,47.9415,47.9901,280585.0
2023-07-05 10:30:00,49.4,49.86,49.39,49.83,182813.0,47.9998,48.4468,47.9901,48.4177,182813.0
2023-07-05 11:00:00,49.84,49.94,49.76,49.91,117688.0,48.4274,48.5245,48.3496,48.4954,117688.0
2023-07-05 11:30:00,49.91,49.92,49.85,49.89,121685.0,48.4954,48.5051,48.4371,48.476,121685.0
2023-07-05 12:00:00,49.89,50.0,49.84,49.87,121402.0,48.476,48.5828,48.4274,48.4565,121402.0
2023-07-05 12:30:00,49.87,49.88,49.76,49.82,89553.0,48.4565,48.4662,48.3496,48.4079,89553.0
2023-07-05 13:00:00,49.81,49.86,49.7,49.85,79581.0,48.3982,48.4468,48.2913,48.4371,79581.0
2023-07-05 13:30:00,49.86,49.87,49.77,49.84,65181.0,48.4468,48.4565,48.3594,48.4274,65181.0
2023-07-05 14:00:00,49.84,49.9,49.73,49.79,117042.0,48.4274,48.4857,48.3205,48.3788,117042.0
2023-07-05 14:30:00,49.8,49.89,49.76,49.89,109780.0,48.3885,48.476,48.3496,48.476,109780.0
2023-07-05 15:00:00,49.88,49.96,49.87,49.93,161359.0,48.4662,48.544,48.4565,48.5148,161359.0
2023-07-05 15:30:00,49.93,49.97,49.84,49.92,687080.0,48.5148,48.5537,48.4274,48.5051,687080.0
2023-07-06 09:30:00,49.42,49.56,49.26,49.36,137153.0,48.0193,48.1553,47.8638,47.961,137153.0
2023-07-06 10:00:00,49.38,49.38,49.14,49.16,81393.0,47.9804,47.9804,47.7472,47.7666,81393.0
2023-07-06 10:30:00,49.15,49.16,48.99,49.02,114658.0,47.7569,47.7666,47.6015,47.6306,114658.0
2023-07-06 11:00:00,49.02,49.04,48.9,48.95,106613.0,47.6306,47.65,47.514,47.5626,106613.0
2023-07-06 11:30:00,48.95,49.08,48.91,49.04,88817.0,47.5626,47.6889,47.5237,47.65,88817.0
2023-07-06 12:00:00,49.05,49.07,48.95,49.05,95666.0,47.6598,47.6792,47.5626,47.6598,95666.0
2023-07-06 12:30:00,49.06,49.18,49.05,49.15,62368.0,47.6695,47.7861,47.6598,47.7569,62368.0
2023-07-06 13:00:00,49.15,49.26,49.09,49.09,70025.0,47.7569,47.8638,47.6986,47.6986,70025.0
2023-07-06 13:30:00,49.1,49.14,49.03,49.11,110950.0,47.7083,47.7472,47.6403,47.7181,110950.0
2023-07-06 14:00:00,49.12,49.2,49.08,49.1,84913.0,47.7278,47.8055,47.6889,47.7083,84913.0
2023-07-06 14:30:00,49.1,49.21,49.09,49.14,150401.0,47.7083,47.8152,47.6986,47.7472,150401.0
2023-07-06 15:00:00,49.14,49.19,49.09,49.12,267990.0,47.7472,47.7958,47.6986,47.7278,267990.0
2023-07-06 15:30:00,49.12,49.14,48.96,48.99,576145.0,47.7278,47.7472,47.5723,47.6015,576145.0
2023-07-07 09:30:00,48.88,49.16,48.65,49.06,151063.0,47.4946,47.7666,47.2711,47.6695,151063.0
2023-07-07 10:00:00,49.07,49.14,49.0,49.05,75509.0,47.6792,47.7472,47.6112,47.6598,75509.0
2023-07-07 10:30:00,49.04,49.16,49.0,49.12,74526.0,47.65,47.7666,47.6112,47.7278,74526.0
2023-07-07 11:00:00,49.13,49.13,48.99,49.03,57224.0,47.7375,47.7375,47.6015,47.6403,57224.0
2023-07-07 11:30:00,49.04,49.13,48.88,48.94,76336.0,47.65,47.7375,47.4946,47.5529,76336.0
2023-07-07 12:00:00,48.95,49.12,48.93,49.11,68739.0,47.5626,47.7278,47.5432,47.7181,68739.0
2023-07-07 12:30:00,49.11,49.21,49.09,49.2,104433.0,47.7181,47.8152,47.6986,47.8055,104433.0
2023-07-07 13:00:00,49.2,49.27,49.17,49.19,127583.0,47.8055,47.8735,47.7764,47.7958,127583.0
2023-07-07 13:30:00,49.2,49.21,49.12,49.16,54852.0,47.8055,47.8152,47.7278,47.7666,54852.0
2023-07-07 14:00:00,49.16,49.21,49.12,49.19,65674.0,47.7666,47.8152,47.7278,47.7958,65674.0
2023-07-07 14:30:00,49.19,49.2,49.11,49.14,53828.0,47.7958,47.8055,47.7181,47.7472,53828.0
2023-07-07 15:00:00,49.13,49.21,49.08,49.09,96745.0,47.7375,47.8152,47.6889,47.6986,96745.0
2023-07-07 15:30:00,49.09,49.13,48.9,48.94,390986.0,47.6986,47.7375,47.514,47.5529,390986.0
2023-07-10 09:30:00,49.0,49.12,48.84,49.02,364229.0,47.6112,47.7278,47.4557,47.6306,364229.0
2023-07-10 10:00:00,49.03,49.31,49.02,49.13,669748.0,47.6403,47.9124,47.6306,47.7375,669748.0
2023-07-10 10:30:00,49.13,49.24,49.09,49.14,510282.0,47.7375,47.8444,47.6986,47.7472,510282.0
2023-07-10 11:00:00,49.15,49.25,49.11,49.21,113647.0,47.7569,47.8541,47.7181,47.8152,113647.0
2023-07-10 11:30:00,49.22,49.3,49.13,49.25,257906.0,47.8249,47.9027,47.7375,47.8541,257906.0
2023-07-10 12:00:00,49.25,49.36,49.22,49.3,163071.0,47.8541,47.961,47.8249,47.9027,163071.0
2023-07-10 12:30:00,49.3,49.35,49.29,49.33,111337.0,47.9027,47.9513,47.893,47.9318,111337.0
2023-07-10 13:00:00,49.32,49.35,49.3,49.32,141706.0,47.9221,47.9513,47.9027,47.9221,141706.0
2023-07-10 13:30:00,49.32,49.42,49.3,49.38,194716.0,47.9221,48.0193,47.9027,47.9804,194716.0
2023-07-10 14:00:00,49.37,49.37,49.23,49.31,101648.0,47.9707,47.9707,47.8347,47.9124,101648.0
2023-07-10 14:30:00,49.3,49.32,49.21,49.22,102023.0,47.9027,47.9221,47.8152,47.8249,102023.0
2023-07-10 15:00:00,49.23,49.27,49.14,49.17,150923.0,47.8347,47.8735,47.7472,47.7764,150923.0
2023-07-10 15:30:00,49.17,49.19,49.05,49.1,787807.0,47.7764,47.7958,47.6598,47.7083,787807.0
2023-07-11 09:30:00,49.06,49.21,48.98,49.08,290059.0,47.6695,47.8152,47.5917,47.6889,290059.0
2023-07-11 10:00:00,49.09,49.25,49.06,49.2,201453.0,47.6986,47.8541,47.6695,47.8055,201453.0
2023-07-11 10:30:00,49.2,49.4,49.18,49.39,196634.0,47.8055,47.9998,47.7861,47.9901,196634.0
2023-07-11 11:00:00,49.39,49.45,49.26,49.29,116908.0,47.9901,48.0484,47.8638,47.893,116908.0
2023-07-11 11:30:00,49.29,49.52,49.27,49.52,76828.0,47.893,48.1164,47.8735,48.1164,76828.0
2023-07-11 12:00:00,49.52,49.55,49.43,49.48,147160.0,48.1164,48.1456,48.029,48.0776,147160.0
2023-07-11 12:30:00,49.47,49.53,49.44,49.48,99720.0,48.0679,48.1262,48.0387,48.0776,99720.0
2023-07-11 13:00:00,49.48,49.63,49.48,49.52,107580.0,48.0776,48.2233,48.0776,48.1164,107580.0
2023-07-11 13:30:00,49.52,49.53,49.42,49.5,102921.0,48.1164,48.1262,48.0193,48.097,102921.0
2023-07-11 14:00:00,49.5,49.52,49.38,49.45,72467.0,48.097,48.1164,47.9804,48.0484,72467.0
2023-07-11 14:30:00,49.45,49.5,49.38,49.48,78543.0,48.0484,48.097,47.9804,48.0776,78543.0
2023-07-11 15:00:00,49.48,49.56,49.39,49.55,112633.0,48.0776,48.1553,47.9901,48.1456,112633.0
2023-07-11 15:30:00,49.55,49.75,49.49,49.69,534921.0,48.1456,48.3399,48.0873,48.2816,534921.0
2023-07-12 09:30:00,50.07,50.2,49.83,49.94,246314.0,48.6509,48.7772,48.4177,48.5245,246314.0
2023-07-12 10:00:00,49.95,49.99,49.83,49.88,176531.0,48.5343,48.5731,48.4177,48.4662,176531.0
2023-07-12 10:30:00,49.88,50.07,49.87,50.07,114192.0,48.4662,48.6509,48.4565,48.6509,114192.0
2023-07-12 11:00:00,50.08,50.14,49.96,50.11,101045.0,48.6606,48.7189,48.544,48.6897,101045.0
2023-07-12 11:30:00,50.11,50.28,50.08,50.1,120309.0,48.6897,48.8549,48.6606,48.68,120309.0
2023-07-12 12:00:00,50.09,50.19,49.97,49.99,85484.0,48.6703,48.7675,48.5537,48.5731,85484.0
2023-07-12 12:30:00,49.98,50.08,49.96,50.02,72277.0,48.5634,48.6606,48.544,48.6023,72277.0
2023-07-12 13:00:00,50.03,50.19,50.03,50.14,91284.0,48.612,48.7675,48.612,48.7189,91284.0
2023-07-12 13:30:00,50.14,50.16,50.08,50.09,77915.0,48.7189,48.7383,48.6606,48.6703,77915.0
2023-07-12 14:00:00,50.09,50.16,50.07,50.16,84033.0,48.6703,48.7383,48.6509,48.7383,84033.0
2023-07-12 14:30:00,50.16,50.16,50.0,50.04,59501.0,48.7383,48.7383,48.5828,48.6217,59501.0
2023-07-12 15:00:00,50.04,50.07,49.85,49.89,92454.0,48.6217,48.6509,48.4371,48.476,92454.0
2023-07-12 15:30:00,49.89,50.07,49.86,50.0,396793.0,48.476,48.6509,48.4468,48.5828,396793.0
2023-07-13 09:30:00,50.16,50.61,50.09,50.52,142802.0,48.7383,49.1755,48.6703,49.0881,142802.0
2023-07-13 10:00:00,50.52,50.8,50.51,50.76,202833.0,49.0881,49.3602,49.0784,49.3213,202833.0
2023-07-13 10:30:00,50.76,50.77,50.68,50.76,175449.0,49.3213,49.331,49.2436,49.3213,175449.0
2023-07-13 11:00:00,50.76,50.77,50.61,50.66,112064.0,49.3213,49.331,49.1755,49.2241,112064.0
2023-07-13 11:30:00,50.66,50.73,50.61,50.72,114150.0,49.2241,49.2921,49.1755,49.2824,114150.0
2023-07-13 12:00:00,50.72,50.75,50.62,50.64,64237.0,49.2824,49.3116,49.1853,49.2047,64237.0
2023-07-13 12:30:00,50.64,50.89,50.63,50.89,226309.0,49.2047,49.4476,49.195,49.4476,226309.0
2023-07-13 13:00:00,50.89,50.92,50.83,50.91,82052.0,49.4476,49.4768,49.3893,49.467,82052.0
2023-07-13 13:30:00,50.91,51.12,50.9,51.05,124681.0,49.467,49.6711,49.4573,49.6031,124681.0
2023-07-13 14:00:00,51.05,51.08,50.95,50.98,85419.0,49.6031,49.6322,49.5059,49.5351,85419.0
2023-07-13 14:30:00,50.97,51.14,50.96,51.13,116761.0,49.5253,49.6905,49.5156,49.6808,116761.0
2023-07-13 15:00:00,51.12,51.21,51.09,51.18,138107.0,49.6711,49.7585,49.6419,49.7294,138107.0
2023-07-13 15:30:00,51.18,51.28,51.16,51.16,479714.0,49.7294,49.8266,49.71,49.71,479714.0
2023-07-14 09:30:00,51.35,51.61,51.1,51.33,246534.0,49.8946,50.1472,49.6517,49.8751,246534.0
2023-07-14 10:00:00,51.33,51.33,50.81,50.83,182318.0,49.8751,49.8751,49.3699,49.3893,182318.0
2023-07-14 10:30:00,50.81,50.83,50.69,50.79,87892.0,49.3699,49.3893,49.2533,49.3504,87892.0
2023-07-14 11:00:00,50.79,50.82,50.71,50.76,92058.0,49.3504,49.3796,49.2727,49.3213,92058.0
2023-07-14 11:30:00,50.76,50.84,50.71,50.76,86465.0,49.3213,49.399,49.2727,49.3213,86465.0
2023-07-14 12:00:00,50.76,50.78,50.66,50.66,104409.0,49.3213,49.3407,49.2241,49.2241,104409.0
2023-07-14 12:30:00,50.66,50.75,50.65,50.71,57868.0,49.2241,49.3116,49.2144,49.2727,57868.0
2023-07-14 13:00:00,50.72,50.74,50.67,50.72,75663.0,49.2824,49.3019,49.2338,49.2824,75663.0
2023-07-14 13:30:00,50.72,50.74,50.54,50.7,320479.0,49.2824,49.3019,49.1075,49.263,320479.0
2023-07-14 14:00:00,50.71,50.73,50.63,50.68,89073.0,49.2727,49.2921,49.195,49.2436,89073.0
2023-07-14 14:30:00,50.68,50.77,50.67,50.69,137772.0,49.2436,49.331,49.2338,49.2533,137772.0
2023-07-14 15:00:00,50.69,50.8,50.59,50.73,123447.0,49.2533,49.3602,49.1561,49.2921,123447.0
2023-07-14 15:30:00,50.73,50.74,50.54,50.61,565491.0,49.2921,49.3019,49.1075,49.1755,565491.0
2023-07-17 09:30:00,50.55,50.59,50.12,50.55,192551.0,49.1172,49.1561,48.6994,49.1172,192551.0
2023-07-17 10:00:00,50.53,50.64,50.5,50.54,125589.0,49.0978,49.2047,49.0687,49.1075,125589.0
2023-07-17 10:30:00,50.54,50.79,50.54,50.78,134594.0,49.1075,49.3504,49.1075,49.3407,134594.0
2023-07-17 11:00:00,50.78,50.8,50.65,50.7,121469.0,49.3407,49.3602,49.2144,49.263,121469.0
2023-07-17 11:30:00,50.7,50.74,50.65,50.72,87660.0,49.263,49.3019,49.2144,49.2824,87660.0
2023-07-17 12:00:00,50.72,50.79,50.67,50.7,96047.0,49.2824,49.3504,49.2338,49.263,96047.0
2023-07-17 12:30:00,50.69,50.69,50.6,50.66,136981.0,49.2533,49.2533,49.1658,49.2241,136981.0
2023-07-17 13:00:00,50.66,50.66,50.53,50.6,138226.0,49.2241,49.2241,49.0978,49.1658,138226.0
2023-07-17 13:30:00,50.6,50.77,50.59,50.68,130418.0,49.1658,49.331,49.1561,49.2436,130418.0
2023-07-17 14:00:00,50.68,50.72,50.61,50.72,111673.0,49.2436,49.2824,49.1755,49.2824,111673.0
2023-07-17 14:30:00,50.72,50.86,50.65,50.8,243100.0,49.2824,49.4185,49.2144,49.3602,243100.0
2023-07-17 15:00:00,50.8,50.97,50.79,50.96,183640.0,49.3602,49.5253,49.3504,49.5156,183640.0
2023-07-17 15:30:00,50.95,50.96,50.83,50.88,592616.0,49.5059,49.5156,49.3893,49.4379,592616.0
2023-07-18 09:30:00,50.89,51.5,50.89,51.32,235760.0,49.4476,50.0403,49.4476,49.8654,235760.0
2023-07-18 10:00:00,51.33,51.46,51.19,51.28,170487.0,49.8751,50.0015,49.7391,49.8266,170487.0
2023-07-18 10:30:00,51.27,51.37,51.18,51.23,285358.0,49.8168,49.914,49.7294,49.778,285358.0
2023-07-18 11:00:00,51.23,51.34,51.19,51.23,201356.0,49.778,49.8849,49.7391,49.778,201356.0
2023-07-18 11:30:00,51.22,51.39,51.16,51.37,240904.0,49.7683,49.9334,49.71,49.914,240904.0
2023-07-18 12:00:00,51.37,51.39,51.02,51.13,154417.0,49.914,49.9334,49.5739,49.6808,154417.0
2023-07-18 12:30:00,51.14,51.14,50.92,50.97,139088.0,49.6905,49.6905,49.4768,49.5253,139088.0
2023-07-18 13:00:00,50.96,51.02,50.92,50.93,129044.0,49.5156,49.5739,49.4768,49.4865,129044.0
2023-07-18 13:30:00,50.93,50.96,50.83,50.94,117550.0,49.4865,49.5156,49.3893,49.4962,117550.0
2023-07-18 14:00:00,50.94,51.06,50.93,51.05,165791.0,49.4962,49.6128,49.4865,49.6031,165791.0
2023-07-18 14:30:00,51.06,51.13,50.99,51.13,214054.0,49.6128,49.6808,49.5448,49.6808,214054.0
2023-07-18 15:00:00,51.12,51.18,51.02,51.13,1115598.0,49.6711,49.7294,49.5739,49.6808,1115598.0
2023-07-18 15:30:00,51.13,51.41,51.04,51.39,811640.0,49.6808,49.9529,49.5934,49.9334,811640.0
2023-07-19 09:30:00,51.65,52.55,51.46,51.76,670931.0,50.1861,51.0606,50.0015,50.293,670931.0
2023-07-19 10:00:00,51.77,51.97,51.12,51.18,306528.0,50.3027,50.497,49.6711,49.7294,306528.0
2023-07-19 10:30:00,51.19,51.37,50.87,51.21,276107.0,49.7391,49.914,49.4282,49.7585,276107.0
2023-07-19 11:00:00,51.21,51.27,50.8,50.97,182674.0,49.7585,49.8168,49.3602,49.5253,182674.0
2023-07-19 11:30:00,50.97,51.2,50.93,51.2,214902.0,49.5253,49.7488,49.4865,49.7488,214902.0
2023-07-19 12:00:00,51.21,51.28,51.11,51.21,189990.0,49.7585,49.8266,49.6614,49.7585,189990.0
2023-07-19 12:30:00,51.21,51.23,51.07,51.21,146620.0,49.7585,49.778,49.6225,49.7585,146620.0
2023-07-19 13:00:00,51.21,51.22,51.08,51.1,143444.0,49.7585,49.7683,49.6322,49.6517,143444.0
2023-07-19 13:30:00,51.11,51.11,50.87,50.88,150931.0,49.6614,49.6614,49.4282,49.4379,150931.0
2023-07-19 14:00:00,50.88,50.89,50.69,50.76,202815.0,49.4379,49.4476,49.2533,49.3213,202815.0
2023-07-19 14:30:00,50.76,50.8,50.7,50.73,196585.0,49.3213,49.3602,49.263,49.2921,196585.0
2023-07-19 15:00:00,50.73,50.78,50.61,50.65,228353.0,49.2921,49.3407,49.1755,49.2144,228353.0
2023-07-19 15:30:00,50.64,50.64,50.32,50.4,836250.0,49.2047,49.2047,48.8938,48.9715,836250.0
2023-07-20 09:30:00,50.71,50.71,49.52,49.55,437428.0,49.2727,49.2727,48.1164,48.1456,437428.0
2023-07-20 10:00:00,49.55,49.56,49.15,49.3,456143.0,48.1456,48.1553,47.7569,47.9027,456143.0
2023-07-20 10:30:00,49.3,49.51,49.2,49.37,314464.0,47.9027,48.1067,47.8055,47.9707,314464.0
2023-07-20 11:00:00,49.38,49.57,49.28,49.41,203385.0,47.9804,48.165,47.8832,48.0096,203385.0
2023-07-20 11:30:00,49.41,49.72,49.37,49.66,132174.0,48.0096,48.3108,47.9707,48.2525,132174.0
2023-07-20 12:00:00,49.66,49.66,49.47,49.59,106125.0,48.2525,48.2525,48.0679,48.1845,106125.0
2023-07-20 12:30:00,49.59,49.66,49.5,49.55,106508.0,48.1845,48.2525,48.097,48.1456,106508.0
2023-07-20 13:00:00,49.54,49.76,49.5,49.75,107114.0,48.1359,48.3496,48.097,48.3399,107114.0
2023-07-20 13:30:00,49.75,49.75,49.61,49.73,116816.0,48.3399,48.3399,48.2039,48.3205,116816.0
2023-07-20 14:00:00,49.72,49.84,49.65,49.69,170286.0,48.3108,48.4274,48.2428,48.2816,170286.0
2023-07-20 14:30:00,49.7,49.81,49.69,49.75,201012.0,48.2913,48.3982,48.2816,48.3399,201012.0
2023-07-20 15:00:00,49.75,49.78,49.61,49.61,167339.0,48.3399,48.3691,48.2039,48.2039,167339.0
2023-07-20 15:30:00,49.62,49.65,49.46,49.62,689524.0,48.2136,48.2428,48.0581,48.2136,689524.0
2023-07-21 09:30:00,50.05,50.13,49.61,50.03,313320.0,48.6314,48.7092,48.2039,48.612,313320.0
2023-07-21 10:00:00,50.03,50.25,50.01,50.2,245203.0,48.612,48.8258,48.5926,48.7772,245203.0
2023-07-21 10:30:00,50.19,50.54,50.19,50.53,223911.0,48.7675,49.1075,48.7675,49.0978,223911.0
2023-07-21 11:00:00,50.53,50.59,50.45,50.5,130513.0,49.0978,49.1561,49.0201,49.0687,130513.0
2023-07-21 11:30:00,50.5,50.6,50.38,50.45,107430.0,49.0687,49.1658,48.9521,49.0201,107430.0
2023-07-21 12:00:00,50.46,50.49,50.37,50.4,87213.0,49.0298,49.0589,48.9424,48.9715,87213.0
2023-07-21 12:30:00,50.39,50.51,50.34,50.46,122410.0,48.9618,49.0784,48.9132,49.0298,122410.0
2023-07-21 13:00:00,50.45,50.55,50.45,50.54,63248.0,49.0201,49.1172,49.0201,49.1075,63248.0
2023-07-21 13:30:00,50.54,50.58,50.49,50.53,100958.0,49.1075,49.1464,49.0589,49.0978,100958.0
2023-07-21 14:00:00,50.53,50.57,50.49,50.57,114179.0,49.0978,49.1367,49.0589,49.1367,114179.0
2023-07-21 14:30:00,50.56,50.6,50.53,50.59,102481.0,49.127,49.1658,49.0978,49.1561,102481.0
2023-07-21 15:00:00,50.59,50.65,50.54,50.65,233808.0,49.1561,49.2144,49.1075,49.2144,233808.0
2023-07-21 15:30:00,50.66,50.9,50.55,50.7,927091.0,49.2241,49.4573,49.1172,49.263,927091.0
2023-07-24 09:30:00,50.9,51.25,50.73,50.77,259303.0,49.4573,49.7974,49.2921,49.331,259303.0
2023-07-24 10:00:00,50.78,50.86,50.6,50.64,193392.0,49.3407,49.4185,49.1658,49.2047,193392.0
2023-07-24 10:30:00,50.65,50.79,50.58,50.78,125240.0,49.2144,49.3504,49.1464,49.3407,125240.0
2023-07-24 11:00:00,50.79,50.81,50.72,50.79,85799.0,49.3504,49.3699,49.2824,49.3504,85799.0
2023-07-24 11:30:00,50.8,50.99,50.79,50.96,58226.0,49.3602,49.5448,49.3504,49.5156,58226.0
2023-07-24 12:00:00,50.97,50.98,50.88,50.95,63957.0,49.5253,49.5351,49.4379,49.5059,63957.0
2023-07-24 12:30:00,50.95,50.95,50.74,50.82,217351.0,49.5059,49.5059,49.3019,49.3796,217351.0
2023-07-24 13:00:00,50.82,50.83,50.71,50.76,76623.0,49.3796,49.3893,49.2727,49.3213,76623.0
2023-07-24 13:30:00,50.76,50.78,50.71,50.77,92685.0,49.3213,49.3407,49.2727,49.331,92685.0
2023-07-24 14:00:00,50.75,50.78,50.65,50.69,97766.0,49.3116,49.3407,49.2144,49.2533,97766.0
2023-07-24 14:30:00,50.7,50.74,50.64,50.71,181958.0,49.263,49.3019,49.2047,49.2727,181958.0
2023-07-24 15:00:00,50.7,50.86,50.7,50.82,272851.0,49.263,49.4185,49.263,49.3796,272851.0
2023-07-24 15:30:00,50.83,51.07,50.82,51.02,542619.0,49.3893,49.6225,49.3796,49.5739,542619.0
2023-07-25 09:30:00,51.03,51.36,50.97,51.25,174345.0,49.5836,49.9043,49.5253,49.7974,174345.0
2023-07-25 10:00:00,51.24,51.35,51.04,51.08,107632.0,49.7877,49.8946,49.5934,49.6322,107632.0
2023-07-25 10:30:00,51.07,51.3,51.02,51.3,208208.0,49.6225,49.846,49.5739,49.846,208208.0
2023-07-25 11:00:00,51.3,51.31,51.06,51.07,184735.0,49.846,49.8557,49.6128,49.6225,184735.0
2023-07-25 11:30:00,51.08,51.09,50.89,51.01,121595.0,49.6322,49.6419,49.4476,49.5642,121595.0
2023-07-25 12:00:00,51.01,51.06,50.93,50.94,63358.0,49.5642,49.6128,49.4865,49.4962,63358.0
2023-07-25 12:30:00,50.93,51.13,50.92,51.12,131293.0,49.4865,49.6808,49.4768,49.6711,131293.0
2023-07-25 13:00:00,51.12,51.18,51.0,51.01,96071.0,49.6711,49.7294,49.5545,49.5642,96071.0
2023-07-25 13:30:00,51.0,51.03,50.93,50.98,67281.0,49.5545,49.5836,49.4865,49.5351,67281.0
2023-07-25 14:00:00,50.97,50.99,50.92,50.97,69576.0,49.5253,49.5448,49.4768,49.5253,69576.0
2023-07-25 14:30:00,50.97,51.04,50.94,51.01,90166.0,49.5253,49.5934,49.4962,49.5642,90166.0
2023-07-25 15:00:00,51.02,51.17,51.01,51.12,129826.0,49.5739,49.7197,49.5642,49.6711,129826.0
2023-07-25 15:30:00,51.12,51.14,51.0,51.04,364411.0,49.6711,49.6905,49.5545,49.5934,364411.0
2023-07-26 09:30:00,50.94,51.18,50.76,50.76,114914.0,49.4962,49.7294,49.3213,49.3213,114914.0
2023-07-26 10:00:00,50.77,50.94,50.72,50.93,200668.0,49.331,49.4962,49.2824,49.4865,200668.0
2023-07-26 10:30:00,50.94,51.31,50.94,51.3,107641.0,49.4962,49.8557,49.4962,49.846,107641.0
2023-07-26 11:00:00,51.3,51.33,51.04,51.09,83118.0,49.846,49.8751,49.5934,49.6419,83118.0
2023-07-26 11:30:00,51.08,51.15,51.03,51.1,62991.0,49.6322,49.7002,49.5836,49.6517,62991.0
2023-07-26 12:00:00,51.1,51.14,51.04,51.11,33997.0,49.6517,49.6905,49.5934,49.6614,33997.0
2023-07-26 12:30:00,51.11,51.18,51.07,51.18,44652.0,49.6614,49.7294,49.6225,49.7294,44652.0
2023-07-26 13:00:00,51.17,51.2,51.01,51.01,51327.0,49.7197,49.7488,49.5642,49.5642,51327.0
2023-07-26 13:30:00,51.01,51.05,50.97,51.03,54741.0,49.5642,49.6031,49.5253,49.5836,54741.0
2023-07-26 14:00:00,51.03,51.1,50.87,50.92,76672.0,49.5836,49.6517,49.4282,49.4768,76672.0
2023-07-26 14:30:00,50.93,51.1,50.9,51.0,152090.0,49.4865,49.6517,49.4573,49.5545,152090.0
2023-07-26 15:00:00,51.0,51.07,50.78,50.85,167137.0,49.5545,49.6225,49.3407,49.4087,167137.0
2023-07-26 15:30:00,50.85,50.94,50.74,50.93,393821.0,49.4087,49.4962,49.3019,49.4865,393821.0
2023-07-27 09:30:00,50.88,51.1,50.71,50.8,114279.0,49.4379,49.6517,49.2727,49.3602,114279.0
2023-07-27 10:00:00,50.8,51.37,50.76,51.37,181793.0,49.3602,49.914,49.3213,49.914,181793.0
2023-07-27 10:30:00,51.38,51.55,51.17,51.23,144413.0,49.9237,50.0889,49.7197,49.778,144413.0
2023-07-27 11:00:00,51.23,51.23,50.86,50.88,65285.0,49.778,49.778,49.4185,49.4379,65285.0
2023-07-27 11:30:00,50.89,50.96,50.77,50.87,52226.0,49.4476,49.5156,49.331,49.4282,52226.0
2023-07-27 12:00:00,50.85,50.92,50.83,50.87,32247.0,49.4087,49.4768,49.3893,49.4282,32247.0
2023-07-27 12:30:00,50.87,50.95,50.86,50.94,30189.0,49.4282,49.5059,49.4185,49.4962,30189.0
2023-07-27 13:00:00,50.95,50.96,50.71,50.72,48493.0,49.5059,49.5156,49.2727,49.2824,48493.0
2023-07-27 13:30:00,50.72,50.75,50.54,50.55,42559.0,49.2824,49.3116,49.1075,49.1172,42559.0
2023-07-27 14:00:00,50.55,50.56,50.36,50.39,62537.0,49.1172,49.127,48.9326,48.9618,62537.0
2023-07-27 14:30:00,50.39,50.41,50.24,50.26,69262.0,48.9618,48.9812,48.816,48.8355,69262.0
2023-07-27 15:00:00,50.26,50.37,50.21,50.28,84317.0,48.8355,48.9424,48.7869,48.8549,84317.0
2023-07-27 15:30:00,50.28,50.33,50.13,50.27,304671.0,48.8549,48.9035,48.7092,48.8452,304671.0
2023-07-28 09:30:00,50.31,50.6,50.01,50.55,253112.0,48.8841,49.1658,48.5926,49.1172,253112.0
2023-07-28 10:00:00,50.52,50.62,50.43,50.5,98596.0,49.0881,49.1853,49.0006,49.0687,98596.0
2023-07-28 10:30:00,50.5,50.66,50.48,50.64,46623.0,49.0687,49.2241,49.0492,49.2047,46623.0
2023-07-28 11:00:00,50.63,50.64,50.54,50.55,30158.0,49.195,49.2047,49.1075,49.1172,30158.0
2023-07-28 11:30:00,50.56,50.62,50.47,50.53,45651.0,49.127,49.1853,49.0395,49.0978,45651.0
2023-07-28 12:00:00,50.53,50.62,50.48,50.51,62391.0,49.0978,49.1853,49.0492,49.0784,62391.0
2023-07-28 12:30:00,50.52,50.64,50.52,50.58,41465.0,49.0881,49.2047,49.0881,49.1464,41465.0
2023-07-28 13:00:00,50.58,50.58,50.46,50.47,52603.0,49.1464,49.1464,49.0298,49.0395,52603.0
2023-07-28 13:30:00,50.46,50.49,50.33,50.41,41349.0,49.0298,49.0589,48.9035,48.9812,41349.0
2023-07-28 14:00:00,50.42,50.49,50.37,50.47,41779.0,48.9909,49.0589,48.9424,49.0395,41779.0
2023-07-28 14:30:00,50.47,50.49,50.39,50.46,52178.0,49.0395,49.0589,48.9618,49.0298,52178.0
2023-07-28 15:00:00,50.46,50.55,50.45,50.51,87845.0,49.0298,49.1172,49.0201,49.0784,87845.0
2023-07-28 15:30:00,50.51,50.56,50.45,50.49,227433.0,49.0784,49.127,49.0201,49.0589,227433.0
2023-07-31 09:30:00,50.69,50.71,50.4,50.47,83242.0,49.2533,49.2727,48.9715,49.0395,83242.0
2023-07-31 10:00:00,50.47,50.63,50.43,50.62,64998.0,49.0395,49.195,49.0006,49.1853,64998.0
2023-07-31 10:30:00,50.62,50.62,50.45,50.54,49395.0,49.1853,49.1853,49.0201,49.1075,49395.0
2023-07-31 11:00:00,50.56,50.57,50.44,50.46,67196.0,49.127,49.1367,49.0104,49.0298,67196.0
2023-07-31 11:30:00,50.47,50.5,50.4,50.5,32952.0,49.0395,49.0687,48.9715,49.0687,32952.0
2023-07-31 12:00:00,50.51,50.58,50.47,50.51,44478.0,49.0784,49.1464,49.0395,49.0784,44478.0
2023-07-31 12:30:00,50.52,50.52,50.4,50.42,29538.0,49.0881,49.0881,48.9715,48.9909,29538.0
2023-07-31 13:00:00,50.43,50.44,50.34,50.36,26156.0,49.0006,49.0104,48.9132,48.9326,26156.0
2023-07-31 13:30:00,50.37,50.45,50.36,50.41,43748.0,48.9424,49.0201,48.9326,48.9812,43748.0
2023-07-31 14:00:00,50.42,50.43,50.36,50.36,24763.0,48.9909,49.0006,48.9326,48.9326,24763.0
2023-07-31 14:30:00,50.37,50.44,50.35,50.41,40956.0,48.9424,49.0104,48.9229,48.9812,40956.0
2023-07-31 15:00:00,50.42,50.43,50.27,50.34,63049.0,48.9909,49.0006,48.8452,48.9132,63049.0
2023-07-31 15:30:00,50.35,50.49,50.28,50.48,204745.0,48.9229,49.0589,48.8549,49.0492,204745.0
2023-08-01 09:30:00,50.31,50.46,50.17,50.36,99090.0,48.8841,49.0298,48.748,48.9326,99090.0
2023-08-01 10:00:00,50.34,50.4,50.17,50.33,97957.0,48.9132,48.9715,48.748,48.9035,97957.0
2023-08-01 10:30:00,50.33,50.35,50.23,50.3,54307.0,48.9035,48.9229,48.8063,48.8743,54307.0
2023-08-01 11:00:00,50.3,50.32,50.21,50.23,40227.0,48.8743,48.8938,48.7869,48.8063,40227.0
2023-08-01 11:30:00,50.24,50.25,50.08,50.13,38968.0,48.816,48.8258,48.6606,48.7092,38968.0
2023-08-01 12:00:00,50.13,50.17,50.1,50.16,30871.0,48.7092,48.748,48.68,48.7383,30871.0
2023-08-01 12:30:00,50.16,50.25,50.14,50.23,41650.0,48.7383,48.8258,48.7189,48.8063,41650.0
2023-08-01 13:00:00,50.23,50.25,50.19,50.23,40978.0,48.8063,48.8258,48.7675,48.8063,40978.0
2023-08-01 13:30:00,50.23,50.27,50.21,50.24,41051.0,48.8063,48.8452,48.7869,48.816,41051.0
2023-08-01 14:00:00,50.25,50.3,50.23,50.26,63230.0,48.8258,48.8743,48.8063,48.8355,63230.0
2023-08-01 14:30:00,50.26,50.32,50.25,50.31,53190.0,48.8355,48.8938,48.8258,48.8841,53190.0
2023-08-01 15:00:00,50.32,50.34,50.26,50.27,92729.0,48.8938,48.9132,48.8355,48.8452,92729.0
2023-08-01 15:30:00,50.28,50.32,50.21,50.25,338707.0,48.8549,48.8938,48.7869,48.8258,338707.0
2023-08-02 09:30:00,49.83,50.07,49.56,49.98,114866.0,48.4177,48.6509,48.1553,48.5634,114866.0
2023-08-02 10:00:00,50.0,50.0,49.78,49.92,173503.0,48.5828,48.5828,48.3691,48.5051,173503.0
2023-08-02 10:30:00,49.92,50.04,49.69,49.73,56043.0,48.5051,48.6217,48.2816,48.3205,56043.0
2023-08-02 11:00:00,49.73,49.8,49.67,49.76,68385.0,48.3205,48.3885,48.2622,48.3496,68385.0
2023-08-02 11:30:00,49.78,49.8,49.59,49.64,62465.0,48.3691,48.3885,48.1845,48.233,62465.0
2023-08-02 12:00:00,49.64,49.79,49.59,49.72,41036.0,48.233,48.3788,48.1845,48.3108,41036.0
2023-08-02 12:30:00,49.73,49.84,49.7,49.79,36141.0,48.3205,48.4274,48.2913,48.3788,36141.0
2023-08-02 13:00:00,49.8,49.84,49.68,49.73,28784.0,48.3885,48.4274,48.2719,48.3205,28784.0
2023-08-02 13:30:00,49.73,49.84,49.69,49.71,43078.0,48.3205,48.4274,48.2816,48.3011,43078.0
2023-08-02 14:00:00,49.7,49.7,49.58,49.61,57733.0,48.2913,48.2913,48.1747,48.2039,57733.0
2023-08-02 14:30:00,49.62,49.63,49.55,49.62,52146.0,48.2136,48.2233,48.1456,48.2136,52146.0
2023-08-02 15:00:00,49.63,49.67,49.5,49.51,76146.0,48.2233,48.2622,48.097,48.1067,76146.0
2023-08-02 15:30:00,49.51,49.7,49.5,49.66,233745.0,48.1067,48.2913,48.097,48.2525,233745.0
2023-08-03 09:30:00,49.51,49.61,49.24,49.41,294054.0,48.1067,48.2039,47.8444,48.0096,294054.0
2023-08-03 10:00:00,49.4,49.47,49.1,49.24,136449.0,47.9998,48.0679,47.7083,47.8444,136449.0
2023-08-03 10:30:00,49.23,49.38,49.18,49.29,148044.0,47.8347,47.9804,47.7861,47.893,148044.0
2023-08-03 11:00:00,49.28,49.5,49.28,49.48,120013.0,47.8832,48.097,47.8832,48.0776,120013.0
2023-08-03 11:30:00,49.48,49.52,49.42,49.47,71816.0,48.0776,48.1164,48.0193,48.0679,71816.0
2023-08-03 12:00:00,49.46,49.5,49.34,49.46,68431.0,48.0581,48.097,47.9415,48.0581,68431.0
2023-08-03 12:30:00,49.46,49.62,49.45,49.61,73617.0,48.0581,48.2136,48.0484,48.2039,73617.0
2023-08-03 13:00:00,49.61,49.64,49.56,49.58,60905.0,48.2039,48.233,48.1553,48.1747,60905.0
2023-08-03 13:30:00,49.57,49.58,49.48,49.52,61411.0,48.165,48.1747,48.0776,48.1164,61411.0
2023-08-03 14:00:00,49.53,49.64,49.52,49.59,74901.0,48.1262,48.233,48.1164,48.1845,74901.0
2023-08-03 14:30:00,49.58,49.59,49.47,49.52,69876.0,48.1747,48.1845,48.0679,48.1164,69876.0
2023-08-03 15:00:00,49.52,49.55,49.41,49.44,89176.0,48.1164,48.1456,48.0096,48.0387,89176.0
2023-08-03 15:30:00,49.43,49.47,49.34,49.39,312923.0,48.029,48.0679,47.9415,47.9901,312923.0
2023-08-04 09:30:00,49.53,49.97,49.49,49.88,126938.0,48.1262,48.5537,48.0873,48.4662,126938.0
2023-08-04 10:00:00,49.88,49.97,49.72,49.97,80741.0,48.4662,48.5537,48.3108,48.5537,80741.0
2023-08-04 10:30:00,49.97,50.08,49.94,49.98,82709.0,48.5537,48.6606,48.5245,48.5634,82709.0
2023-08-04 11:00:00,49.98,50.19,49.95,50.18,137977.0,48.5634,48.7675,48.5343,48.7577,137977.0
2023-08-04 11:30:00,50.18,50.18,50.08,50.09,65402.0,48.7577,48.7577,48.6606,48.6703,65402.0
2023-08-04 12:00:00,50.1,50.25,50.08,50.25,69629.0,48.68,48.8258,48.6606,48.8258,69629.0
2023-08-04 12:30:00,50.25,50.31,50.21,50.28,64734.0,48.8258,48.8841,48.7869,48.8549,64734.0
2023-08-04 13:00:00,50.28,50.3,50.05,50.07,58104.0,48.8549,48.8743,48.6314,48.6509,58104.0
2023-08-04 13:30:00,50.08,50.12,49.91,49.91,70846.0,48.6606,48.6994,48.4954,48.4954,70846.0
2023-08-04 14:00:00,49.92,49.92,49.67,49.69,71639.0,48.5051,48.5051,48.2622,48.2816,71639.0
2023-08-04 14:30:00,49.68,49.7,49.54,49.6,77221.0,48.2719,48.2913,48.1359,48.1942,77221.0
2023-08-04 15:00:00,49.58,49.62,49.46,49.5,104889.0,48.1747,48.2136,48.0581,48.097,104889.0
2023-08-04 15:30:00,49.5,49.53,49.38,49.47,242281.0,48.097,48.1262,47.9804,48.0679,242281.0
2023-08-07 09:30:00,49.66,49.82,49.62,49.81,75364.0,48.2525,48.4079,48.2136,48.3982,75364.0
2023-08-07 10:00:00,49.82,50.1,49.82,49.98,70933.0,48.4079,48.68,48.4079,48.5634,70933.0
2023-08-07 10:30:00,49.98,50.04,49.88,49.89,51506.0,48.5634,48.6217,48.4662,48.476,51506.0
2023-08-07 11:00:00,49.9,49.92,49.8,49.86,54440.0,48.4857,48.5051,48.3885,48.4468,54440.0
2023-08-07 11:30:00,49.85,49.93,49.82,49.85,40196.0,48.4371,48.5148,48.4079,48.4371,40196.0
2023-08-07 12:00:00,49.86,49.86,49.78,49.8,33658.0,48.4468,48.4468,48.3691,48.3885,33658.0
2023-08-07 12:30:00,49.82,49.89,49.73,49.89,31734.0,48.4079,48.476,48.3205,48.476,31734.0
2023-08-07 13:00:00,49.89,49.93,49.73,49.76,45462.0,48.476,48.5148,48.3205,48.3496,45462.0
2023-08-07 13:30:00,49.76,49.86,49.74,49.86,51147.0,48.3496,48.4468,48.3302,48.4468,51147.0
2023-08-07 14:00:00,49.86,49.93,49.82,49.87,40226.0,48.4468,48.5148,48.4079,48.4565,40226.0
2023-08-07 14:30:00,49.87,49.95,49.86,49.94,40011.0,48.4565,48.5343,48.4468,48.5245,40011.0
2023-08-07 15:00:00,49.94,49.98,49.85,49.9,71449.0,48.5245,48.5634,48.4371,48.4857,71449.0
2023-08-07 15:30:00,49.91,50.04,49.86,50.0,361289.0,48.4954,48.6217,48.4468,48.5828,361289.0
2023-08-08 09:30:00,49.67,50.05,49.67,49.85,239100.0,48.2622,48.6314,48.2622,48.4371,239100.0
2023-08-08 10:00:00,49.85,49.86,49.59,49.62,141791.0,48.4371,48.4468,48.1845,48.2136,141791.0
2023-08-08 10:30:00,49.61,49.61,49.39,49.46,100323.0,48.2039,48.2039,47.9901,48.0581,100323.0
2023-08-08 11:00:00,49.46,49.65,49.43,49.58,76736.0,48.0581,48.2428,48.029,48.1747,76736.0
2023-08-08 11:30:00,49.58,49.74,49.52,49.63,65036.0,48.1747,48.3302,48.1164,48.2233,65036.0
2023-08-08 12:00:00,49.63,49.72,49.59,49.69,48586.0,48.2233,48.3108,48.1845,48.2816,48586.0
2023-08-08 12:30:00,49.68,49.79,49.67,49.72,46794.0,48.2719,48.3788,48.2622,48.3108,46794.0
2023-08-08 13:00:00,49.72,49.77,49.69,49.76,41513.0,48.3108,48.3594,48.2816,48.3496,41513.0
2023-08-08 13:30:00,49.76,49.84,49.73,49.84,42185.0,48.3496,48.4274,48.3205,48.4274,42185.0
2023-08-08 14:00:00,49.84,49.92,49.81,49.89,45685.0,48.4274,48.5051,48.3982,48.476,45685.0
2023-08-08 14:30:00,49.89,50.06,49.88,50.05,72164.0,48.476,48.6411,48.4662,48.6314,72164.0
2023-08-08 15:00:00,50.04,50.28,50.0,50.25,94942.0,48.6217,48.8549,48.5828,48.8258,94942.0
2023-08-08 15:30:00,50.26,50.26,49.98,50.05,305268.0,48.8355,48.8355,48.5634,48.6314,305268.0
2023-08-09 09:30:00,49.88,50.18,49.82,50.17,75689.0,48.4662,48.7577,48.4079,48.748,75689.0
2023-08-09 10:00:00,50.15,50.42,50.15,50.4,57508.0,48.7286,48.9909,48.7286,48.9715,57508.0
2023-08-09 10:30:00,50.4,50.44,50.28,50.3,131779.0,48.9715,49.0104,48.8549,48.8743,131779.0
2023-08-09 11:00:00,50.3,50.4,50.29,50.37,104577.0,48.8743,48.9715,48.8646,48.9424,104577.0
2023-08-09 11:30:00,50.36,50.4,50.3,50.38,131308.0,48.9326,48.9715,48.8743,48.9521,131308.0
2023-08-09 12:00:00,50.37,50.44,50.34,50.44,66484.0,48.9424,49.0104,48.9132,49.0104,66484.0
2023-08-09 12:30:00,50.44,50.47,50.36,50.38,57165.0,49.0104,49.0395,48.9326,48.9521,57165.0
2023-08-09 13:00:00,50.37,50.49,50.36,50.46,44681.0,48.9424,49.0589,48.9326,49.0298,44681.0
2023-08-09 13:30:00,50.47,50.55,50.46,50.53,48482.0,49.0395,49.1172,49.0298,49.0978,48482.0
2023-08-09 14:00:00,50.54,50.64,50.53,50.61,71472.0,49.1075,49.2047,49.0978,49.1755,71472.0
2023-08-09 14:30:00,50.61,50.67,50.61,50.63,102329.0,49.1755,49.2338,49.1755,49.195,102329.0
2023-08-09 15:00:00,50.62,50.67,50.56,50.64,122868.0,49.1853,49.2338,49.127,49.2047,122868.0
2023-08-09 15:30:00,50.63,50.65,50.43,50.47,673780.0,49.195,49.2144,49.0006,49.0395,673780.0
2023-08-10 09:30:00,50.63,51.07,50.54,51.03,135319.0,49.195,49.6225,49.1075,49.5836,135319.0
2023-08-10 10:00:00,51.04,51.08,50.85,50.99,77411.0,49.5934,49.6322,49.4087,49.5448,77411.0
2023-08-10 10:30:00,50.98,51.25,50.91,51.23,102166.0,49.5351,49.7974,49.467,49.778,102166.0
2023-08-10 11:00:00,51.22,51.46,51.05,51.46,203757.0,49.7683,50.0015,49.6031,50.0015,203757.0
2023-08-10 11:30:00,51.46,51.49,51.33,51.41,126413.0,50.0015,50.0306,49.8751,49.9529,126413.0
2023-08-10 12:00:00,51.41,51.45,51.3,51.39,114678.0,49.9529,49.9917,49.846,49.9334,114678.0
2023-08-10 12:30:00,51.4,51.4,51.22,51.27,68554.0,49.9432,49.9432,49.7683,49.8168,68554.0
2023-08-10 13:00:00,51.28,51.4,51.24,51.27,76798.0,49.8266,49.9432,49.7877,49.8168,76798.0
2023-08-10 13:30:00,51.27,51.45,51.25,51.3,72106.0,49.8168,49.9917,49.7974,49.846,72106.0
2023-08-10 14:00:00,51.3,51.48,51.25,51.43,99196.0,49.846,50.0209,49.7974,49.9723,99196.0
2023-08-10 14:30:00,51.43,51.8,51.42,51.76,178939.0,49.9723,50.3318,49.9626,50.293,178939.0
2023-08-10 15:00:00,51.76,51.77,51.57,51.58,185171.0,50.293,50.3027,50.1083,50.1181,185171.0
2023-08-10 15:30:00,51.57,51.57,51.41,51.52,422720.0,50.1083,50.1083,49.9529,50.0598,422720.0
2023-08-11 09:30:00,51.4,51.75,51.26,51.69,259258.0,49.9432,50.2832,49.8071,50.2249,259258.0
2023-08-11 10:00:00,51.7,51.89,51.58,51.85,182867.0,50.2347,50.4193,50.1181,50.3804,182867.0
2023-08-11 10:30:00,51.86,51.86,51.33,51.4,91732.0,50.3901,50.3901,49.8751,49.9432,91732.0
2023-08-11 11:00:00,51.4,51.53,51.2,51.27,70172.0,49.9432,50.0695,49.7488,49.8168,70172.0
2023-08-11 11:30:00,51.26,51.35,51.2,51.35,57431.0,49.8071,49.8946,49.7488,49.8946,57431.0
2023-08-11 12:00:00,51.36,51.38,51.19,51.23,47784.0,49.9043,49.9237,49.7391,49.778,47784.0
2023-08-11 12:30:00,51.24,51.26,51.2,51.21,40941.0,49.7877,49.8071,49.7488,49.7585,40941.0
2023-08-11 13:00:00,51.22,51.27,51.08,51.2,85992.0,49.7683,49.8168,49.6322,49.7488,85992.0
2023-08-11 13:30:00,51.21,51.22,51.07,51.12,63971.0,49.7585,49.7683,49.6225,49.6711,63971.0
2023-08-11 14:00:00,51.11,51.18,51.09,51.16,61907.0,49.6614,49.7294,49.6419,49.71,61907.0
2023-08-11 14:30:00,51.16,51.26,51.08,51.23,112974.0,49.71,49.8071,49.6322,49.778,112974.0
2023-08-11 15:00:00,51.22,51.23,51.1,51.2,65378.0,49.7683,49.778,49.6517,49.7488,65378.0
2023-08-11 15:30:00,51.2,51.22,50.91,50.96,346413.0,49.7488,49.7683,49.467,49.5156,346413.0
2023-08-14 09:30:00,50.96,51.23,50.91,51.0,138060.0,49.5156,49.778,49.467,49.5545,138060.0
2023-08-14 10:00:00,51.01,51.29,50.97,51.26,162890.0,49.5642,49.8363,49.5253,49.8071,162890.0
2023-08-14 10:30:00,51.25,51.33,51.18,51.21,156599.0,49.7974,49.8751,49.7294,49.7585,156599.0
2023-08-14 11:00:00,51.21,51.21,51.06,51.19,145763.0,49.7585,49.7585,49.6128,49.7391,145763.0
2023-08-14 11:30:00,51.19,51.24,51.14,51.16,39367.0,49.7391,49.7877,49.6905,49.71,39367.0
2023-08-14 12:00:00,51.16,51.21,51.08,51.15,41622.0,49.71,49.7585,49.6322,49.7002,41622.0
2023-08-14 12:30:00,51.14,51.17,51.04,51.05,46968.0,49.6905,49.7197,49.5934,49.6031,46968.0
2023-08-14 13:00:00,51.05,51.14,50.95,51.14,82988.0,49.6031,49.6905,49.5059,49.6905,82988.0
2023-08-14 13:30:00,51.14,51.19,51.01,51.05,80802.0,49.6905,49.7391,49.5642,49.6031,80802.0
2023-08-14 14:00:00,51.05,51.14,51.03,51.09,57026.0,49.6031,49.6905,49.5836,49.6419,57026.0
2023-08-14 14:30:00,51.09,51.09,50.99,51.04,97056.0,49.6419,49.6419,49.5448,49.5934,97056.0
2023-08-14 15:00:00,51.05,51.18,51.0,51.1,84933.0,49.6031,49.7294,49.5545,49.6517,84933.0
2023-08-14 15:30:00,51.1,51.13,51.03,51.1,337808.0,49.6517,49.6808,49.5836,49.6517,337808.0
2023-08-15 09:30:00,50.92,51.11,50.64,50.65,256247.0,49.4768,49.6614,49.2047,49.2144,256247.0
2023-08-15 10:00:00,50.64,50.7,50.57,50.6,51533.0,49.2047,49.263,49.1367,49.1658,51533.0
2023-08-15 10:30:00,50.6,50.64,50.5,50.55,45741.0,49.1658,49.2047,49.0687,49.1172,45741.0
2023-08-15 11:00:00,50.56,50.63,50.46,50.52,48735.0,49.127,49.195,49.0298,49.0881,48735.0
2023-08-15 11:30:00,50.51,50.59,50.48,50.58,46456.0,49.0784,49.1561,49.0492,49.1464,46456.0
2023-08-15 12:00:00,50.58,50.6,50.44,50.6,61859.0,49.1464,49.1658,49.0104,49.1658,61859.0
2023-08-15 12:30:00,50.6,50.6,50.55,50.58,35125.0,49.1658,49.1658,49.1172,49.1464,35125.0
2023-08-15 13:00:00,50.57,50.57,50.5,50.55,41170.0,49.1367,49.1367,49.0687,49.1172,41170.0
2023-08-15 13:30:00,50.55,50.62,50.51,50.61,52100.0,49.1172,49.1853,49.0784,49.1755,52100.0
2023-08-15 14:00:00,50.61,50.7,50.59,50.69,41648.0,49.1755,49.263,49.1561,49.2533,41648.0
2023-08-15 14:30:00,50.69,50.77,50.69,50.73,42468.0,49.2533,49.331,49.2533,49.2921,42468.0
2023-08-15 15:00:00,50.72,50.79,50.68,50.69,95292.0,49.2824,49.3504,49.2436,49.2533,95292.0
2023-08-15 15:30:00,50.68,50.69,50.54,50.58,269885.0,49.2436,49.2533,49.1075,49.1464,269885.0
2023-08-16 09:30:00,50.3,50.78,50.18,50.73,160260.0,48.8743,49.3407,48.7577,49.2921,160260.0
2023-08-16 10:00:00,50.74,50.92,50.69,50.91,75470.0,49.3019,49.4768,49.2533,49.467,75470.0
2023-08-16 10:30:00,50.9,51.05,50.83,51.05,109193.0,49.4573,49.6031,49.3893,49.6031,109193.0
2023-08-16 11:00:00,51.05,51.14,50.95,51.09,95353.0,49.6031,49.6905,49.5059,49.6419,95353.0
2023-08-16 11:30:00,51.09,51.12,51.03,51.05,77530.0,49.6419,49.6711,49.5836,49.6031,77530.0
2023-08-16 12:00:00,51.06,51.14,50.9,50.91,57003.0,49.6128,49.6905,49.4573,49.467,57003.0
2023-08-16 12:30:00,50.92,50.94,50.78,50.8,56775.0,49.4768,49.4962,49.3407,49.3602,56775.0
2023-08-16 13:00:00,50.8,50.87,50.77,50.85,77150.0,49.3602,49.4282,49.331,49.4087,77150.0
2023-08-16 13:30:00,50.84,51.0,50.79,51.0,129648.0,49.399,49.5545,49.3504,49.5545,129648.0
2023-08-16 14:00:00,50.99,51.02,50.84,50.98,177261.0,49.5448,49.5739,49.399,49.5351,177261.0
2023-08-16 14:30:00,50.98,51.06,50.95,51.04,79381.0,49.5351,49.6128,49.5059,49.5934,79381.0
2023-08-16 15:00:00,51.04,51.05,50.83,50.86,85923.0,49.5934,49.6031,49.3893,49.4185,85923.0
2023-08-16 15:30:00,50.85,50.93,50.82,50.85,341540.0,49.4087,49.4865,49.3796,49.4087,341540.0
2023-08-17 09:30:00,50.95,51.25,50.89,51.02,163264.0,49.5059,49.7974,49.4476,49.5739,163264.0
2023-08-17 10:00:00,51.02,51.18,50.95,51.09,487700.0,49.5739,49.7294,49.5059,49.6419,487700.0
2023-08-17 10:30:00,51.09,51.09,50.9,51.03,198902.0,49.6419,49.6419,49.4573,49.5836,198902.0
2023-08-17 11:00:00,51.03,51.35,51.0,51.32,171647.0,49.5836,49.8946,49.5545,49.8654,171647.0
2023-08-17 11:30:00,51.32,51.85,51.31,51.84,541075.0,49.8654,50.3804,49.8557,50.3707,541075.0
2023-08-17 12:00:00,51.84,51.95,51.72,51.95,275207.0,50.3707,50.4776,50.2541,50.4776,275207.0
2023-08-17 12:30:00,51.95,52.22,51.95,52.19,317523.0,50.4776,50.7399,50.4776,50.7108,317523.0
2023-08-17 13:00:00,52.19,52.28,52.04,52.05,245937.0,50.7108,50.7982,50.565,50.5747,245937.0
2023-08-17 13:30:00,52.04,52.08,51.97,52.02,160565.0,50.565,50.6039,50.497,50.5456,160565.0
2023-08-17 14:00:00,52.01,52.04,51.92,51.97,137218.0,50.5359,50.565,50.4484,50.497,137218.0
2023-08-17 14:30:00,51.96,52.01,51.62,51.8,427628.0,50.4873,50.5359,50.1569,50.3318,427628.0
2023-08-17 15:00:00,51.8,51.88,51.65,51.68,186979.0,50.3318,50.4096,50.1861,50.2152,186979.0
2023-08-17 15:30:00,51.66,51.85,51.63,51.67,444931.0,50.1958,50.3804,50.1666,50.2055,444931.0
2023-08-18 09:30:00,51.32,51.82,51.19,51.82,260854.0,49.8654,50.3513,49.7391,50.3513,260854.0
2023-08-18 10:00:00,51.82,51.85,51.54,51.56,111852.0,50.3513,50.3804,50.0792,50.0986,111852.0
2023-08-18 10:30:00,51.56,51.69,51.55,51.66,106838.0,50.0986,50.2249,50.0889,50.1958,106838.0
2023-08-18 11:00:00,51.66,51.78,51.66,51.68,82508.0,50.1958,50.3124,50.1958,50.2152,82508.0
2023-08-18 11:30:00,51.68,51.8,51.6,51.77,81067.0,50.2152,50.3318,50.1375,50.3027,81067.0
2023-08-18 12:00:00,51.76,51.83,51.71,51.79,83353.0,50.293,50.361,50.2444,50.3221,83353.0
2023-08-18 12:30:00,51.8,51.84,51.64,51.66,130612.0,50.3318,50.3707,50.1764,50.1958,130612.0
2023-08-18 13:00:00,51.65,51.74,51.6,51.65,114675.0,50.1861,50.2735,50.1375,50.1861,114675.0
2023-08-18 13:30:00,51.66,51.74,51.66,51.72,117655.0,50.1958,50.2735,50.1958,50.2541,117655.0
2023-08-18 14:00:00,51.71,51.83,51.71,51.81,119379.0,50.2444,50.361,50.2444,50.3415,119379.0
2023-08-18 14:30:00,51.8,51.83,51.68,51.7,176273.0,50.3318,50.361,50.2152,50.2347,176273.0
2023-08-18 15:00:00,51.71,51.73,51.58,51.71,337038.0,50.2444,50.2638,50.1181,50.2444,337038.0
2023-08-18 15:30:00,51.72,51.9,51.63,51.82,591128.0,50.2541,50.429,50.1666,50.3513,591128.0
2023-08-21 09:30:00,51.76,51.95,51.43,51.62,107642.0,50.293,50.4776,49.9723,50.1569,107642.0
2023-08-21 10:00:00,51.65,51.65,51.31,51.33,72153.0,50.1861,50.1861,49.8557,49.8751,72153.0
2023-08-21 10:30:00,51.34,51.43,51.31,51.38,91668.0,49.8849,49.9723,49.8557,49.9237,91668.0
2023-08-21 11:00:00,51.37,51.56,51.36,51.5,59204.0,49.914,50.0986,49.9043,50.0403,59204.0
2023-08-21 11:30:00,51.5,51.54,51.33,51.41,90241.0,50.0403,50.0792,49.8751,49.9529,90241.0
2023-08-21 12:00:00,51.41,51.45,51.31,51.41,47113.0,49.9529,49.9917,49.8557,49.9529,47113.0
2023-08-21 12:30:00,51.4,51.41,51.27,51.36,86157.0,49.9432,49.9529,49.8168,49.9043,86157.0
2023-08-21 13:00:00,51.37,51.52,51.34,51.41,85159.0,49.914,50.0598,49.8849,49.9529,85159.0
2023-08-21 13:30:00,51.41,51.47,51.4,51.46,87496.0,49.9529,50.0112,49.9432,50.0015,87496.0
2023-08-21 14:00:00,51.47,51.58,51.41,51.48,73965.0,50.0112,50.1181,49.9529,50.0209,73965.0
2023-08-21 14:30:00,51.48,51.54,51.45,51.54,69546.0,50.0209,50.0792,49.9917,50.0792,69546.0
2023-08-21 15:00:00,51.55,51.73,51.55,51.72,98414.0,50.0889,50.2638,50.0889,50.2541,98414.0
2023-08-21 15:30:00,51.71,51.85,51.68,51.78,337365.0,50.2444,50.3804,50.2152,50.3124,337365.0
2023-08-22 09:30:00,51.95,52.01,51.63,51.87,142332.0,50.4776,50.5359,50.1666,50.3998,142332.0
2023-08-22 10:00:00,51.87,51.99,51.79,51.92,92408.0,50.3998,50.5164,50.3221,50.4484,92408.0
2023-08-22 10:30:00,51.91,51.99,51.84,51.88,95594.0,50.4387,50.5164,50.3707,50.4096,95594.0
2023-08-22 11:00:00,51.88,51.95,51.78,51.82,107217.0,50.4096,50.4776,50.3124,50.3513,107217.0
2023-08-22 11:30:00,51.83,51.98,51.82,51.91,54709.0,50.361,50.5067,50.3513,50.4387,54709.0
2023-08-22 12:00:00,51.91,52.01,51.88,51.98,76238.0,50.4387,50.5359,50.4096,50.5067,76238.0
2023-08-22 12:30:00,51.98,52.07,51.93,52.04,65665.0,50.5067,50.5942,50.4581,50.565,65665.0
2023-08-22 13:00:00,52.04,52.08,51.96,52.0,78753.0,50.565,50.6039,50.4873,50.5262,78753.0
2023-08-22 13:30:00,52.0,52.01,51.93,51.96,56690.0,50.5262,50.5359,50.4581,50.4873,56690.0
2023-08-22 14:00:00,51.95,52.05,51.95,52.03,78171.0,50.4776,50.5747,50.4776,50.5553,78171.0
2023-08-22 14:30:00,52.03,52.1,51.9,51.98,96464.0,50.5553,50.6233,50.429,50.5067,96464.0
2023-08-22 15:00:00,51.99,52.02,51.9,51.97,135629.0,50.5164,50.5456,50.429,50.497,135629.0
2023-08-22 15:30:00,51.97,52.01,51.9,51.97,487462.0,50.497,50.5359,50.429,50.497,487462.0
2023-08-23 09:30:00,52.0,52.18,51.67,51.95,141827.0,50.5262,50.701,50.2055,50.4776,141827.0
2023-08-23 10:00:00,51.97,52.2,51.94,51.97,90951.0,50.497,50.7205,50.4679,50.497,90951.0
2023-08-23 10:30:00,51.97,52.13,51.91,52.06,93421.0,50.497,50.6525,50.4387,50.5844,93421.0
2023-08-23 11:00:00,52.07,52.15,52.03,52.1,82205.0,50.5942,50.6719,50.5553,50.6233,82205.0
2023-08-23 11:30:00,52.1,52.23,52.04,52.17,98015.0,50.6233,50.7496,50.565,50.6913,98015.0
2023-08-23 12:00:00,52.17,52.29,52.13,52.23,85937.0,50.6913,50.8079,50.6525,50.7496,85937.0
2023-08-23 12:30:00,52.23,52.34,52.22,52.28,56776.0,50.7496,50.8565,50.7399,50.7982,56776.0
2023-08-23 13:00:00,52.27,52.34,52.23,52.3,63495.0,50.7885,50.8565,50.7496,50.8176,63495.0
2023-08-23 13:30:00,52.3,52.42,52.29,52.37,69321.0,50.8176,50.9342,50.8079,50.8857,69321.0
2023-08-23 14:00:00,52.37,52.43,52.33,52.41,71368.0,50.8857,50.944,50.8468,50.9245,71368.0
2023-08-23 14:30:00,52.41,52.48,52.38,52.47,46664.0,50.9245,50.9925,50.8954,50.9828,46664.0
2023-08-23 15:00:00,52.47,52.72,52.43,52.68,155803.0,50.9828,51.2257,50.944,51.1869,155803.0
2023-08-23 15:30:00,52.68,52.72,52.54,52.65,387689.0,51.1869,51.2257,51.0508,51.1577,387689.0
2023-08-24 09:30:00,52.7,53.36,52.51,53.33,177782.0,51.2063,51.8476,51.0217,51.8185,177782.0
2023-08-24 10:00:00,53.36,53.44,52.98,53.04,187024.0,51.8476,51.9253,51.4784,51.5367,187024.0
2023-08-24 10:30:00,53.03,53.15,52.88,52.89,138195.0,51.527,51.6436,51.3812,51.3909,138195.0
2023-08-24 11:00:00,52.88,52.92,52.73,52.78,116294.0,51.3812,51.4201,51.2355,51.284,116294.0
2023-08-24 11:30:00,52.77,52.81,52.64,52.64,46344.0,51.2743,51.3132,51.148,51.148,46344.0
2023-08-24 12:00:00,52.63,52.71,52.45,52.45,52628.0,51.1383,51.216,50.9634,50.9634,52628.0
2023-08-24 12:30:00,52.45,52.54,52.43,52.46,51542.0,50.9634,51.0508,50.944,50.9731,51542.0
2023-08-24 13:00:00,52.46,52.48,52.3,52.32,40273.0,50.9731,50.9925,50.8176,50.8371,40273.0
2023-08-24 13:30:00,52.32,52.46,52.31,52.46,38842.0,50.8371,50.9731,50.8274,50.9731,38842.0
2023-08-24 14:00:00,52.46,52.5,52.39,52.41,40801.0,50.9731,51.012,50.9051,50.9245,40801.0
2023-08-24 14:30:00,52.41,52.46,52.35,52.45,47268.0,50.9245,50.9731,50.8662,50.9634,47268.0
2023-08-24 15:00:00,52.45,52.56,52.42,52.55,84968.0,50.9634,51.0703,50.9342,51.0606,84968.0
2023-08-24 15:30:00,52.55,52.58,52.32,52.32,323487.0,51.0606,51.0897,50.8371,50.8371,323487.0
2023-08-25 09:30:00,52.39,52.76,52.33,52.53,80552.0,50.9051,51.2646,50.8468,51.0411,80552.0
2023-08-25 10:00:00,52.54,52.67,52.32,52.37,101261.0,51.0508,51.1772,50.8371,50.8857,101261.0
2023-08-25 10:30:00,52.37,52.37,52.19,52.29,80172.0,50.8857,50.8857,50.7108,50.8079,80172.0
2023-08-25 11:00:00,52.3,52.63,52.22,52.63,86083.0,50.8176,51.1383,50.7399,51.1383,86083.0
2023-08-25 11:30:00,52.63,52.65,52.5,52.52,73074.0,51.1383,51.1577,51.012,51.0314,73074.0
2023-08-25 12:00:00,52.52,52.72,52.51,52.7,44455.0,51.0314,51.2257,51.0217,51.2063,44455.0
2023-08-25 12:30:00,52.71,52.79,52.68,52.79,47205.0,51.216,51.2938,51.1869,51.2938,47205.0
2023-08-25 13:00:00,52.79,52.84,52.7,52.73,59153.0,51.2938,51.3423,51.2063,51.2355,59153.0
2023-08-25 13:30:00,52.73,52.74,52.6,52.66,60428.0,51.2355,51.2452,51.1091,51.1674,60428.0
2023-08-25 14:00:00,52.66,52.79,52.62,52.79,52947.0,51.1674,51.2938,51.1286,51.2938,52947.0
2023-08-25 14:30:00,52.79,52.9,52.78,52.89,56706.0,51.2938,51.4006,51.284,51.3909,56706.0
2023-08-25 15:00:00,52.9,52.95,52.82,52.86,84153.0,51.4006,51.4492,51.3229,51.3618,84153.0
2023-08-25 15:30:00,52.86,52.93,52.71,52.74,227239.0,51.3618,51.4298,51.216,51.2452,227239.0
2023-08-28 09:30:00,52.82,53.26,52.75,53.26,173562.0,51.3229,51.7504,51.2549,51.7504,173562.0
2023-08-28 10:00:00,53.28,53.49,53.21,53.32,118649.0,51.7699,51.9739,51.7019,51.8087,118649.0
2023-08-28 10:30:00,53.32,53.34,52.99,53.1,166245.0,51.8087,51.8282,51.4881,51.595,166245.0
2023-08-28 11:00:00,53.11,53.14,52.95,53.1,48641.0,51.6047,51.6338,51.4492,51.595,48641.0
2023-08-28 11:30:00,53.1,53.13,53.0,53.04,44982.0,51.595,51.6241,51.4978,51.5367,44982.0
2023-08-28 12:00:00,53.03,53.1,53.02,53.1,59348.0,51.527,51.595,51.5172,51.595,59348.0
2023-08-28 12:30:00,53.1,53.19,53.03,53.19,30713.0,51.595,51.6824,51.527,51.6824,30713.0
2023-08-28 13:00:00,53.19,53.29,53.16,53.23,49074.0,51.6824,51.7796,51.6533,51.7213,49074.0
2023-08-28 13:30:00,53.23,53.24,53.07,53.09,34847.0,51.7213,51.731,51.5658,51.5853,34847.0
2023-08-28 14:00:00,53.09,53.12,53.05,53.09,36780.0,51.5853,51.6144,51.5464,51.5853,36780.0
2023-08-28 14:30:00,53.09,53.15,53.07,53.12,35054.0,51.5853,51.6436,51.5658,51.6144,35054.0
2023-08-28 15:00:00,53.12,53.16,53.08,53.13,48162.0,51.6144,51.6533,51.5755,51.6241,48162.0
2023-08-28 15:30:00,53.13,53.32,53.12,53.17,209880.0,51.6241,51.8087,51.6144,51.663,209880.0
2023-08-29 09:30:00,53.35,53.46,53.15,53.2,106058.0,51.8379,51.9448,51.6436,51.6921,106058.0
2023-08-29 10:00:00,53.2,53.27,53.08,53.17,72175.0,51.6921,51.7602,51.5755,51.663,72175.0
2023-08-29 10:30:00,53.17,53.24,52.97,53.07,76680.0,51.663,51.731,51.4687,51.5658,76680.0
2023-08-29 11:00:00,53.07,53.07,52.95,53.02,53751.0,51.5658,51.5658,51.4492,51.5172,53751.0
2023-08-29 11:30:00,53.01,53.16,53.01,53.09,44789.0,51.5075,51.6533,51.5075,51.5853,44789.0
2023-08-29 12:00:00,53.09,54.15,53.06,53.28,89939.0,51.5853,52.6152,51.5561,51.7699,89939.0
2023-08-29 12:30:00,53.27,53.28,53.11,53.23,74115.0,51.7602,51.7699,51.6047,51.7213,74115.0
2023-08-29 13:00:00,53.22,53.32,53.21,53.31,46665.0,51.7116,51.8087,51.7019,51.799,46665.0
2023-08-29 13:30:00,53.3,53.44,53.29,53.44,70355.0,51.7893,51.9253,51.7796,51.9253,70355.0
2023-08-29 14:00:00,53.43,53.46,53.32,53.4,81371.0,51.9156,51.9448,51.8087,51.8865,81371.0
2023-08-29 14:30:00,53.39,53.48,53.38,53.44,61074.0,51.8768,51.9642,51.867,51.9253,61074.0
2023-08-29 15:00:00,53.44,53.48,53.4,53.46,84151.0,51.9253,51.9642,51.8865,51.9448,84151.0
2023-08-29 15:30:00,53.45,53.46,53.3,53.34,226327.0,51.9351,51.9448,51.7893,51.8282,226327.0
2023-08-30 09:30:00,53.28,53.48,53.1,53.35,68399.0,51.7699,51.9642,51.595,51.8379,68399.0
2023-08-30 10:00:00,53.35,53.39,52.86,52.87,79893.0,51.8379,51.8768,51.3618,51.3715,79893.0
2023-08-30 10:30:00,52.87,52.89,52.63,52.66,83688.0,51.3715,51.3909,51.1383,51.1674,83688.0
2023-08-30 11:00:00,52.66,52.75,52.48,52.74,82827.0,51.1674,51.2549,50.9925,51.2452,82827.0
2023-08-30 11:30:00,52.74,52.81,52.68,52.75,36194.0,51.2452,51.3132,51.1869,51.2549,36194.0
2023-08-30 12:00:00,52.76,52.94,52.75,52.93,57191.0,51.2646,51.4395,51.2549,51.4298,57191.0
2023-08-30 12:30:00,52.93,52.97,52.84,52.9,71936.0,51.4298,51.4687,51.3423,51.4006,71936.0
2023-08-30 13:00:00,52.9,52.92,52.76,52.79,60041.0,51.4006,51.4201,51.2646,51.2938,60041.0
2023-08-30 13:30:00,52.78,52.88,52.7,52.76,64898.0,51.284,51.3812,51.2063,51.2646,64898.0
2023-08-30 14:00:00,52.76,52.78,52.68,52.69,60484.0,51.2646,51.284,51.1869,51.1966,60484.0
2023-08-30 14:30:00,52.68,52.77,52.65,52.71,81756.0,51.1869,51.2743,51.1577,51.216,81756.0
2023-08-30 15:00:00,52.71,52.75,52.67,52.7,89462.0,51.216,51.2549,51.1772,51.2063,89462.0
2023-08-30 15:30:00,52.7,52.74,52.56,52.65,328149.0,51.2063,51.2452,51.0703,51.1577,328149.0
2023-08-31 09:30:00,52.86,53.06,52.76,52.97,101104.0,51.3618,51.5561,51.2646,51.4687,101104.0
2023-08-31 10:00:00,52.97,53.0,52.83,52.97,42501.0,51.4687,51.4978,51.3326,51.4687,42501.0
2023-08-31 10:30:00,52.97,52.98,52.87,52.91,42889.0,51.4687,51.4784,51.3715,51.4104,42889.0
2023-08-31 11:00:00,52.91,52.92,52.77,52.91,49105.0,51.4104,51.4201,51.2743,51.4104,49105.0
2023-08-31 11:30:00,52.9,52.9,52.78,52.86,47799.0,51.4006,51.4006,51.284,51.3618,47799.0
2023-08-31 12:00:00,52.85,52.91,52.8,52.86,45151.0,51.3521,51.4104,51.3035,51.3618,45151.0
2023-08-31 12:30:00,52.85,52.93,52.78,52.82,71903.0,51.3521,51.4298,51.284,51.3229,71903.0
2023-08-31 13:00:00,52.82,52.83,52.77,52.79,44769.0,51.3229,51.3326,51.2743,51.2938,44769.0
2023-08-31 13:30:00,52.79,52.86,52.77,52.78,37038.0,51.2938,51.3618,51.2743,51.284,37038.0
2023-08-31 14:00:00,52.78,52.79,52.7,52.72,40237.0,51.284,51.2938,51.2063,51.2257,40237.0
2023-08-31 14:30:00,52.73,52.73,52.52,52.57,50221.0,51.2355,51.2355,51.0314,51.08,50221.0
2023-08-31 15:00:00,52.57,52.63,52.53,52.54,65364.0,51.08,51.1383,51.0411,51.0508,65364.0
2023-08-31 15:30:00,52.54,52.54,52.35,52.5,487970.0,51.0508,51.0508,50.8662,51.012,487970.0
2023-09-01 09:30:00,52.65,52.65,52.4,52.49,74592.0,51.1577,51.1577,50.9148,51.0023,74592.0
2023-09-01 10:00:00,52.5,52.72,52.42,52.64,67462.0,51.012,51.2257,50.9342,51.148,67462.0
2023-09-01 10:30:00,52.64,52.64,52.53,52.58,53040.0,51.148,51.148,51.0411,51.0897,53040.0
2023-09-01 11:00:00,52.58,52.63,52.39,52.41,60421.0,51.0897,51.1383,50.9051,50.9245,60421.0
2023-09-01 11:30:00,52.42,52.48,52.38,52.39,36188.0,50.9342,50.9925,50.8954,50.9051,36188.0
2023-09-01 12:00:00,52.39,52.4,52.25,52.26,62060.0,50.9051,50.9148,50.7691,50.7788,62060.0
2023-09-01 12:30:00,52.26,52.27,52.0,52.05,154199.0,50.7788,50.7885,50.5262,50.5747,154199.0
2023-09-01 13:00:00,52.05,52.13,52.03,52.08,177629.0,50.5747,50.6525,50.5553,50.6039,177629.0
2023-09-01 13:30:00,52.07,52.1,52.02,52.05,61112.0,50.5942,50.6233,50.5456,50.5747,61112.0
2023-09-01 14:00:00,52.05,52.05,51.85,51.86,51063.0,50.5747,50.5747,50.3804,50.3901,51063.0
2023-09-01 14:30:00,51.87,51.92,51.84,51.86,71972.0,50.3998,50.4484,50.3707,50.3901,71972.0
2023-09-01 15:00:00,51.86,51.97,51.81,51.94,256964.0,50.3901,50.497,50.3415,50.4679,256964.0
2023-09-01 15:30:00,51.94,51.97,51.82,51.94,552154.0,50.4679,50.497,50.3513,50.4679,552154.0
2023-09-05 09:30:00,51.8,51.86,50.67,50.81,430608.0,50.3318,50.3901,49.2338,49.3699,430608.0
2023-09-05 10:00:00,50.82,51.04,50.75,50.95,251227.0,49.3796,49.5934,49.3116,49.5059,251227.0
2023-09-05 10:30:00,50.94,51.39,50.91,51.37,104191.0,49.4962,49.9334,49.467,49.914,104191.0
2023-09-05 11:00:00,51.37,51.37,51.09,51.18,63152.0,49.914,49.914,49.6419,49.7294,63152.0
2023-09-05 11:30:00,51.19,51.35,51.17,51.33,48305.0,49.7391,49.8946,49.7197,49.8751,48305.0
2023-09-05 12:00:00,51.33,51.36,51.24,51.27,41119.0,49.8751,49.9043,49.7877,49.8168,41119.0
2023-09-05 12:30:00,51.27,51.28,51.18,51.22,41543.0,49.8168,49.8266,49.7294,49.7683,41543.0
2023-09-05 13:00:00,51.21,51.21,51.06,51.06,72244.0,49.7585,49.7585,49.6128,49.6128,72244.0
2023-09-05 13:30:00,51.06,51.1,50.94,50.95,72596.0,49.6128,49.6517,49.4962,49.5059,72596.0
2023-09-05 14:00:00,50.96,50.96,50.87,50.91,58843.0,49.5156,49.5156,49.4282,49.467,58843.0
2023-09-05 14:30:00,50.91,50.96,50.89,50.92,58846.0,49.467,49.5156,49.4476,49.4768,58846.0
2023-09-05 15:00:00,50.93,50.94,50.75,50.76,98094.0,49.4865,49.4962,49.3116,49.3213,98094.0
2023-09-05 15:30:00,50.75,50.87,50.65,50.71,379119.0,49.3116,49.4282,49.2144,49.2727,379119.0
2023-09-06 09:30:00,50.86,51.83,50.68,51.72,258714.0,49.4185,50.361,49.2436,50.2541,258714.0
2023-09-06 10:00:00,51.7,52.03,51.62,51.77,181050.0,50.2347,50.5553,50.1569,50.3027,181050.0
2023-09-06 10:30:00,51.75,51.77,51.61,51.72,113818.0,50.2832,50.3027,50.1472,50.2541,113818.0
2023-09-06 11:00:00,51.71,51.85,51.62,51.81,79312.0,50.2444,50.3804,50.1569,50.3415,79312.0
2023-09-06 11:30:00,51.8,51.8,51.67,51.72,71821.0,50.3318,50.3318,50.2055,50.2541,71821.0
2023-09-06 12:00:00,51.71,51.79,51.66,51.73,74434.0,50.2444,50.3221,50.1958,50.2638,74434.0
2023-09-06 12:30:00,51.72,51.79,51.46,51.49,65936.0,50.2541,50.3221,50.0015,50.0306,65936.0
2023-09-06 13:00:00,51.48,51.48,51.37,51.43,59168.0,50.0209,50.0209,49.914,49.9723,59168.0
2023-09-06 13:30:00,51.43,51.51,51.4,51.51,59471.0,49.9723,50.05,49.9432,50.05,59471.0
2023-09-06 14:00:00,51.51,51.68,51.5,51.67,68597.0,50.05,50.2152,50.0403,50.2055,68597.0
2023-09-06 14:30:00,51.66,51.7,51.48,51.5,90823.0,50.1958,50.2347,50.0209,50.0403,90823.0
2023-09-06 15:00:00,51.49,51.52,51.42,51.43,97276.0,50.0306,50.0598,49.9626,49.9723,97276.0
2023-09-06 15:30:00,51.43,51.63,51.41,51.59,317347.0,49.9723,50.1666,49.9529,50.1278,317347.0
2023-09-07 09:30:00,51.51,51.68,51.38,51.55,87269.0,50.05,50.2152,49.9237,50.0889,87269.0
2023-09-07 10:00:00,51.53,51.53,51.21,51.25,47651.0,50.0695,50.0695,49.7585,49.7974,47651.0
2023-09-07 10:30:00,51.26,51.43,51.24,51.28,33731.0,49.8071,49.9723,49.7877,49.8266,33731.0
2023-09-07 11:00:00,51.29,51.43,51.28,51.41,40909.0,49.8363,49.9723,49.8266,49.9529,40909.0
2023-09-07 11:30:00,51.39,51.47,51.38,51.46,32259.0,49.9334,50.0112,49.9237,50.0015,32259.0
2023-09-07 12:00:00,51.46,51.58,51.46,51.52,33803.0,50.0015,50.1181,50.0015,50.0598,33803.0
2023-09-07 12:30:00,51.52,51.56,51.45,51.48,39165.0,50.0598,50.0986,49.9917,50.0209,39165.0
2023-09-07 13:00:00,51.48,51.59,51.48,51.57,41178.0,50.0209,50.1278,50.0209,50.1083,41178.0
2023-09-07 13:30:00,51.58,51.58,51.52,51.57,31209.0,50.1181,50.1181,50.0598,50.1083,31209.0
2023-09-07 14:00:00,51.57,51.62,51.51,51.56,39989.0,50.1083,50.1569,50.05,50.0986,39989.0
2023-09-07 14:30:00,51.56,51.62,51.52,51.6,44129.0,50.0986,50.1569,50.0598,50.1375,44129.0
2023-09-07 15:00:00,51.62,51.65,51.56,51.64,33904.0,50.1569,50.1861,50.0986,50.1764,33904.0
2023-09-07 15:30:00,51.63,51.7,51.58,51.66,207379.0,50.1666,50.2347,50.1181,50.1958,207379.0
2023-09-08 09:30:00,51.66,51.76,51.28,51.37,90918.0,50.1958,50.293,49.8266,49.914,90918.0
2023-09-08 10:00:00,51.36,51.48,51.27,51.45,69603.0,49.9043,50.0209,49.8168,49.9917,69603.0
2023-09-08 10:30:00,51.44,51.61,51.41,51.5,59260.0,49.982,50.1472,49.9529,50.0403,59260.0
2023-09-08 11:00:00,51.51,51.63,51.42,51.6,74129.0,50.05,50.1666,49.9626,50.1375,74129.0
2023-09-08 11:30:00,51.6,51.69,51.57,51.6,61831.0,50.1375,50.2249,50.1083,50.1375,61831.0
2023-09-08 12:00:00,51.61,51.66,51.59,51.64,30782.0,50.1472,50.1958,50.1278,50.1764,30782.0
2023-09-08 12:30:00,51.63,51.67,51.59,51.64,32092.0,50.1666,50.2055,50.1278,50.1764,32092.0
2023-09-08 13:00:00,51.64,51.67,51.53,51.55,42170.0,50.1764,50.2055,50.0695,50.0889,42170.0
2023-09-08 13:30:00,51.55,51.62,51.52,51.59,34377.0,50.0889,50.1569,50.0598,50.1278,34377.0
2023-09-08 14:00:00,51.6,51.61,51.46,51.48,40852.0,50.1375,50.1472,50.0015,50.0209,40852.0
2023-09-08 14:30:00,51.48,51.49,51.36,51.39,50066.0,50.0209,50.0306,49.9043,49.9334,50066.0
2023-09-08 15:00:00,51.39,51.49,51.34,51.35,48076.0,49.9334,50.0306,49.8849,49.8946,48076.0
2023-09-08 15:30:00,51.35,51.49,51.34,51.45,168065.0,49.8946,50.0306,49.8849,49.9917,168065.0
2023-09-11 09:30:00,51.69,51.78,51.39,51.39,70119.0,50.2249,50.3124,49.9334,49.9334,70119.0
2023-09-11 10:00:00,51.39,51.41,51.18,51.3,55949.0,49.9334,49.9529,49.7294,49.846,55949.0
2023-09-11 10:30:00,51.31,51.42,51.3,51.35,42476.0,49.8557,49.9626,49.846,49.8946,42476.0
2023-09-11 11:00:00,51.35,51.35,51.23,51.24,37589.0,49.8946,49.8946,49.778,49.7877,37589.0
2023-09-11 11:30:00,51.24,51.25,51.08,51.12,33777.0,49.7877,49.7974,49.6322,49.6711,33777.0
2023-09-11 12:00:00,51.12,51.24,51.1,51.2,36126.0,49.6711,49.7877,49.6517,49.7488,36126.0
2023-09-11 12:30:00,51.2,51.31,51.15,51.28,37089.0,49.7488,49.8557,49.7002,49.8266,37089.0
2023-09-11 13:00:00,51.29,51.29,51.16,51.17,43049.0,49.8363,49.8363,49.71,49.7197,43049.0
2023-09-11 13:30:00,51.16,51.25,51.12,51.22,66522.0,49.71,49.7974,49.6711,49.7683,66522.0
2023-09-11 14:00:00,51.23,51.24,51.17,51.21,50376.0,49.778,49.7877,49.7197,49.7585,50376.0
2023-09-11 14:30:00,51.21,51.26,51.19,51.23,45635.0,49.7585,49.8071,49.7391,49.778,45635.0
2023-09-11 15:00:00,51.23,51.27,51.2,51.22,71715.0,49.778,49.8168,49.7488,49.7683,71715.0
2023-09-11 15:30:00,51.21,51.37,51.17,51.36,327319.0,49.7585,49.914,49.7197,49.9043,327319.0
2023-09-12 09:30:00,51.24,51.5,51.24,51.31,51642.0,49.7877,50.0403,49.7877,49.8557,51642.0
2023-09-12 10:00:00,51.31,51.39,51.21,51.29,59952.0,49.8557,49.9334,49.7585,49.8363,59952.0
2023-09-12 10:30:00,51.27,51.39,51.27,51.36,87889.0,49.8168,49.9334,49.8168,49.9043,87889.0
2023-09-12 11:00:00,51.36,51.49,51.33,51.48,54200.0,49.9043,50.0306,49.8751,50.0209,54200.0
2023-09-12 11:30:00,51.48,51.52,51.39,51.43,51639.0,50.0209,50.0598,49.9334,49.9723,51639.0
2023-09-12 12:00:00,51.43,51.46,51.32,51.34,33060.0,49.9723,50.0015,49.8654,49.8849,33060.0
2023-09-12 12:30:00,51.34,51.34,51.26,51.3,26803.0,49.8849,49.8849,49.8071,49.846,26803.0
2023-09-12 13:00:00,51.3,51.45,51.3,51.45,42030.0,49.846,49.9917,49.846,49.9917,42030.0
2023-09-12 13:30:00,51.45,51.49,51.4,51.45,47931.0,49.9917,50.0306,49.9432,49.9917,47931.0
2023-09-12 14:00:00,51.44,51.59,51.42,51.54,56065.0,49.982,50.1278,49.9626,50.0792,56065.0
2023-09-12 14:30:00,51.54,51.57,51.5,51.53,52796.0,50.0792,50.1083,50.0403,50.0695,52796.0
2023-09-12 15:00:00,51.52,51.57,51.49,51.53,80912.0,50.0598,50.1083,50.0306,50.0695,80912.0
2023-09-12 15:30:00,51.53,51.54,51.38,51.47,271015.0,50.0695,50.0792,49.9237,50.0112,271015.0
2023-09-13 09:30:00,51.47,51.57,51.05,51.2,88137.0,50.0112,50.1083,49.6031,49.7488,88137.0
2023-09-13 10:00:00,51.21,51.21,50.92,50.93,76576.0,49.7585,49.7585,49.4768,49.4865,76576.0
2023-09-13 10:30:00,50.93,51.12,50.93,51.11,59348.0,49.4865,49.6711,49.4865,49.6614,59348.0
2023-09-13 11:00:00,51.11,51.11,51.03,51.07,40583.0,49.6614,49.6614,49.5836,49.6225,40583.0
2023-09-13 11:30:00,51.07,51.1,51.0,51.09,47285.0,49.6225,49.6517,49.5545,49.6419,47285.0
2023-09-13 12:00:00,51.09,51.14,51.01,51.13,47930.0,49.6419,49.6905,49.5642,49.6808,47930.0
2023-09-13 12:30:00,51.13,51.16,51.07,51.07,58717.0,49.6808,49.71,49.6225,49.6225,58717.0
2023-09-13 13:00:00,51.08,51.1,51.04,51.1,31269.0,49.6322,49.6517,49.5934,49.6517,31269.0
2023-09-13 13:30:00,51.1,51.24,51.09,51.21,40837.0,49.6517,49.7877,49.6419,49.7585,40837.0
2023-09-13 14:00:00,51.22,51.22,51.13,51.21,31375.0,49.7683,49.7683,49.6808,49.7585,31375.0
2023-09-13 14:30:00,51.21,51.21,50.97,51.06,104851.0,49.7585,49.7585,49.5253,49.6128,104851.0
2023-09-13 15:00:00,51.07,51.08,50.96,51.03,143050.0,49.6225,49.6322,49.5156,49.5836,143050.0
2023-09-13 15:30:00,51.03,51.14,50.98,51.11,237359.0,49.5836,49.6905,49.5351,49.6614,237359.0
2023-09-14 09:30:00,51.09,51.27,50.88,51.15,125849.0,49.8541,50.0298,49.6492,49.9127,125849.0
2023-09-14 10:00:00,51.15,51.19,51.05,51.09,46668.0,49.9127,49.9517,49.8151,49.8541,46668.0
2023-09-14 10:30:00,51.09,51.18,51.05,51.16,47810.0,49.8541,49.942,49.8151,49.9224,47810.0
2023-09-14 11:00:00,51.16,51.22,51.01,51.03,59646.0,49.9224,49.981,49.7761,49.7956,59646.0
2023-09-14 11:30:00,51.04,51.14,51.02,51.08,49445.0,49.8053,49.9029,49.7858,49.8444,49445.0
2023-09-14 12:00:00,51.08,51.21,51.07,51.12,87993.0,49.8444,49.9712,49.8346,49.8834,87993.0
2023-09-14 12:30:00,51.12,51.27,51.12,51.19,73624.0,49.8834,50.0298,49.8834,49.9517,73624.0
2023-09-14 13:00:00,51.18,51.18,51.09,51.1,52603.0,49.942,49.942,49.8541,49.8639,52603.0
2023-09-14 13:30:00,51.11,51.14,51.07,51.11,48610.0,49.8736,49.9029,49.8346,49.8736,48610.0
2023-09-14 14:00:00,51.11,51.23,51.1,51.23,50262.0,49.8736,49.9907,49.8639,49.9907,50262.0
2023-09-14 14:30:00,51.23,51.36,51.22,51.3,69486.0,49.9907,50.1176,49.981,50.059,69486.0
2023-09-14 15:00:00,51.31,51.39,51.3,51.34,49270.0,50.0688,50.1469,50.059,50.0981,49270.0
2023-09-14 15:30:00,51.33,51.5,51.32,51.47,229666.0,50.0883,50.2542,50.0786,50.2249,229666.0
2023-09-15 09:30:00,51.52,51.52,51.21,51.48,336568.0,50.2737,50.2737,49.9712,50.2347,336568.0
2023-09-15 10:00:00,51.52,51.68,51.48,51.62,74748.0,50.2737,50.4299,50.2347,50.3713,74748.0
2023-09-15 10:30:00,51.6,51.62,51.36,51.4,51334.0,50.3518,50.3713,50.1176,50.1566,51334.0
2023-09-15 11:00:00,51.41,51.41,51.26,51.34,33881.0,50.1664,50.1664,50.02,50.0981,33881.0
2023-09-15 11:30:00,51.34,51.38,51.28,51.32,37049.0,50.0981,50.1371,50.0395,50.0786,37049.0
2023-09-15 12:00:00,51.33,51.34,51.27,51.29,27586.0,50.0883,50.0981,50.0298,50.0493,27586.0
2023-09-15 12:30:00,51.28,51.29,51.19,51.21,36111.0,50.0395,50.0493,49.9517,49.9712,36111.0
2023-09-15 13:00:00,51.2,51.21,51.08,51.11,34837.0,49.9615,49.9712,49.8444,49.8736,34837.0
2023-09-15 13:30:00,51.11,51.21,51.07,51.13,38974.0,49.8736,49.9712,49.8346,49.8932,38974.0
2023-09-15 14:00:00,51.13,51.15,50.96,50.98,81204.0,49.8932,49.9127,49.7273,49.7468,81204.0
2023-09-15 14:30:00,50.98,51.08,50.97,51.07,35534.0,49.7468,49.8444,49.737,49.8346,35534.0
2023-09-15 15:00:00,51.07,51.07,50.92,50.94,66492.0,49.8346,49.8346,49.6882,49.7078,66492.0
2023-09-15 15:30:00,50.95,50.98,50.76,50.77,215495.0,49.7175,49.7468,49.5321,49.5419,215495.0
2023-09-18 09:30:00,50.67,50.82,50.53,50.8,95417.0,49.4443,49.5907,49.3077,49.5711,95417.0
2023-09-18 10:00:00,50.81,51.03,50.76,50.99,60278.0,49.5809,49.7956,49.5321,49.7565,60278.0
2023-09-18 10:30:00,51.0,51.09,50.99,51.05,38486.0,49.7663,49.8541,49.7565,49.8151,38486.0
2023-09-18 11:00:00,51.05,51.06,50.95,50.97,46455.0,49.8151,49.8249,49.7175,49.737,46455.0
2023-09-18 11:30:00,50.98,51.09,50.97,51.06,41771.0,49.7468,49.8541,49.737,49.8249,41771.0
2023-09-18 12:00:00,51.07,51.1,50.97,51.05,86602.0,49.8346,49.8639,49.737,49.8151,86602.0
2023-09-18 12:30:00,51.05,51.15,51.05,51.11,46616.0,49.8151,49.9127,49.8151,49.8736,46616.0
2023-09-18 13:00:00,51.1,51.15,51.06,51.1,38078.0,49.8639,49.9127,49.8249,49.8639,38078.0
2023-09-18 13:30:00,51.1,51.13,51.04,51.06,44829.0,49.8639,49.8932,49.8053,49.8249,44829.0
2023-09-18 14:00:00,51.06,51.09,50.98,51.0,47714.0,49.8249,49.8541,49.7468,49.7663,47714.0
2023-09-18 14:30:00,51.0,51.03,50.92,50.97,39153.0,49.7663,49.7956,49.6882,49.737,39153.0
2023-09-18 15:00:00,50.97,51.02,50.95,51.01,59493.0,49.737,49.7858,49.7175,49.7761,59493.0
2023-09-18 15:30:00,51.01,51.1,50.99,51.03,188109.0,49.7761,49.8639,49.7565,49.7956,188109.0
2023-09-19 09:30:00,51.0,51.38,50.92,51.27,109028.0,49.7663,50.1371,49.6882,50.0298,109028.0
2023-09-19 10:00:00,51.27,51.27,51.03,51.17,78540.0,50.0298,50.0298,49.7956,49.9322,78540.0
2023-09-19 10:30:00,51.17,51.17,51.02,51.05,46676.0,49.9322,49.9322,49.7858,49.8151,46676.0
2023-09-19 11:00:00,51.04,51.04,50.93,50.94,51236.0,49.8053,49.8053,49.698,49.7078,51236.0
2023-09-19 11:30:00,50.93,50.93,50.81,50.82,35970.0,49.698,49.698,49.5809,49.5907,35970.0
2023-09-19 12:00:00,50.82,50.9,50.81,50.85,32140.0,49.5907,49.6687,49.5809,49.6199,32140.0
2023-09-19 12:30:00,50.86,50.89,50.8,50.88,42954.0,49.6297,49.659,49.5711,49.6492,42954.0
2023-09-19 13:00:00,50.87,50.95,50.87,50.93,61871.0,49.6395,49.7175,49.6395,49.698,61871.0
2023-09-19 13:30:00,50.93,51.0,50.92,50.96,45077.0,49.698,49.7663,49.6882,49.7273,45077.0
2023-09-19 14:00:00,50.97,51.12,50.97,51.02,46363.0,49.737,49.8834,49.737,49.7858,46363.0
2023-09-19 14:30:00,51.02,51.13,50.96,50.96,43377.0,49.7858,49.8932,49.7273,49.7273,43377.0
2023-09-19 15:00:00,50.95,50.96,50.83,50.85,99139.0,49.7175,49.7273,49.6004,49.6199,99139.0
2023-09-19 15:30:00,50.86,50.95,50.76,50.92,292997.0,49.6297,49.7175,49.5321,49.6882,292997.0
2023-09-20 09:30:00,51.14,51.14,50.77,50.96,105436.0,49.9029,49.9029,49.5419,49.7273,105436.0
2023-09-20 10:00:00,50.97,51.09,50.93,51.0,69169.0,49.737,49.8541,49.698,49.7663,69169.0
2023-09-20 10:30:00,51.0,51.17,51.0,51.15,34639.0,49.7663,49.9322,49.7663,49.9127,34639.0
2023-09-20 11:00:00,51.16,51.23,51.12,51.17,35636.0,49.9224,49.9907,49.8834,49.9322,35636.0
2023-09-20 11:30:00,51.18,51.33,51.17,51.31,44629.0,49.942,50.0883,49.9322,50.0688,44629.0
2023-09-20 12:00:00,51.3,51.3,51.2,51.26,26122.0,50.059,50.059,49.9615,50.02,26122.0
2023-09-20 12:30:00,51.28,51.28,51.23,51.23,34038.0,50.0395,50.0395,49.9907,49.9907,34038.0
2023-09-20 13:00:00,51.24,51.24,51.16,51.22,32689.0,50.0005,50.0005,49.9224,49.981,32689.0
2023-09-20 13:30:00,51.21,51.24,51.03,51.13,78107.0,49.9712,50.0005,49.7956,49.8932,78107.0
2023-09-20 14:00:00,51.12,51.18,50.8,50.88,65715.0,49.8834,49.942,49.5711,49.6492,65715.0
2023-09-20 14:30:00,50.88,50.93,50.65,50.66,74035.0,49.6492,49.698,49.4248,49.4345,74035.0
2023-09-20 15:00:00,50.66,50.71,50.54,50.69,76753.0,49.4345,49.4833,49.3174,49.4638,76753.0
2023-09-20 15:30:00,50.7,50.71,50.53,50.56,180157.0,49.4736,49.4833,49.3077,49.3369,180157.0
2023-09-21 09:30:00,50.33,50.36,49.68,49.77,157638.0,49.1125,49.1418,48.4782,48.5661,157638.0
2023-09-21 10:00:00,49.77,49.86,49.55,49.56,104282.0,48.5661,48.6539,48.3514,48.3611,104282.0
2023-09-21 10:30:00,49.56,49.57,49.18,49.29,121853.0,48.3611,48.3709,47.9903,48.0977,121853.0
2023-09-21 11:00:00,49.3,49.39,49.1,49.11,60733.0,48.1074,48.1953,47.9123,47.922,60733.0
2023-09-21 11:30:00,49.11,49.16,48.93,48.98,72863.0,47.922,47.9708,47.7464,47.7952,72863.0
2023-09-21 12:00:00,48.98,49.09,48.84,49.09,54904.0,47.7952,47.9025,47.6586,47.9025,54904.0
2023-09-21 12:30:00,49.08,49.08,48.88,48.88,55739.0,47.8928,47.8928,47.6976,47.6976,55739.0
2023-09-21 13:00:00,48.88,49.11,48.85,49.09,44015.0,47.6976,47.922,47.6683,47.9025,44015.0
2023-09-21 13:30:00,49.09,49.27,49.09,49.21,61295.0,47.9025,48.0782,47.9025,48.0196,61295.0
2023-09-21 14:00:00,49.22,49.24,49.1,49.12,38121.0,48.0294,48.0489,47.9123,47.9318,38121.0
2023-09-21 14:30:00,49.12,49.18,49.03,49.06,47934.0,47.9318,47.9903,47.844,47.8732,47934.0
2023-09-21 15:00:00,49.05,49.13,48.92,48.94,74489.0,47.8635,47.9415,47.7366,47.7561,74489.0
2023-09-21 15:30:00,48.94,48.97,48.83,48.84,242956.0,47.7561,47.7854,47.6488,47.6586,242956.0
2023-09-22 09:30:00,48.8,49.13,48.77,48.94,120017.0,47.6195,47.9415,47.5903,47.7561,120017.0
2023-09-22 10:00:00,48.94,49.17,48.9,49.16,71867.0,47.7561,47.9806,47.7171,47.9708,71867.0
2023-09-22 10:30:00,49.16,49.16,48.97,49.02,67738.0,47.9708,47.9708,47.7854,47.8342,67738.0
2023-09-22 11:00:00,49.02,49.13,48.88,49.11,55164.0,47.8342,47.9415,47.6976,47.922,55164.0
2023-09-22 11:30:00,49.11,49.18,49.02,49.04,39998.0,47.922,47.9903,47.8342,47.8537,39998.0
2023-09-22 12:00:00,49.03,49.11,48.97,49.05,50571.0,47.844,47.922,47.7854,47.8635,50571.0
2023-09-22 12:30:00,49.04,49.13,49.02,49.03,37074.0,47.8537,47.9415,47.8342,47.844,37074.0
2023-09-22 13:00:00,49.02,49.07,48.85,48.86,40476.0,47.8342,47.883,47.6683,47.6781,40476.0
2023-09-22 13:30:00,48.85,48.88,48.75,48.85,44662.0,47.6683,47.6976,47.5707,47.6683,44662.0
2023-09-22 14:00:00,48.84,48.86,48.74,48.77,47540.0,47.6586,47.6781,47.561,47.5903,47540.0
2023-09-22 14:30:00,48.77,48.79,48.7,48.73,46285.0,47.5903,47.6098,47.5219,47.5512,46285.0
2023-09-22 15:00:00,48.72,48.97,48.72,48.86,61678.0,47.5415,47.7854,47.5415,47.6781,61678.0
2023-09-22 15:30:00,48.86,48.88,48.62,48.67,240350.0,47.6781,47.6976,47.4439,47.4927,240350.0
2023-09-25 09:30:00,48.48,48.55,48.28,48.48,81716.0,47.3073,47.3756,47.1121,47.3073,81716.0
2023-09-25 10:00:00,48.48,48.49,48.3,48.34,47095.0,47.3073,47.317,47.1316,47.1707,47095.0
2023-09-25 10:30:00,48.33,48.48,48.3,48.46,55594.0,47.1609,47.3073,47.1316,47.2877,55594.0
2023-09-25 11:00:00,48.46,48.65,48.35,48.55,83502.0,47.2877,47.4732,47.1804,47.3756,83502.0
2023-09-25 11:30:00,48.55,48.58,48.49,48.52,30242.0,47.3756,47.4048,47.317,47.3463,30242.0
2023-09-25 12:00:00,48.52,48.68,48.48,48.65,90188.0,47.3463,47.5024,47.3073,47.4732,90188.0
2023-09-25 12:30:00,48.64,48.65,48.45,48.5,41991.0,47.4634,47.4732,47.278,47.3268,41991.0
2023-09-25 13:00:00,48.5,48.52,48.35,48.38,32382.0,47.3268,47.3463,47.1804,47.2097,32382.0
2023-09-25 13:30:00,48.38,48.39,48.28,48.34,53773.0,47.2097,47.2194,47.1121,47.1707,53773.0
2023-09-25 14:00:00,48.34,48.38,48.29,48.31,32035.0,47.1707,47.2097,47.1219,47.1414,32035.0
2023-09-25 14:30:00,48.3,48.34,48.27,48.29,32290.0,47.1316,47.1707,47.1023,47.1219,32290.0
2023-09-25 15:00:00,48.28,48.38,48.19,48.29,47399.0,47.1121,47.2097,47.0243,47.1219,47399.0
2023-09-25 15:30:00,48.3,48.67,48.29,48.64,304395.0,47.1316,47.4927,47.1219,47.4634,304395.0
2023-09-26 09:30:00,48.16,48.44,48.15,48.37,73007.0,46.995,47.2682,46.9852,47.1999,73007.0
2023-09-26 10:00:00,48.39,48.49,48.18,48.49,78549.0,47.2194,47.317,47.0145,47.317,78549.0
2023-09-26 10:30:00,48.48,48.51,48.35,48.43,57574.0,47.3073,47.3365,47.1804,47.2585,57574.0
2023-09-26 11:00:00,48.44,48.48,48.25,48.26,47112.0,47.2682,47.3073,47.0828,47.0926,47112.0
2023-09-26 11:30:00,48.26,48.3,48.15,48.28,68186.0,47.0926,47.1316,46.9852,47.1121,68186.0
2023-09-26 12:00:00,48.28,48.4,48.27,48.36,47756.0,47.1121,47.2292,47.1023,47.1902,47756.0
2023-09-26 12:30:00,48.35,48.4,48.32,48.36,42197.0,47.1804,47.2292,47.1511,47.1902,42197.0
2023-09-26 13:00:00,48.36,48.39,48.25,48.27,157277.0,47.1902,47.2194,47.0828,47.1023,157277.0
2023-09-26 13:30:00,48.26,48.31,48.2,48.23,92631.0,47.0926,47.1414,47.034,47.0633,92631.0
2023-09-26 14:00:00,48.23,48.26,47.95,48.03,208813.0,47.0633,47.0926,46.7901,46.8682,208813.0
2023-09-26 14:30:00,48.03,48.1,47.99,48.01,56987.0,46.8682,46.9365,46.8291,46.8486,56987.0
2023-09-26 15:00:00,48.0,48.03,47.92,47.94,66221.0,46.8389,46.8682,46.7608,46.7803,66221.0
2023-09-26 15:30:00,47.94,48.07,47.88,48.0,202807.0,46.7803,46.9072,46.7218,46.8389,202807.0
2023-09-27 09:30:00,48.23,48.31,48.01,48.3,78749.0,47.0633,47.1414,46.8486,47.1316,78749.0
2023-09-27 10:00:00,48.3,48.49,48.18,48.44,87464.0,47.1316,47.317,47.0145,47.2682,87464.0
2023-09-27 10:30:00,48.44,48.55,48.18,48.19,61769.0,47.2682,47.3756,47.0145,47.0243,61769.0
2023-09-27 11:00:00,48.19,48.29,48.17,48.21,45864.0,47.0243,47.1219,47.0048,47.0438,45864.0
2023-09-27 11:30:00,48.22,48.29,48.16,48.22,56018.0,47.0536,47.1219,46.995,47.0536,56018.0
2023-09-27 12:00:00,48.21,48.21,48.05,48.19,68468.0,47.0438,47.0438,46.8877,47.0243,68468.0
2023-09-27 12:30:00,48.2,48.24,48.1,48.12,41635.0,47.034,47.0731,46.9365,46.956,41635.0
2023-09-27 13:00:00,48.11,48.13,47.95,47.97,41449.0,46.9462,46.9657,46.7901,46.8096,41449.0
2023-09-27 13:30:00,47.95,48.03,47.89,48.03,49330.0,46.7901,46.8682,46.7315,46.8682,49330.0
2023-09-27 14:00:00,48.02,48.04,47.92,48.04,50425.0,46.8584,46.8779,46.7608,46.8779,50425.0
2023-09-27 14:30:00,48.04,48.22,48.03,48.11,65884.0,46.8779,47.0536,46.8682,46.9462,65884.0
2023-09-27 15:00:00,48.11,48.45,48.09,48.43,131873.0,46.9462,47.278,46.9267,47.2585,131873.0
2023-09-27 15:30:00,48.43,48.44,48.15,48.33,250530.0,47.2585,47.2682,46.9852,47.1609,250530.0
2023-09-28 09:30:00,48.39,49.11,48.39,48.99,138426.0,47.2194,47.922,47.2194,47.8049,138426.0
2023-09-28 10:00:00,48.98,49.02,48.81,48.98,155704.0,47.7952,47.8342,47.6293,47.7952,155704.0
2023-09-28 10:30:00,48.99,49.3,48.93,49.13,195565.0,47.8049,48.1074,47.7464,47.9415,195565.0
2023-09-28 11:00:00,49.13,49.13,48.87,49.07,54772.0,47.9415,47.9415,47.6878,47.883,54772.0
2023-09-28 11:30:00,49.07,49.13,48.97,49.02,39586.0,47.883,47.9415,47.7854,47.8342,39586.0
2023-09-28 12:00:00,49.02,49.12,48.97,49.12,54508.0,47.8342,47.9318,47.7854,47.9318,54508.0
2023-09-28 12:30:00,49.13,49.14,48.93,48.97,46817.0,47.9415,47.9513,47.7464,47.7854,46817.0
2023-09-28 13:00:00,48.98,48.98,48.85,48.85,42125.0,47.7952,47.7952,47.6683,47.6683,42125.0
2023-09-28 13:30:00,48.84,48.84,48.74,48.82,42866.0,47.6586,47.6586,47.561,47.639,42866.0
2023-09-28 14:00:00,48.82,48.95,48.81,48.91,43132.0,47.639,47.7659,47.6293,47.7269,43132.0
2023-09-28 14:30:00,48.9,48.91,48.77,48.87,63131.0,47.7171,47.7269,47.5903,47.6878,63131.0
2023-09-28 15:00:00,48.88,48.97,48.84,48.96,67798.0,47.6976,47.7854,47.6586,47.7757,67798.0
2023-09-28 15:30:00,48.96,48.97,48.74,48.93,304317.0,47.7757,47.7854,47.561,47.7464,304317.0
2023-09-29 09:30:00,49.25,49.27,48.83,48.92,78493.0,48.0586,48.0782,47.6488,47.7366,78493.0
2023-09-29 10:00:00,48.93,48.97,48.75,48.82,51952.0,47.7464,47.7854,47.5707,47.639,51952.0
2023-09-29 10:30:00,48.82,48.96,48.82,48.87,27503.0,47.639,47.7757,47.639,47.6878,27503.0
2023-09-29 11:00:00,48.87,48.96,48.77,48.86,100990.0,47.6878,47.7757,47.5903,47.6781,100990.0
2023-09-29 11:30:00,48.84,48.86,48.48,48.52,41127.0,47.6586,47.6781,47.3073,47.3463,41127.0
2023-09-29 12:00:00,48.53,48.58,48.44,48.56,49176.0,47.3561,47.4048,47.2682,47.3853,49176.0
2023-09-29 12:30:00,48.56,48.61,48.47,48.54,33852.0,47.3853,47.4341,47.2975,47.3658,33852.0
2023-09-29 13:00:00,48.52,48.56,48.38,48.55,30563.0,47.3463,47.3853,47.2097,47.3756,30563.0
2023-09-29 13:30:00,48.55,48.6,48.41,48.41,29886.0,47.3756,47.4244,47.239,47.239,29886.0
2023-09-29 14:00:00,48.4,48.5,48.34,48.44,50755.0,47.2292,47.3268,47.1707,47.2682,50755.0
2023-09-29 14:30:00,48.45,48.52,48.35,48.51,83193.0,47.278,47.3463,47.1804,47.3365,83193.0
2023-09-29 15:00:00,48.55,48.63,48.43,48.48,78950.0,47.3756,47.4536,47.2585,47.3073,78950.0
2023-09-29 15:30:00,48.48,48.77,48.46,48.59,205381.0,47.3073,47.5903,47.2877,47.4146,205381.0
2023-10-02 09:30:00,48.53,48.54,48.25,48.28,54180.0,47.3561,47.3658,47.0828,47.1121,54180.0
2023-10-02 10:00:00,48.27,48.35,48.21,48.23,64333.0,47.1023,47.1804,47.0438,47.0633,64333.0
2023-10-02 10:30:00,48.24,48.28,48.11,48.16,103646.0,47.0731,47.1121,46.9462,46.995,103646.0
2023-10-02 11:00:00,48.16,48.41,48.08,48.39,111762.0,46.995,47.239,46.9169,47.2194,111762.0
2023-10-02 11:30:00,48.39,48.43,48.16,48.29,67737.0,47.2194,47.2585,46.995,47.1219,67737.0
2023-10-02 12:00:00,48.28,48.3,48.1,48.22,61935.0,47.1121,47.1316,46.9365,47.0536,61935.0
2023-10-02 12:30:00,48.21,48.27,48.07,48.09,79801.0,47.0438,47.1023,46.9072,46.9267,79801.0
2023-10-02 13:00:00,48.08,48.29,48.07,48.23,89728.0,46.9169,47.1219,46.9072,47.0633,89728.0
2023-10-02 13:30:00,48.23,48.35,48.22,48.29,37456.0,47.0633,47.1804,47.0536,47.1219,37456.0
2023-10-02 14:00:00,48.29,48.41,48.22,48.23,43209.0,47.1219,47.239,47.0536,47.0633,43209.0
2023-10-02 14:30:00,48.23,48.28,48.17,48.19,73581.0,47.0633,47.1121,47.0048,47.0243,73581.0
2023-10-02 15:00:00,48.19,48.33,48.15,48.29,123066.0,47.0243,47.1609,46.9852,47.1219,123066.0
2023-10-02 15:30:00,48.29,48.49,48.28,48.41,271285.0,47.1219,47.317,47.1121,47.239,271285.0
2023-10-03 09:30:00,47.92,48.0,47.65,47.88,278297.0,46.7608,46.8389,46.4973,46.7218,278297.0
2023-10-03 10:00:00,47.88,47.88,47.48,47.54,190666.0,46.7218,46.7218,46.3315,46.39,190666.0
2023-10-03 10:30:00,47.52,47.62,47.27,47.44,84243.0,46.3705,46.4681,46.1265,46.2924,84243.0
2023-10-03 11:00:00,47.44,47.47,47.32,47.38,110614.0,46.2924,46.3217,46.1753,46.2339,110614.0
2023-10-03 11:30:00,47.38,47.4,47.24,47.36,110044.0,46.2339,46.2534,46.0973,46.2144,110044.0
2023-10-03 12:00:00,47.36,47.43,47.31,47.36,81814.0,46.2144,46.2827,46.1656,46.2144,81814.0
2023-10-03 12:30:00,47.36,47.38,47.07,47.15,85201.0,46.2144,46.2339,45.9314,46.0094,85201.0
2023-10-03 13:00:00,47.14,47.19,47.1,47.17,99675.0,45.9997,46.0485,45.9606,46.029,99675.0
2023-10-03 13:30:00,47.16,47.18,47.04,47.05,127910.0,46.0192,46.0387,45.9021,45.9119,127910.0
2023-10-03 14:00:00,47.06,47.09,46.9,46.93,102099.0,45.9216,45.9509,45.7655,45.7948,102099.0
2023-10-03 14:30:00,46.93,46.98,46.88,46.94,71040.0,45.7948,45.8436,45.746,45.8045,71040.0
2023-10-03 15:00:00,46.93,47.11,46.93,47.04,202376.0,45.7948,45.9704,45.7948,45.9021,202376.0
2023-10-03 15:30:00,47.04,47.28,46.98,47.27,462638.0,45.9021,46.1363,45.8436,46.1265,462638.0
2023-10-04 09:30:00,47.46,47.75,47.38,47.64,187402.0,46.3119,46.5949,46.2339,46.4876,187402.0
2023-10-04 10:00:00,47.63,47.8,47.59,47.71,106299.0,46.4778,46.6437,46.4388,46.5559,106299.0
2023-10-04 10:30:00,47.71,47.96,47.68,47.87,103672.0,46.5559,46.7998,46.5266,46.712,103672.0
2023-10-04 11:00:00,47.87,48.08,47.82,48.05,109029.0,46.712,46.9169,46.6632,46.8877,109029.0
2023-10-04 11:30:00,48.04,48.11,47.89,48.08,62725.0,46.8779,46.9462,46.7315,46.9169,62725.0
2023-10-04 12:00:00,48.11,48.39,48.07,48.27,83028.0,46.9462,47.2194,46.9072,47.1023,83028.0
2023-10-04 12:30:00,48.27,48.36,48.12,48.18,120498.0,47.1023,47.1902,46.956,47.0145,120498.0
2023-10-04 13:00:00,48.18,48.29,48.11,48.23,98140.0,47.0145,47.1219,46.9462,47.0633,98140.0
2023-10-04 13:30:00,48.22,48.3,48.17,48.28,96036.0,47.0536,47.1316,47.0048,47.1121,96036.0
2023-10-04 14:00:00,48.28,48.31,48.18,48.27,87361.0,47.1121,47.1414,47.0145,47.1023,87361.0
2023-10-04 14:30:00,48.27,48.43,48.24,48.39,85037.0,47.1023,47.2585,47.0731,47.2194,85037.0
2023-10-04 15:00:00,48.4,48.57,48.36,48.53,117048.0,47.2292,47.3951,47.1902,47.3561,117048.0
2023-10-04 15:30:00,48.54,48.87,48.54,48.8,610839.0,47.3658,47.6878,47.3658,47.6195,610839.0
2023-10-05 09:30:00,48.78,49.03,48.69,48.83,145111.0,47.6,47.844,47.5122,47.6488,145111.0
2023-10-05 10:00:00,48.84,48.9,48.74,48.82,123420.0,47.6586,47.7171,47.561,47.639,123420.0
2023-10-05 10:30:00,48.82,48.86,48.63,48.66,76000.0,47.639,47.6781,47.4536,47.4829,76000.0
2023-10-05 11:00:00,48.65,48.75,48.58,48.73,54618.0,47.4732,47.5707,47.4048,47.5512,54618.0
2023-10-05 11:30:00,48.72,48.8,48.65,48.78,60697.0,47.5415,47.6195,47.4732,47.6,60697.0
2023-10-05 12:00:00,48.78,48.91,48.76,48.91,47852.0,47.6,47.7269,47.5805,47.7269,47852.0
2023-10-05 12:30:00,48.92,48.94,48.8,48.86,50492.0,47.7366,47.7561,47.6195,47.6781,50492.0
2023-10-05 13:00:00,48.86,48.9,48.8,48.86,56037.0,47.6781,47.7171,47.6195,47.6781,56037.0
2023-10-05 13:30:00,48.86,49.01,48.81,49.01,68614.0,47.6781,47.8244,47.6293,47.8244,68614.0
2023-10-05 14:00:00,49.01,49.08,48.91,48.96,58512.0,47.8244,47.8928,47.7269,47.7757,58512.0
2023-10-05 14:30:00,48.97,49.0,48.91,48.96,85224.0,47.7854,47.8147,47.7269,47.7757,85224.0
2023-10-05 15:00:00,48.97,49.11,48.96,49.09,91121.0,47.7854,47.922,47.7757,47.9025,91121.0
2023-10-05 15:30:00,49.1,49.19,49.01,49.03,358610.0,47.9123,48.0001,47.8244,47.844,358610.0
2023-10-06 09:30:00,48.9,49.1,48.86,49.02,142965.0,47.7171,47.9123,47.6781,47.8342,142965.0
2023-10-06 10:00:00,49.02,49.25,48.96,49.24,67468.0,47.8342,48.0586,47.7757,48.0489,67468.0
2023-10-06 10:30:00,49.24,49.3,48.93,49.02,63336.0,48.0489,48.1074,47.7464,47.8342,63336.0
2023-10-06 11:00:00,49.02,49.31,49.0,49.26,72097.0,47.8342,48.1172,47.8147,48.0684,72097.0
2023-10-06 11:30:00,49.27,49.61,49.25,49.59,55628.0,48.0782,48.4099,48.0586,48.3904,55628.0
2023-10-06 12:00:00,49.59,49.6,49.43,49.51,79247.0,48.3904,48.4002,48.2343,48.3123,79247.0
2023-10-06 12:30:00,49.52,49.58,49.47,49.48,60062.0,48.3221,48.3807,48.2733,48.2831,60062.0
2023-10-06 13:00:00,49.48,49.65,49.48,49.62,55436.0,48.2831,48.449,48.2831,48.4197,55436.0
2023-10-06 13:30:00,49.63,49.69,49.61,49.65,36144.0,48.4294,48.488,48.4099,48.449,36144.0
2023-10-06 14:00:00,49.65,49.71,49.62,49.7,30482.0,48.449,48.5075,48.4197,48.4978,30482.0
2023-10-06 14:30:00,49.71,49.81,49.67,49.69,44556.0,48.5075,48.6051,48.4685,48.488,44556.0
2023-10-06 15:00:00,49.68,49.72,49.61,49.69,84756.0,48.4782,48.5173,48.4099,48.488,84756.0
2023-10-06 15:30:00,49.68,49.75,49.52,49.62,449104.0,48.4782,48.5465,48.3221,48.4197,449104.0
2023-10-09 09:30:00,49.41,49.68,49.36,49.6,78095.0,48.2148,48.4782,48.166,48.4002,78095.0
2023-10-09 10:00:00,49.6,49.71,49.48,49.52,49728.0,48.4002,48.5075,48.2831,48.3221,49728.0
2023-10-09 10:30:00,49.52,49.54,49.42,49.5,62203.0,48.3221,48.3416,48.2245,48.3026,62203.0
2023-10-09 11:00:00,49.52,49.6,49.48,49.59,42800.0,48.3221,48.4002,48.2831,48.3904,42800.0
2023-10-09 11:30:00,49.58,49.65,49.49,49.58,45717.0,48.3807,48.449,48.2928,48.3807,45717.0
2023-10-09 12:00:00,49.57,49.59,49.48,49.57,56548.0,48.3709,48.3904,48.2831,48.3709,56548.0
2023-10-09 12:30:00,49.57,49.62,49.44,49.48,74628.0,48.3709,48.4197,48.244,48.2831,74628.0
2023-10-09 13:00:00,49.48,49.62,49.47,49.6,50683.0,48.2831,48.4197,48.2733,48.4002,50683.0
2023-10-09 13:30:00,49.6,49.86,49.59,49.86,58693.0,48.4002,48.6539,48.3904,48.6539,58693.0
2023-10-09 14:00:00,49.86,49.92,49.81,49.89,41962.0,48.6539,48.7124,48.6051,48.6832,41962.0
2023-10-09 14:30:00,49.9,49.91,49.77,49.84,85179.0,48.6929,48.7027,48.5661,48.6344,85179.0
2023-10-09 15:00:00,49.84,49.84,49.71,49.77,121559.0,48.6344,48.6344,48.5075,48.5661,121559.0
2023-10-09 15:30:00,49.78,49.78,49.61,49.75,213781.0,48.5758,48.5758,48.4099,48.5465,213781.0
2023-10-10 09:30:00,49.85,49.85,49.23,49.43,206502.0,48.6441,48.6441,48.0391,48.2343,206502.0
2023-10-10 10:00:00,49.43,49.66,49.41,49.62,277062.0,48.2343,48.4587,48.2148,48.4197,277062.0
2023-10-10 10:30:00,49.63,49.72,49.57,49.69,88736.0,48.4294,48.5173,48.3709,48.488,88736.0
2023-10-10 11:00:00,49.69,49.83,49.66,49.83,54525.0,48.488,48.6246,48.4587,48.6246,54525.0
2023-10-10 11:30:00,49.82,50.06,49.82,50.03,55951.0,48.6149,48.849,48.6149,48.8198,55951.0
2023-10-10 12:00:00,50.04,50.1,50.02,50.03,37601.0,48.8295,48.8881,48.81,48.8198,37601.0
2023-10-10 12:30:00,50.05,50.08,49.96,49.98,38519.0,48.8393,48.8686,48.7515,48.771,38519.0
2023-10-10 13:00:00,49.99,50.03,49.89,49.94,81929.0,48.7807,48.8198,48.6832,48.7319,81929.0
2023-10-10 13:30:00,49.94,50.02,49.89,49.98,47000.0,48.7319,48.81,48.6832,48.771,47000.0
2023-10-10 14:00:00,49.98,49.99,49.83,49.9,59668.0,48.771,48.7807,48.6246,48.6929,59668.0
2023-10-10 14:30:00,49.9,50.04,49.89,49.92,76209.0,48.6929,48.8295,48.6832,48.7124,76209.0
2023-10-10 15:00:00,49.93,50.01,49.91,49.94,87331.0,48.7222,48.8003,48.7027,48.7319,87331.0
2023-10-10 15:30:00,49.93,50.0,49.77,49.87,382438.0,48.7222,48.7905,48.5661,48.6636,382438.0
2023-10-11 09:30:00,49.87,50.04,49.77,49.8,122603.0,48.6636,48.8295,48.5661,48.5953,122603.0
2023-10-11 10:00:00,49.82,49.88,49.75,49.82,68788.0,48.6149,48.6734,48.5465,48.6149,68788.0
2023-10-11 10:30:00,49.82,49.9,49.76,49.87,104266.0,48.6149,48.6929,48.5563,48.6636,104266.0
2023-10-11 11:00:00,49.87,49.91,49.6,49.63,116459.0,48.6636,48.7027,48.4002,48.4294,116459.0
2023-10-11 11:30:00,49.64,49.76,49.6,49.6,47923.0,48.4392,48.5563,48.4002,48.4002,47923.0
2023-10-11 12:00:00,49.6,49.64,49.47,49.49,51888.0,48.4002,48.4392,48.2733,48.2928,51888.0
2023-10-11 12:30:00,49.5,49.58,49.45,49.48,47736.0,48.3026,48.3807,48.2538,48.2831,47736.0
2023-10-11 13:00:00,49.48,49.58,49.44,49.47,38086.0,48.2831,48.3807,48.244,48.2733,38086.0
2023-10-11 13:30:00,49.47,49.49,49.4,49.48,39826.0,48.2733,48.2928,48.205,48.2831,39826.0
2023-10-11 14:00:00,49.48,49.66,49.48,49.58,72434.0,48.2831,48.4587,48.2831,48.3807,72434.0
2023-10-11 14:30:00,49.58,49.65,49.5,49.52,114271.0,48.3807,48.449,48.3026,48.3221,114271.0
2023-10-11 15:00:00,49.52,49.67,49.49,49.58,208730.0,48.3221,48.4685,48.2928,48.3807,208730.0
2023-10-11 15:30:00,49.58,49.71,49.52,49.66,441005.0,48.3807,48.5075,48.3221,48.4587,441005.0
2023-10-12 09:30:00,49.72,49.95,49.46,49.5,200401.0,48.5173,48.7417,48.2636,48.3026,200401.0
2023-10-12 10:00:00,49.5,49.56,49.18,49.48,117995.0,48.3026,48.3611,47.9903,48.2831,117995.0
2023-10-12 10:30:00,49.49,49.61,49.41,49.6,81820.0,48.2928,48.4099,48.2148,48.4002,81820.0
2023-10-12 11:00:00,49.61,49.66,49.53,49.65,76504.0,48.4099,48.4587,48.3319,48.449,76504.0
2023-10-12 11:30:00,49.64,49.64,49.45,49.54,44300.0,48.4392,48.4392,48.2538,48.3416,44300.0
2023-10-12 12:00:00,49.55,49.66,49.5,49.62,62702.0,48.3514,48.4587,48.3026,48.4197,62702.0
2023-10-12 12:30:00,49.62,49.64,49.55,49.58,69850.0,48.4197,48.4392,48.3514,48.3807,69850.0
2023-10-12 13:00:00,49.58,49.58,49.28,49.29,68481.0,48.3807,48.3807,48.0879,48.0977,68481.0
2023-10-12 13:30:00,49.28,49.35,49.22,49.23,76192.0,48.0879,48.1562,48.0294,48.0391,76192.0
2023-10-12 14:00:00,49.23,49.33,49.12,49.33,71210.0,48.0391,48.1367,47.9318,48.1367,71210.0
2023-10-12 14:30:00,49.32,49.36,49.23,49.26,61053.0,48.1269,48.166,48.0391,48.0684,61053.0
2023-10-12 15:00:00,49.26,49.41,49.25,49.38,139931.0,48.0684,48.2148,48.0586,48.1855,139931.0
2023-10-12 15:30:00,49.39,49.53,49.3,49.34,425906.0,48.1953,48.3319,48.1074,48.1465,425906.0
2023-10-13 09:30:00,49.53,49.58,49.26,49.4,74766.0,48.3319,48.3807,48.0684,48.205,74766.0
2023-10-13 10:00:00,49.39,49.44,49.23,49.29,82702.0,48.1953,48.244,48.0391,48.0977,82702.0
2023-10-13 10:30:00,49.29,49.5,49.27,49.28,62131.0,48.0977,48.3026,48.0782,48.0879,62131.0
2023-10-13 11:00:00,49.27,49.28,49.1,49.2,50059.0,48.0782,48.0879,47.9123,48.0098,50059.0
2023-10-13 11:30:00,49.2,49.3,49.1,49.14,59906.0,48.0098,48.1074,47.9123,47.9513,59906.0
2023-10-13 12:00:00,49.14,49.31,49.13,49.28,51672.0,47.9513,48.1172,47.9415,48.0879,51672.0
2023-10-13 12:30:00,49.3,49.38,49.12,49.19,48850.0,48.1074,48.1855,47.9318,48.0001,48850.0
2023-10-13 13:00:00,49.19,49.23,49.08,49.09,69632.0,48.0001,48.0391,47.8928,47.9025,69632.0
2023-10-13 13:30:00,49.1,49.26,49.05,49.19,44047.0,47.9123,48.0684,47.8635,48.0001,44047.0
2023-10-13 14:00:00,49.19,49.22,49.14,49.2,45404.0,48.0001,48.0294,47.9513,48.0098,45404.0
2023-10-13 14:30:00,49.19,49.25,49.1,49.21,70118.0,48.0001,48.0586,47.9123,48.0196,70118.0
2023-10-13 15:00:00,49.22,49.37,49.2,49.22,66533.0,48.0294,48.1757,48.0098,48.0294,66533.0
2023-10-13 15:30:00,49.22,49.43,49.15,49.38,258424.0,48.0294,48.2343,47.9611,48.1855,258424.0
2023-10-16 09:30:00,49.74,49.98,49.66,49.89,116841.0,48.5368,48.771,48.4587,48.6832,116841.0
2023-10-16 10:00:00,49.89,50.03,49.74,50.03,139434.0,48.6832,48.8198,48.5368,48.8198,139434.0
2023-10-16 10:30:00,50.03,50.38,50.03,50.28,141644.0,48.8198,49.1613,48.8198,49.0637,141644.0
2023-10-16 11:00:00,50.29,50.38,50.23,50.25,77806.0,49.0735,49.1613,49.0149,49.0344,77806.0
2023-10-16 11:30:00,50.25,50.27,50.09,50.2,75357.0,49.0344,49.054,48.8783,48.9857,75357.0
2023-10-16 12:00:00,50.21,50.29,50.19,50.28,68398.0,48.9954,49.0735,48.9759,49.0637,68398.0
2023-10-16 12:30:00,50.28,50.33,50.22,50.27,58359.0,49.0637,49.1125,49.0052,49.054,58359.0
2023-10-16 13:00:00,50.27,50.3,50.09,50.19,87554.0,49.054,49.0832,48.8783,48.9759,87554.0
2023-10-16 13:30:00,50.2,50.34,50.17,50.33,63343.0,48.9857,49.1223,48.9564,49.1125,63343.0
2023-10-16 14:00:00,50.32,50.34,50.25,50.27,58777.0,49.1028,49.1223,49.0344,49.054,58777.0
2023-10-16 14:30:00,50.27,50.3,50.16,50.27,105394.0,49.054,49.0832,48.9466,49.054,105394.0
2023-10-16 15:00:00,50.27,50.38,50.25,50.37,97663.0,49.054,49.1613,49.0344,49.1515,97663.0
2023-10-16 15:30:00,50.36,50.38,50.27,50.3,386726.0,49.1418,49.1613,49.054,49.0832,386726.0
2023-10-17 09:30:00,50.31,50.57,50.06,50.45,163381.0,49.093,49.3467,48.849,49.2296,163381.0
2023-10-17 10:00:00,50.46,50.54,50.29,50.4,259443.0,49.2394,49.3174,49.0735,49.1808,259443.0
2023-10-17 10:30:00,50.4,50.49,50.31,50.37,217976.0,49.1808,49.2686,49.093,49.1515,217976.0
2023-10-17 11:00:00,50.37,50.49,50.33,50.35,125052.0,49.1515,49.2686,49.1125,49.132,125052.0
2023-10-17 11:30:00,50.35,50.64,50.35,50.62,130324.0,49.132,49.415,49.132,49.3955,130324.0
2023-10-17 12:00:00,50.62,50.71,50.5,50.55,66285.0,49.3955,49.4833,49.2784,49.3272,66285.0
2023-10-17 12:30:00,50.55,50.57,50.25,50.29,159391.0,49.3272,49.3467,49.0344,49.0735,159391.0
2023-10-17 13:00:00,50.29,50.31,50.13,50.18,153292.0,49.0735,49.093,48.9174,48.9661,153292.0
2023-10-17 13:30:00,50.18,50.22,49.97,50.01,106743.0,48.9661,49.0052,48.7612,48.8003,106743.0
2023-10-17 14:00:00,50.03,50.11,49.95,50.0,114846.0,48.8198,48.8978,48.7417,48.7905,114846.0
2023-10-17 14:30:00,50.0,50.12,49.95,49.98,118304.0,48.7905,48.9076,48.7417,48.771,118304.0
2023-10-17 15:00:00,49.97,50.02,49.89,49.99,219930.0,48.7612,48.81,48.6832,48.7807,219930.0
2023-10-17 15:30:00,50.0,50.08,49.87,49.94,556692.0,48.7905,48.8686,48.6636,48.7319,556692.0
2023-10-18 09:30:00,51.0,52.8,50.87,52.29,652822.0,49.7663,51.5228,49.6395,51.0251,652822.0
2023-10-18 10:00:00,52.29,52.5,51.34,52.38,1090148.0,51.0251,51.23,50.0981,51.1129,1090148.0
2023-10-18 10:30:00,52.37,53.26,52.34,53.01,578567.0,51.1032,51.9716,51.0739,51.7277,578567.0
2023-10-18 11:00:00,53.02,53.31,52.5,52.51,222339.0,51.7374,52.0204,51.23,51.2398,222339.0
2023-10-18 11:30:00,52.47,52.92,52.37,52.88,299938.0,51.2007,51.6399,51.1032,51.6008,299938.0
2023-10-18 12:00:00,52.88,52.93,52.44,52.47,238813.0,51.6008,51.6496,51.1715,51.2007,238813.0
2023-10-18 12:30:00,52.46,52.61,52.03,52.1,348757.0,51.191,51.3374,50.7714,50.8397,348757.0
2023-10-18 13:00:00,52.08,52.7,52.04,52.39,198346.0,50.8202,51.4252,50.7811,51.1227,198346.0
2023-10-18 13:30:00,52.39,52.56,52.01,52.53,167342.0,51.1227,51.2886,50.7519,51.2593,167342.0
2023-10-18 14:00:00,52.55,52.68,52.21,52.27,229978.0,51.2788,51.4057,50.947,51.0056,229978.0
2023-10-18 14:30:00,52.26,52.36,52.03,52.1,89745.0,50.9958,51.0934,50.7714,50.8397,89745.0
2023-10-18 15:00:00,52.11,52.11,51.81,51.99,228777.0,50.8495,50.8495,50.5567,50.7324,228777.0
2023-10-18 15:30:00,51.99,52.08,51.86,51.92,674625.0,50.7324,50.8202,50.6055,50.6641,674625.0
2023-10-19 09:30:00,52.03,52.04,51.55,51.78,168898.0,50.7714,50.7811,50.303,50.5274,168898.0
2023-10-19 10:00:00,51.78,51.8,51.43,51.44,116614.0,50.5274,50.547,50.1859,50.1957,116614.0
2023-10-19 10:30:00,51.43,51.51,51.29,51.47,111885.0,50.1859,50.264,50.0493,50.2249,111885.0
2023-10-19 11:00:00,51.47,51.61,51.46,51.56,80817.0,50.2249,50.3616,50.2152,50.3128,80817.0
2023-10-19 11:30:00,51.57,51.58,51.33,51.44,102973.0,50.3225,50.3323,50.0883,50.1957,102973.0
2023-10-19 12:00:00,51.45,51.99,51.35,51.76,129715.0,50.2054,50.7324,50.1078,50.5079,129715.0
2023-10-19 12:30:00,51.76,51.81,51.49,51.78,129505.0,50.5079,50.5567,50.2445,50.5274,129505.0
2023-10-19 13:00:00,51.79,52.04,51.79,51.97,75099.0,50.5372,50.7811,50.5372,50.7128,75099.0
2023-10-19 13:30:00,51.98,52.02,51.75,51.91,101495.0,50.7226,50.7616,50.4982,50.6543,101495.0
2023-10-19 14:00:00,51.9,51.98,51.76,51.84,74612.0,50.6445,50.7226,50.5079,50.586,74612.0
2023-10-19 14:30:00,51.83,51.83,51.54,51.58,137494.0,50.5762,50.5762,50.2932,50.3323,137494.0
2023-10-19 15:00:00,51.59,51.66,51.38,51.42,146673.0,50.342,50.4103,50.1371,50.1761,146673.0
2023-10-19 15:30:00,51.43,51.55,51.28,51.29,401267.0,50.1859,50.303,50.0395,50.0493,401267.0
2023-10-20 09:30:00,51.3,51.54,50.49,50.68,228126.0,50.059,50.2932,49.2686,49.454,228126.0
2023-10-20 10:00:00,50.68,50.75,50.38,50.52,124792.0,49.454,49.5224,49.1613,49.2979,124792.0
2023-10-20 10:30:00,50.51,50.65,50.38,50.59,148964.0,49.2882,49.4248,49.1613,49.3662,148964.0
2023-10-20 11:00:00,50.61,50.86,50.59,50.85,143771.0,49.3857,49.6297,49.3662,49.6199,143771.0
2023-10-20 11:30:00,50.83,50.89,50.58,50.8,145127.0,49.6004,49.659,49.3565,49.5711,145127.0
2023-10-20 12:00:00,50.78,50.86,50.68,50.8,66172.0,49.5516,49.6297,49.454,49.5711,66172.0
2023-10-20 12:30:00,50.81,50.91,50.78,50.89,48567.0,49.5809,49.6785,49.5516,49.659,48567.0
2023-10-20 13:00:00,50.89,50.98,50.79,50.92,61294.0,49.659,49.7468,49.5614,49.6882,61294.0
2023-10-20 13:30:00,50.92,50.99,50.82,50.98,49541.0,49.6882,49.7565,49.5907,49.7468,49541.0
2023-10-20 14:00:00,50.98,51.0,50.78,50.82,60065.0,49.7468,49.7663,49.5516,49.5907,60065.0
2023-10-20 14:30:00,50.81,50.88,50.73,50.76,59824.0,49.5809,49.6492,49.5028,49.5321,59824.0
2023-10-20 15:00:00,50.76,50.83,50.69,50.78,89879.0,49.5321,49.6004,49.4638,49.5516,89879.0
2023-10-20 15:30:00,50.78,50.82,50.57,50.59,312284.0,49.5516,49.5907,49.3467,49.3662,312284.0
2023-10-23 09:30:00,50.3,50.44,50.12,50.44,108592.0,49.0832,49.2199,48.9076,49.2199,108592.0
2023-10-23 10:00:00,50.43,50.52,50.34,50.34,94738.0,49.2101,49.2979,49.1223,49.1223,94738.0
2023-10-23 10:30:00,50.34,50.39,50.19,50.3,72642.0,49.1223,49.1711,48.9759,49.0832,72642.0
2023-10-23 11:00:00,50.31,50.48,50.28,50.34,69486.0,49.093,49.2589,49.0637,49.1223,69486.0
2023-10-23 11:30:00,50.36,50.46,50.32,50.44,87546.0,49.1418,49.2394,49.1028,49.2199,87546.0
2023-10-23 12:00:00,50.44,50.44,50.24,50.29,96411.0,49.2199,49.2199,49.0247,49.0735,96411.0
2023-10-23 12:30:00,50.29,50.5,50.29,50.5,47528.0,49.0735,49.2784,49.0735,49.2784,47528.0
2023-10-23 13:00:00,50.51,50.54,50.18,50.2,83719.0,49.2882,49.3174,48.9661,48.9857,83719.0
2023-10-23 13:30:00,50.2,50.29,50.13,50.19,99877.0,48.9857,49.0735,48.9174,48.9759,99877.0
2023-10-23 14:00:00,50.18,50.19,49.96,50.14,84803.0,48.9661,48.9759,48.7515,48.9271,84803.0
2023-10-23 14:30:00,50.14,50.17,49.97,50.06,108273.0,48.9271,48.9564,48.7612,48.849,108273.0
2023-10-23 15:00:00,50.08,50.16,49.85,49.88,109495.0,48.8686,48.9466,48.6441,48.6734,109495.0
2023-10-23 15:30:00,49.88,49.92,49.77,49.81,291677.0,48.6734,48.7124,48.5661,48.6051,291677.0
2023-10-24 09:30:00,50.07,50.38,50.07,50.2,65499.0,48.8588,49.1613,48.8588,48.9857,65499.0
2023-10-24 10:00:00,50.19,50.2,49.9,49.96,73043.0,48.9759,48.9857,48.6929,48.7515,73043.0
2023-10-24 10:30:00,49.96,49.96,49.76,49.77,97543.0,48.7515,48.7515,48.5563,48.5661,97543.0
2023-10-24 11:00:00,49.78,49.78,49.44,49.45,86177.0,48.5758,48.5758,48.244,48.2538,86177.0
2023-10-24 11:30:00,49.45,49.52,49.41,49.5,94862.0,48.2538,48.3221,48.2148,48.3026,94862.0
2023-10-24 12:00:00,49.5,49.52,49.21,49.23,90655.0,48.3026,48.3221,48.0196,48.0391,90655.0
2023-10-24 12:30:00,49.23,49.25,49.12,49.2,79195.0,48.0391,48.0586,47.9318,48.0098,79195.0
2023-10-24 13:00:00,49.2,49.51,49.19,49.49,107578.0,48.0098,48.3123,48.0001,48.2928,107578.0
2023-10-24 13:30:00,49.5,49.54,49.3,49.34,64152.0,48.3026,48.3416,48.1074,48.1465,64152.0
2023-10-24 14:00:00,49.35,49.43,49.33,49.42,68835.0,48.1562,48.2343,48.1367,48.2245,68835.0
2023-10-24 14:30:00,49.43,49.57,49.42,49.55,60321.0,48.2343,48.3709,48.2245,48.3514,60321.0
2023-10-24 15:00:00,49.55,49.57,49.39,49.4,99194.0,48.3514,48.3709,48.1953,48.205,99194.0
2023-10-24 15:30:00,49.4,49.52,49.34,49.46,260368.0,48.205,48.3221,48.1465,48.2636,260368.0
2023-10-25 09:30:00,49.4,49.49,49.0,49.04,180875.0,48.205,48.2928,47.8147,47.8537,180875.0
2023-10-25 10:00:00,49.01,49.4,48.92,49.36,126664.0,47.8244,48.205,47.7366,48.166,126664.0
2023-10-25 10:30:00,49.36,49.6,49.32,49.52,84742.0,48.166,48.4002,48.1269,48.3221,84742.0
2023-10-25 11:00:00,49.52,49.84,49.5,49.83,138057.0,48.3221,48.6344,48.3026,48.6246,138057.0
2023-10-25 11:30:00,49.82,49.87,49.73,49.73,52419.0,48.6149,48.6636,48.527,48.527,52419.0
2023-10-25 12:00:00,49.71,49.71,49.44,49.61,36973.0,48.5075,48.5075,48.244,48.4099,36973.0
2023-10-25 12:30:00,49.61,49.71,49.44,49.45,41717.0,48.4099,48.5075,48.244,48.2538,41717.0
2023-10-25 13:00:00,49.45,49.49,49.36,49.38,67887.0,48.2538,48.2928,48.166,48.1855,67887.0
2023-10-25 13:30:00,49.37,49.45,49.28,49.45,27389.0,48.1757,48.2538,48.0879,48.2538,27389.0
2023-10-25 14:00:00,49.45,49.46,49.34,49.41,46050.0,48.2538,48.2636,48.1465,48.2148,46050.0
2023-10-25 14:30:00,49.41,49.48,49.34,49.42,44668.0,48.2148,48.2831,48.1465,48.2245,44668.0
2023-10-25 15:00:00,49.43,49.54,49.38,49.48,52793.0,48.2343,48.3416,48.1855,48.2831,52793.0
2023-10-25 15:30:00,49.48,49.57,49.45,49.5,149173.0,48.2831,48.3709,48.2538,48.3026,149173.0
2023-10-26 09:30:00,49.62,50.18,49.62,49.99,85423.0,48.4197,48.9661,48.4197,48.7807,85423.0
2023-10-26 10:00:00,50.0,50.5,49.93,50.46,139711.0,48.7905,49.2784,48.7222,49.2394,139711.0
2023-10-26 10:30:00,50.45,50.53,50.15,50.39,162494.0,49.2296,49.3077,48.9369,49.1711,162494.0
2023-10-26 11:00:00,50.39,50.48,50.2,50.3,150886.0,49.1711,49.2589,48.9857,49.0832,150886.0
2023-10-26 11:30:00,50.31,50.33,50.11,50.17,43481.0,49.093,49.1125,48.8978,48.9564,43481.0
2023-10-26 12:00:00,50.16,50.22,49.98,50.07,70083.0,48.9466,49.0052,48.771,48.8588,70083.0
2023-10-26 12:30:00,50.05,50.11,49.88,49.89,39635.0,48.8393,48.8978,48.6734,48.6832,39635.0
2023-10-26 13:00:00,49.87,50.0,49.84,49.91,39458.0,48.6636,48.7905,48.6344,48.7027,39458.0
2023-10-26 13:30:00,49.92,49.94,49.84,49.94,53315.0,48.7124,48.7319,48.6344,48.7319,53315.0
2023-10-26 14:00:00,49.93,50.01,49.88,49.95,30462.0,48.7222,48.8003,48.6734,48.7417,30462.0
2023-10-26 14:30:00,49.94,50.09,49.89,50.02,81330.0,48.7319,48.8783,48.6832,48.81,81330.0
2023-10-26 15:00:00,50.01,50.05,49.83,49.84,126659.0,48.8003,48.8393,48.6246,48.6344,126659.0
2023-10-26 15:30:00,49.84,49.89,49.65,49.7,211761.0,48.6344,48.6832,48.449,48.4978,211761.0
2023-10-27 09:30:00,49.32,49.41,48.93,48.98,87049.0,48.1269,48.2148,47.7464,47.7952,87049.0
2023-10-27 10:00:00,48.98,48.99,48.53,48.54,93504.0,47.7952,47.8049,47.3561,47.3658,93504.0
2023-10-27 10:30:00,48.52,48.59,48.34,48.48,168354.0,47.3463,47.4146,47.1707,47.3073,168354.0
2023-10-27 11:00:00,48.49,48.59,48.36,48.36,56854.0,47.317,47.4146,47.1902,47.1902,56854.0
2023-10-27 11:30:00,48.37,48.37,48.2,48.3,80855.0,47.1999,47.1999,47.034,47.1316,80855.0
2023-10-27 12:00:00,48.29,48.35,48.12,48.19,55226.0,47.1219,47.1804,46.956,47.0243,55226.0
2023-10-27 12:30:00,48.18,48.26,48.09,48.11,85627.0,47.0145,47.0926,46.9267,46.9462,85627.0
2023-10-27 13:00:00,48.1,48.14,47.81,47.83,179866.0,46.9365,46.9755,46.6535,46.673,179866.0
2023-10-27 13:30:00,47.83,48.05,47.8,47.81,80533.0,46.673,46.8877,46.6437,46.6535,80533.0
2023-10-27 14:00:00,47.8,47.94,47.72,47.84,122239.0,46.6437,46.7803,46.5656,46.6827,122239.0
2023-10-27 14:30:00,47.84,47.96,47.72,47.74,131521.0,46.6827,46.7998,46.5656,46.5852,131521.0
2023-10-27 15:00:00,47.74,47.83,47.71,47.79,133226.0,46.5852,46.673,46.5559,46.634,133226.0
2023-10-27 15:30:00,47.79,47.82,47.56,47.6,410441.0,46.634,46.6632,46.4095,46.4486,410441.0
2023-10-30 09:30:00,47.78,48.03,47.72,47.98,112258.0,46.6242,46.8682,46.5656,46.8194,112258.0
2023-10-30 10:00:00,47.98,48.43,47.98,48.43,279302.0,46.8194,47.2585,46.8194,47.2585,279302.0
2023-10-30 10:30:00,48.43,48.44,48.24,48.31,121784.0,47.2585,47.2682,47.0731,47.1414,121784.0
2023-10-30 11:00:00,48.31,48.45,48.31,48.39,71198.0,47.1414,47.278,47.1414,47.2194,71198.0
2023-10-30 11:30:00,48.4,48.54,48.4,48.5,52993.0,47.2292,47.3658,47.2292,47.3268,52993.0
2023-10-30 12:00:00,48.5,48.54,48.41,48.47,62693.0,47.3268,47.3658,47.239,47.2975,62693.0
2023-10-30 12:30:00,48.48,48.54,48.4,48.45,48881.0,47.3073,47.3658,47.2292,47.278,48881.0
2023-10-30 13:00:00,48.47,48.55,48.4,48.55,42319.0,47.2975,47.3756,47.2292,47.3756,42319.0
2023-10-30 13:30:00,48.55,48.65,48.5,48.63,68314.0,47.3756,47.4732,47.3268,47.4536,68314.0
2023-10-30 14:00:00,48.62,48.69,48.56,48.68,58326.0,47.4439,47.5122,47.3853,47.5024,58326.0
2023-10-30 14:30:00,48.68,48.79,48.66,48.79,87654.0,47.5024,47.6098,47.4829,47.6098,87654.0
2023-10-30 15:00:00,48.79,49.05,48.78,48.99,104363.0,47.6098,47.8635,47.6,47.8049,104363.0
2023-10-30 15:30:00,49.0,49.02,48.87,48.9,369458.0,47.8147,47.8342,47.6878,47.7171,369458.0
2023-10-31 09:30:00,49.0,49.36,48.97,48.99,92254.0,47.8147,48.166,47.7854,47.8049,92254.0
2023-10-31 10:00:00,48.98,49.15,48.88,49.15,49808.0,47.7952,47.9611,47.6976,47.9611,49808.0
2023-10-31 10:30:00,49.15,49.29,49.09,49.26,54447.0,47.9611,48.0977,47.9025,48.0684,54447.0
2023-10-31 11:00:00,49.28,49.32,49.19,49.19,45065.0,48.0879,48.1269,48.0001,48.0001,45065.0
2023-10-31 11:30:00,49.19,49.32,49.16,49.29,37312.0,48.0001,48.1269,47.9708,48.0977,37312.0
2023-10-31 12:00:00,49.3,49.33,49.11,49.17,34477.0,48.1074,48.1367,47.922,47.9806,34477.0
2023-10-31 12:30:00,49.17,49.33,49.14,49.3,51691.0,47.9806,48.1367,47.9513,48.1074,51691.0
2023-10-31 13:00:00,49.31,49.49,49.31,49.42,52534.0,48.1172,48.2928,48.1172,48.2245,52534.0
2023-10-31 13:30:00,49.43,49.44,49.31,49.38,45300.0,48.2343,48.244,48.1172,48.1855,45300.0
2023-10-31 14:00:00,49.38,49.46,49.38,49.41,37893.0,48.1855,48.2636,48.1855,48.2148,37893.0
2023-10-31 14:30:00,49.41,49.55,49.41,49.54,54443.0,48.2148,48.3514,48.2148,48.3416,54443.0
2023-10-31 15:00:00,49.54,49.63,49.53,49.63,76124.0,48.3416,48.4294,48.3319,48.4294,76124.0
2023-10-31 15:30:00,49.63,49.65,49.56,49.6,227999.0,48.4294,48.449,48.3611,48.4002,227999.0
2023-11-01 09:30:00,49.79,49.86,49.33,49.5,114381.0,48.5856,48.6539,48.1367,48.3026,114381.0
2023-11-01 10:00:00,49.5,49.6,49.21,49.41,104411.0,48.3026,48.4002,48.0196,48.2148,104411.0
2023-11-01 10:30:00,49.42,49.5,49.3,49.33,163330.0,48.2245,48.3026,48.1074,48.1367,163330.0
2023-11-01 11:00:00,49.33,49.4,49.11,49.11,83140.0,48.1367,48.205,47.922,47.922,83140.0
2023-11-01 11:30:00,49.11,49.16,49.04,49.04,58710.0,47.922,47.9708,47.8537,47.8537,58710.0
2023-11-01 12:00:00,49.04,49.05,48.83,48.84,50091.0,47.8537,47.8635,47.6488,47.6586,50091.0
2023-11-01 12:30:00,48.84,48.88,48.67,48.67,53321.0,47.6586,47.6976,47.4927,47.4927,53321.0
2023-11-01 13:00:00,48.67,48.81,48.6,48.66,62513.0,47.4927,47.6293,47.4244,47.4829,62513.0
2023-11-01 13:30:00,48.66,48.79,48.61,48.69,66744.0,47.4829,47.6098,47.4341,47.5122,66744.0
2023-11-01 14:00:00,48.7,48.79,48.5,48.52,77422.0,47.5219,47.6098,47.3268,47.3463,77422.0
2023-11-01 14:30:00,48.53,48.74,48.46,48.67,109774.0,47.3561,47.561,47.2877,47.4927,109774.0
2023-11-01 15:00:00,48.7,48.87,48.56,48.62,209090.0,47.5219,47.6878,47.3853,47.4439,209090.0
2023-11-01 15:30:00,48.61,48.74,48.5,48.73,300253.0,47.4341,47.561,47.3268,47.5512,300253.0
2023-11-02 09:30:00,49.02,49.51,48.82,49.18,91997.0,47.8342,48.3123,47.639,47.9903,91997.0
2023-11-02 10:00:00,49.19,49.37,49.12,49.34,79002.0,48.0001,48.1757,47.9318,48.1465,79002.0
2023-11-02 10:30:00,49.35,49.59,49.28,49.55,121002.0,48.1562,48.3904,48.0879,48.3514,121002.0
2023-11-02 11:00:00,49.54,49.54,49.33,49.52,77647.0,48.3416,48.3416,48.1367,48.3221,77647.0
2023-11-02 11:30:00,49.5,49.69,49.49,49.66,52135.0,48.3026,48.488,48.2928,48.4587,52135.0
2023-11-02 12:00:00,49.64,49.66,49.53,49.56,40224.0,48.4392,48.4587,48.3319,48.3611,40224.0
2023-11-02 12:30:00,49.56,49.69,49.5,49.55,53443.0,48.3611,48.488,48.3026,48.3514,53443.0
2023-11-02 13:00:00,49.54,49.56,49.49,49.5,47406.0,48.3416,48.3611,48.2928,48.3026,47406.0
2023-11-02 13:30:00,49.5,49.62,49.49,49.61,49174.0,48.3026,48.4197,48.2928,48.4099,49174.0
2023-11-02 14:00:00,49.61,49.69,49.5,49.68,70410.0,48.4099,48.488,48.3026,48.4782,70410.0
2023-11-02 14:30:00,49.69,49.71,49.54,49.58,72061.0,48.488,48.5075,48.3416,48.3807,72061.0
2023-11-02 15:00:00,49.58,49.65,49.51,49.52,106590.0,48.3807,48.449,48.3123,48.3221,106590.0
2023-11-02 15:30:00,49.51,49.87,49.51,49.86,508434.0,48.3123,48.6636,48.3123,48.6539,508434.0
2023-11-03 09:30:00,50.17,50.35,49.82,49.91,112083.0,48.9564,49.132,48.6149,48.7027,112083.0
2023-11-03 10:00:00,49.93,50.35,49.92,50.12,119542.0,48.7222,49.132,48.7124,48.9076,119542.0
2023-11-03 10:30:00,50.12,50.28,50.05,50.25,107087.0,48.9076,49.0637,48.8393,49.0344,107087.0
2023-11-03 11:00:00,50.25,50.27,50.09,50.23,125838.0,49.0344,49.054,48.8783,49.0149,125838.0
2023-11-03 11:30:00,50.24,50.51,50.24,50.44,51803.0,49.0247,49.2882,49.0247,49.2199,51803.0
2023-11-03 12:00:00,50.44,50.45,50.33,50.33,55590.0,49.2199,49.2296,49.1125,49.1125,55590.0
2023-11-03 12:30:00,50.32,50.34,50.13,50.18,97289.0,49.1028,49.1223,48.9174,48.9661,97289.0
2023-11-03 13:00:00,50.18,50.26,50.13,50.17,36037.0,48.9661,49.0442,48.9174,48.9564,36037.0
2023-11-03 13:30:00,50.18,50.31,50.18,50.29,42780.0,48.9661,49.093,48.9661,49.0735,42780.0
2023-11-03 14:00:00,50.28,50.3,50.2,50.24,42342.0,49.0637,49.0832,48.9857,49.0247,42342.0
2023-11-03 14:30:00,50.23,50.38,50.2,50.36,59420.0,49.0149,49.1613,48.9857,49.1418,59420.0
2023-11-03 15:00:00,50.36,50.37,50.25,50.25,61086.0,49.1418,49.1515,49.0344,49.0344,61086.0
2023-11-03 15:30:00,50.25,50.33,50.19,50.21,274857.0,49.0344,49.1125,48.9759,48.9954,274857.0
2023-11-06 09:30:00,50.1,50.36,50.05,50.32,169863.0,48.8881,49.1418,48.8393,49.1028,169863.0
2023-11-06 10:00:00,50.32,50.69,50.2,50.64,144410.0,49.1028,49.4638,48.9857,49.415,144410.0
2023-11-06 10:30:00,50.65,50.95,50.56,50.9,174189.0,49.4248,49.7175,49.3369,49.6687,174189.0
2023-11-06 11:00:00,50.91,51.22,50.86,51.16,133917.0,49.6785,49.981,49.6297,49.9224,133917.0
2023-11-06 11:30:00,51.17,51.19,51.0,51.03,113021.0,49.9322,49.9517,49.7663,49.7956,113021.0
2023-11-06 12:00:00,51.04,51.11,50.97,51.04,70285.0,49.8053,49.8736,49.737,49.8053,70285.0
2023-11-06 12:30:00,51.04,51.09,50.98,51.08,79417.0,49.8053,49.8541,49.7468,49.8444,79417.0
2023-11-06 13:00:00,51.09,51.13,51.02,51.11,73104.0,49.8541,49.8932,49.7858,49.8736,73104.0
2023-11-06 13:30:00,51.1,51.12,51.04,51.05,56156.0,49.8639,49.8834,49.8053,49.8151,56156.0
2023-11-06 14:00:00,51.05,51.11,50.95,51.01,112776.0,49.8151,49.8736,49.7175,49.7761,112776.0
2023-11-06 14:30:00,51.01,51.07,50.93,50.96,78217.0,49.7761,49.8346,49.698,49.7273,78217.0
2023-11-06 15:00:00,50.97,50.98,50.79,50.87,106251.0,49.737,49.7468,49.5614,49.6395,106251.0
2023-11-06 15:30:00,50.88,50.9,50.67,50.74,290484.0,49.6492,49.6687,49.4443,49.5126,290484.0
2023-11-07 09:30:00,50.92,51.03,50.59,51.02,119687.0,49.6882,49.7956,49.3662,49.7858,119687.0
2023-11-07 10:00:00,51.01,51.36,51.01,51.36,143983.0,49.7761,50.1176,49.7761,50.1176,143983.0
2023-11-07 10:30:00,51.35,51.58,51.32,51.52,123439.0,50.1078,50.3323,50.0786,50.2737,123439.0
2023-11-07 11:00:00,51.52,51.54,51.36,51.46,89705.0,50.2737,50.2932,50.1176,50.2152,89705.0
2023-11-07 11:30:00,51.47,51.54,51.3,51.31,91170.0,50.2249,50.2932,50.059,50.0688,91170.0
2023-11-07 12:00:00,51.31,51.4,51.28,51.36,85234.0,50.0688,50.1566,50.0395,50.1176,85234.0
2023-11-07 12:30:00,51.35,51.36,51.17,51.23,65196.0,50.1078,50.1176,49.9322,49.9907,65196.0
2023-11-07 13:00:00,51.23,51.33,51.22,51.31,63513.0,49.9907,50.0883,49.981,50.0688,63513.0
2023-11-07 13:30:00,51.31,51.38,51.12,51.21,105577.0,50.0688,50.1371,49.8834,49.9712,105577.0
2023-11-07 14:00:00,51.21,51.35,51.17,51.28,72847.0,49.9712,50.1078,49.9322,50.0395,72847.0
2023-11-07 14:30:00,51.29,51.35,51.18,51.18,99513.0,50.0493,50.1078,49.942,49.942,99513.0
2023-11-07 15:00:00,51.18,51.31,51.07,51.3,91248.0,49.942,50.0688,49.8346,50.059,91248.0
2023-11-07 15:30:00,51.3,51.39,51.1,51.18,257061.0,50.059,50.1469,49.8639,49.942,257061.0
2023-11-08 09:30:00,51.31,51.8,51.2,51.79,149027.0,50.0688,50.547,49.9615,50.5372,149027.0
2023-11-08 10:00:00,51.79,51.87,51.68,51.86,124373.0,50.5372,50.6153,50.4299,50.6055,124373.0
2023-11-08 10:30:00,51.87,52.02,51.66,51.94,117186.0,50.6153,50.7616,50.4103,50.6836,117186.0
2023-11-08 11:00:00,51.94,52.08,51.9,51.97,83164.0,50.6836,50.8202,50.6445,50.7128,83164.0
2023-11-08 11:30:00,51.96,52.05,51.89,51.98,86358.0,50.7031,50.7909,50.6348,50.7226,86358.0
2023-11-08 12:00:00,51.98,51.99,51.71,51.77,99952.0,50.7226,50.7324,50.4591,50.5177,99952.0
2023-11-08 12:30:00,51.76,51.89,51.73,51.88,88969.0,50.5079,50.6348,50.4786,50.625,88969.0
2023-11-08 13:00:00,51.87,51.89,51.7,51.8,111202.0,50.6153,50.6348,50.4494,50.547,111202.0
2023-11-08 13:30:00,51.8,51.89,51.79,51.86,78322.0,50.547,50.6348,50.5372,50.6055,78322.0
2023-11-08 14:00:00,51.85,51.99,51.84,51.95,83631.0,50.5957,50.7324,50.586,50.6933,83631.0
2023-11-08 14:30:00,51.95,51.97,51.86,51.9,98113.0,50.6933,50.7128,50.6055,50.6445,98113.0
2023-11-08 15:00:00,51.9,52.01,51.86,51.97,95461.0,50.6445,50.7519,50.6055,50.7128,95461.0
2023-11-08 15:30:00,51.97,51.97,51.71,51.74,329172.0,50.7128,50.7128,50.4591,50.4884,329172.0
2023-11-09 09:30:00,52.0,52.03,51.35,51.51,111575.0,50.7421,50.7714,50.1078,50.264,111575.0
2023-11-09 10:00:00,51.53,51.68,51.46,51.68,57976.0,50.2835,50.4299,50.2152,50.4299,57976.0
2023-11-09 10:30:00,51.68,51.69,51.48,51.59,55746.0,50.4299,50.4396,50.2347,50.342,55746.0
2023-11-09 11:00:00,51.59,51.7,51.57,51.63,35351.0,50.342,50.4494,50.3225,50.3811,35351.0
2023-11-09 11:30:00,51.62,51.67,51.51,51.55,59547.0,50.3713,50.4201,50.264,50.303,59547.0
2023-11-09 12:00:00,51.55,51.55,51.44,51.55,82852.0,50.303,50.303,50.1957,50.303,82852.0
2023-11-09 12:30:00,51.54,51.72,51.51,51.68,59406.0,50.2932,50.4689,50.264,50.4299,59406.0
2023-11-09 13:00:00,51.68,51.7,51.44,51.47,57006.0,50.4299,50.4494,50.1957,50.2249,57006.0
2023-11-09 13:30:00,51.46,51.5,51.34,51.39,45542.0,50.2152,50.2542,50.0981,50.1469,45542.0
2023-11-09 14:00:00,51.38,51.51,51.3,51.48,54657.0,50.1371,50.264,50.059,50.2347,54657.0
2023-11-09 14:30:00,51.48,51.55,51.43,51.49,77547.0,50.2347,50.303,50.1859,50.2445,77547.0
2023-11-09 15:00:00,51.49,51.69,51.47,51.62,106525.0,50.2445,50.4396,50.2249,50.3713,106525.0
2023-11-09 15:30:00,51.62,51.69,51.39,51.42,374255.0,50.3713,50.4396,50.1469,50.1761,374255.0
2023-11-10 09:30:00,51.58,51.87,51.42,51.87,103149.0,50.3323,50.6153,50.1761,50.6153,103149.0
2023-11-10 10:00:00,51.84,51.96,51.66,51.68,93213.0,50.586,50.7031,50.4103,50.4299,93213.0
2023-11-10 10:30:00,51.67,51.85,51.57,51.81,79680.0,50.4201,50.5957,50.3225,50.5567,79680.0
2023-11-10 11:00:00,51.83,52.0,51.82,51.97,67169.0,50.5762,50.7421,50.5665,50.7128,67169.0
2023-11-10 11:30:00,51.97,51.97,51.81,51.85,67119.0,50.7128,50.7128,50.5567,50.5957,67119.0
2023-11-10 12:00:00,51.86,51.98,51.86,51.9,41643.0,50.6055,50.7226,50.6055,50.6445,41643.0
2023-11-10 12:30:00,51.91,52.05,51.9,52.04,47729.0,50.6543,50.7909,50.6445,50.7811,47729.0
2023-11-10 13:00:00,52.04,52.1,52.0,52.06,45680.0,50.7811,50.8397,50.7421,50.8007,45680.0
2023-11-10 13:30:00,52.06,52.18,52.06,52.14,47846.0,50.8007,50.9178,50.8007,50.8787,47846.0
2023-11-10 14:00:00,52.14,52.18,52.05,52.18,50496.0,50.8787,50.9178,50.7909,50.9178,50496.0
2023-11-10 14:30:00,52.19,52.21,52.09,52.13,60972.0,50.9275,50.947,50.8299,50.869,60972.0
2023-11-10 15:00:00,52.13,52.15,52.05,52.14,92066.0,50.869,50.8885,50.7909,50.8787,92066.0
2023-11-10 15:30:00,52.14,52.25,52.09,52.11,270379.0,50.8787,50.9861,50.8299,50.8495,270379.0
2023-11-13 09:30:00,51.88,51.98,51.73,51.88,105413.0,50.625,50.7226,50.4786,50.625,105413.0
2023-11-13 10:00:00,51.87,51.97,51.71,51.97,131470.0,50.6153,50.7128,50.4591,50.7128,131470.0
2023-11-13 10:30:00,51.96,51.99,51.88,51.98,74797.0,50.7031,50.7324,50.625,50.7226,74797.0
2023-11-13 11:00:00,51.97,52.17,51.87,52.16,74437.0,50.7128,50.908,50.6153,50.8982,74437.0
2023-11-13 11:30:00,52.16,52.19,52.05,52.1,34961.0,50.8982,50.9275,50.7909,50.8397,34961.0
2023-11-13 12:00:00,52.09,52.14,52.0,52.04,41187.0,50.8299,50.8787,50.7421,50.7811,41187.0
2023-11-13 12:30:00,52.03,52.04,51.95,51.98,17126.0,50.7714,50.7811,50.6933,50.7226,17126.0
2023-11-13 13:00:00,51.98,51.98,51.87,51.89,45499.0,50.7226,50.7226,50.6153,50.6348,45499.0
2023-11-13 13:30:00,51.88,52.02,51.83,51.99,46584.0,50.625,50.7616,50.5762,50.7324,46584.0
2023-11-13 14:00:00,51.98,52.17,51.98,52.1,54541.0,50.7226,50.908,50.7226,50.8397,54541.0
2023-11-13 14:30:00,52.1,52.17,52.09,52.09,45922.0,50.8397,50.908,50.8299,50.8299,45922.0
2023-11-13 15:00:00,52.09,52.12,51.99,52.07,99203.0,50.8299,50.8592,50.7324,50.8104,99203.0
2023-11-13 15:30:00,52.07,52.11,51.99,52.09,224789.0,50.8104,50.8495,50.7324,50.8299,224789.0
2023-11-14 09:30:00,52.44,52.7,52.32,52.66,188067.0,51.1715,51.4252,51.0544,51.3862,188067.0
2023-11-14 10:00:00,52.67,52.9,52.64,52.9,87502.0,51.3959,51.6203,51.3666,51.6203,87502.0
2023-11-14 10:30:00,52.91,53.17,52.87,53.16,183627.0,51.6301,51.8838,51.5911,51.8741,183627.0
2023-11-14 11:00:00,53.17,53.32,53.14,53.3,127249.0,51.8838,52.0302,51.8545,52.0107,127249.0
2023-11-14 11:30:00,53.3,53.42,53.29,53.34,73741.0,52.0107,52.1278,52.0009,52.0497,73741.0
2023-11-14 12:00:00,53.34,53.35,53.14,53.2,81553.0,52.0497,52.0595,51.8545,51.9131,81553.0
2023-11-14 12:30:00,53.2,53.34,53.19,53.32,75574.0,51.9131,52.0497,51.9033,52.0302,75574.0
2023-11-14 13:00:00,53.33,53.33,53.12,53.12,48206.0,52.0399,52.0399,51.835,51.835,48206.0
2023-11-14 13:30:00,53.13,53.16,52.97,53.01,64191.0,51.8448,51.8741,51.6887,51.7277,64191.0
2023-11-14 14:00:00,53.0,53.11,52.96,53.11,62049.0,51.7179,51.8253,51.6789,51.8253,62049.0
2023-11-14 14:30:00,53.11,53.32,53.1,53.28,75418.0,51.8253,52.0302,51.8155,51.9912,75418.0
2023-11-14 15:00:00,53.28,53.43,53.24,53.32,94405.0,51.9912,52.1375,51.9521,52.0302,94405.0
2023-11-14 15:30:00,53.32,53.33,53.03,53.12,257192.0,52.0302,52.0399,51.7472,51.835,257192.0
2023-11-15 09:30:00,53.4,53.75,53.35,53.45,127241.0,52.1083,52.4498,52.0595,52.157,127241.0
2023-11-15 10:00:00,53.45,53.51,53.32,53.39,97336.0,52.157,52.2156,52.0302,52.0985,97336.0
2023-11-15 10:30:00,53.37,53.55,53.33,53.5,70811.0,52.079,52.2546,52.0399,52.2058,70811.0
2023-11-15 11:00:00,53.49,53.54,53.35,53.44,80030.0,52.1961,52.2449,52.0595,52.1473,80030.0
2023-11-15 11:30:00,53.43,53.44,53.17,53.4,76598.0,52.1375,52.1473,51.8838,52.1083,76598.0
2023-11-15 12:00:00,53.41,53.47,53.37,53.46,74840.0,52.118,52.1766,52.079,52.1668,74840.0
2023-11-15 12:30:00,53.45,53.5,53.39,53.43,57748.0,52.157,52.2058,52.0985,52.1375,57748.0
2023-11-15 13:00:00,53.43,53.48,53.39,53.41,46217.0,52.1375,52.1863,52.0985,52.118,46217.0
2023-11-15 13:30:00,53.41,53.54,53.4,53.51,60007.0,52.118,52.2449,52.1083,52.2156,60007.0
2023-11-15 14:00:00,53.51,53.53,53.37,53.45,60574.0,52.2156,52.2351,52.079,52.157,60574.0
2023-11-15 14:30:00,53.46,53.52,53.41,53.44,37646.0,52.1668,52.2253,52.118,52.1473,37646.0
2023-11-15 15:00:00,53.45,53.46,53.37,53.41,61253.0,52.157,52.1668,52.079,52.118,61253.0
2023-11-15 15:30:00,53.42,53.45,53.19,53.33,217484.0,52.1278,52.157,51.9033,52.0399,217484.0
2023-11-16 09:30:00,53.41,53.77,53.41,53.55,77746.0,52.118,52.4693,52.118,52.2546,77746.0
2023-11-16 10:00:00,53.56,53.65,53.36,53.63,74324.0,52.2644,52.3522,52.0692,52.3327,74324.0
2023-11-16 10:30:00,53.64,53.84,53.6,53.73,167261.0,52.3424,52.5376,52.3034,52.4303,167261.0
2023-11-16 11:00:00,53.73,53.81,53.62,53.64,72040.0,52.4303,52.5083,52.3229,52.3424,72040.0
2023-11-16 11:30:00,53.64,53.65,53.51,53.64,63903.0,52.3424,52.3522,52.2156,52.3424,63903.0
2023-11-16 12:00:00,53.64,53.72,53.6,53.6,61893.0,52.3424,52.4205,52.3034,52.3034,61893.0
2023-11-16 12:30:00,53.59,53.59,53.46,53.55,45217.0,52.2937,52.2937,52.1668,52.2546,45217.0
2023-11-16 13:00:00,53.55,53.61,53.42,53.58,37484.0,52.2546,52.3132,52.1278,52.2839,37484.0
2023-11-16 13:30:00,53.58,53.63,53.5,53.55,50523.0,52.2839,52.3327,52.2058,52.2546,50523.0
2023-11-16 14:00:00,53.56,53.59,53.52,53.57,54854.0,52.2644,52.2937,52.2253,52.2741,54854.0
2023-11-16 14:30:00,53.56,53.64,53.54,53.57,57890.0,52.2644,52.3424,52.2449,52.2741,57890.0
2023-11-16 15:00:00,53.57,53.67,53.55,53.62,76887.0,52.2741,52.3717,52.2546,52.3229,76887.0
2023-11-16 15:30:00,53.62,53.66,53.49,53.55,242845.0,52.3229,52.362,52.1961,52.2546,242845.0
2023-11-17 09:30:00,53.61,53.66,53.36,53.48,211348.0,52.3132,52.362,52.0692,52.1863,211348.0
2023-11-17 10:00:00,53.49,53.78,53.42,53.58,63858.0,52.1961,52.4791,52.1278,52.2839,63858.0
2023-11-17 10:30:00,53.59,53.59,53.46,53.53,47282.0,52.2937,52.2937,52.1668,52.2351,47282.0
2023-11-17 11:00:00,53.54,53.66,53.45,53.48,86627.0,52.2449,52.362,52.157,52.1863,86627.0
2023-11-17 11:30:00,53.48,53.54,53.44,53.47,57150.0,52.1863,52.2449,52.1473,52.1766,57150.0
2023-11-17 12:00:00,53.46,53.53,53.43,53.47,43959.0,52.1668,52.2351,52.1375,52.1766,43959.0
2023-11-17 12:30:00,53.48,53.52,53.44,53.51,39949.0,52.1863,52.2253,52.1473,52.2156,39949.0
2023-11-17 13:00:00,53.52,53.54,53.4,53.48,46048.0,52.2253,52.2449,52.1083,52.1863,46048.0
2023-11-17 13:30:00,53.48,53.54,53.4,53.52,47249.0,52.1863,52.2449,52.1083,52.2253,47249.0
2023-11-17 14:00:00,53.51,53.53,53.47,53.53,45872.0,52.2156,52.2351,52.1766,52.2351,45872.0
2023-11-17 14:30:00,53.53,53.54,53.48,53.54,47806.0,52.2351,52.2449,52.1863,52.2449,47806.0
2023-11-17 15:00:00,53.54,53.61,53.49,53.59,84824.0,52.2449,52.3132,52.1961,52.2937,84824.0
2023-11-17 15:30:00,53.59,53.59,53.41,53.49,219019.0,52.2937,52.2937,52.118,52.1961,219019.0
2023-11-20 09:30:00,53.5,53.67,53.36,53.65,77132.0,52.2058,52.3717,52.0692,52.3522,77132.0
2023-11-20 10:00:00,53.66,53.89,53.64,53.81,81839.0,52.362,52.5864,52.3424,52.5083,81839.0
2023-11-20 10:30:00,53.8,53.95,53.77,53.94,80675.0,52.4986,52.6449,52.4693,52.6352,80675.0
2023-11-20 11:00:00,53.95,54.18,53.95,54.14,130107.0,52.6449,52.8694,52.6449,52.8303,130107.0
2023-11-20 11:30:00,54.13,54.18,54.0,54.07,78849.0,52.8206,52.8694,52.6937,52.762,78849.0
2023-11-20 12:00:00,54.07,54.12,53.99,54.05,133611.0,52.762,52.8108,52.684,52.7425,133611.0
2023-11-20 12:30:00,54.05,54.08,53.96,54.05,52162.0,52.7425,52.7718,52.6547,52.7425,52162.0
2023-11-20 13:00:00,54.05,54.15,54.01,54.04,33977.0,52.7425,52.8401,52.7035,52.7328,33977.0
2023-11-20 13:30:00,54.06,54.18,54.06,54.18,51947.0,52.7523,52.8694,52.7523,52.8694,51947.0
2023-11-20 14:00:00,54.18,54.23,54.14,54.18,65220.0,52.8694,52.9182,52.8303,52.8694,65220.0
2023-11-20 14:30:00,54.19,54.31,54.18,54.27,89417.0,52.8791,52.9962,52.8694,52.9572,89417.0
2023-11-20 15:00:00,54.28,54.39,54.26,54.39,96895.0,52.967,53.0743,52.9474,53.0743,96895.0
2023-11-20 15:30:00,54.39,54.39,54.05,54.14,259694.0,53.0743,53.0743,52.7425,52.8303,259694.0
2023-11-21 09:30:00,54.06,54.28,53.92,54.19,104931.0,52.7523,52.967,52.6157,52.8791,104931.0
2023-11-21 10:00:00,54.2,54.45,54.12,54.43,66779.0,52.8889,53.1329,52.8108,53.1133,66779.0
2023-11-21 10:30:00,54.42,54.52,54.35,54.51,94250.0,53.1036,53.2012,53.0353,53.1914,94250.0
2023-11-21 11:00:00,54.51,54.51,54.28,54.38,57578.0,53.1914,53.1914,52.967,53.0645,57578.0
2023-11-21 11:30:00,54.38,54.52,54.37,54.46,68050.0,53.0645,53.2012,53.0548,53.1426,68050.0
2023-11-21 12:00:00,54.46,54.56,54.42,54.55,52835.0,53.1426,53.2402,53.1036,53.2304,52835.0
2023-11-21 12:30:00,54.55,54.67,54.55,54.66,46543.0,53.2304,53.3475,53.2304,53.3378,46543.0
2023-11-21 13:00:00,54.65,54.7,54.62,54.67,52860.0,53.328,53.3768,53.2987,53.3475,52860.0
2023-11-21 13:30:00,54.66,54.76,54.62,54.71,72298.0,53.3378,53.4354,53.2987,53.3866,72298.0
2023-11-21 14:00:00,54.71,54.74,54.63,54.69,51102.0,53.3866,53.4158,53.3085,53.367,51102.0
2023-11-21 14:30:00,54.7,54.75,54.67,54.72,61449.0,53.3768,53.4256,53.3475,53.3963,61449.0
2023-11-21 15:00:00,54.72,54.74,54.57,54.63,80155.0,53.3963,53.4158,53.2499,53.3085,80155.0
2023-11-21 15:30:00,54.63,54.7,54.55,54.64,307271.0,53.3085,53.3768,53.2304,53.3183,307271.0
2023-11-22 09:30:00,54.8,55.07,54.79,55.03,128060.0,53.4744,53.7379,53.4646,53.6988,128060.0
2023-11-22 10:00:00,55.03,55.21,54.99,55.21,129442.0,53.6988,53.8745,53.6598,53.8745,129442.0
2023-11-22 10:30:00,55.21,55.23,55.04,55.06,92974.0,53.8745,53.894,53.7086,53.7281,92974.0
2023-11-22 11:00:00,55.05,55.16,55.03,55.13,68990.0,53.7183,53.8257,53.6988,53.7964,68990.0
2023-11-22 11:30:00,55.13,55.2,55.1,55.19,60107.0,53.7964,53.8647,53.7671,53.8549,60107.0
2023-11-22 12:00:00,55.19,55.2,55.06,55.13,49052.0,53.8549,53.8647,53.7281,53.7964,49052.0
2023-11-22 12:30:00,55.13,55.13,55.01,55.07,36647.0,53.7964,53.7964,53.6793,53.7379,36647.0
2023-11-22 13:00:00,55.08,55.09,54.98,55.05,52800.0,53.7476,53.7574,53.65,53.7183,52800.0
2023-11-22 13:30:00,55.05,55.07,54.99,55.01,41977.0,53.7183,53.7379,53.6598,53.6793,41977.0
2023-11-22 14:00:00,55.02,55.08,55.01,55.07,53890.0,53.6891,53.7476,53.6793,53.7379,53890.0
2023-11-22 14:30:00,55.07,55.08,54.92,54.99,57044.0,53.7379,53.7476,53.5915,53.6598,57044.0
2023-11-22 15:00:00,54.98,55.14,54.98,55.14,76908.0,53.65,53.8062,53.65,53.8062,76908.0
2023-11-22 15:30:00,55.14,55.17,55.01,55.1,300467.0,53.8062,53.8354,53.6793,53.7671,300467.0
2023-11-24 09:30:00,55.16,55.36,55.01,55.07,103741.0,53.8257,54.0208,53.6793,53.7379,103741.0
2023-11-24 10:00:00,55.08,55.23,55.02,55.23,60459.0,53.7476,53.894,53.6891,53.894,60459.0
2023-11-24 10:30:00,55.24,55.4,55.18,55.3,70806.0,53.9037,54.0599,53.8452,53.9623,70806.0
2023-11-24 11:00:00,55.3,55.31,55.18,55.19,41977.0,53.9623,53.972,53.8452,53.8549,41977.0
2023-11-24 11:30:00,55.2,55.25,55.16,55.2,36985.0,53.8647,53.9135,53.8257,53.8647,36985.0
2023-11-24 12:00:00,55.21,55.27,55.18,55.22,36589.0,53.8745,53.933,53.8452,53.8842,36589.0
2023-11-24 12:30:00,55.22,55.35,55.22,55.31,128780.0,53.8842,54.0111,53.8842,53.972,128780.0
2023-11-27 09:30:00,55.26,55.3,55.08,55.1,71845.0,53.9233,53.9623,53.7476,53.7671,71845.0
2023-11-27 10:00:00,55.12,55.19,55.02,55.08,70319.0,53.7866,53.8549,53.6891,53.7476,70319.0
2023-11-27 10:30:00,55.08,55.16,55.07,55.14,49569.0,53.7476,53.8257,53.7379,53.8062,49569.0
2023-11-27 11:00:00,55.15,55.23,55.06,55.22,53516.0,53.8159,53.894,53.7281,53.8842,53516.0
2023-11-27 11:30:00,55.22,55.22,55.08,55.12,43761.0,53.8842,53.8842,53.7476,53.7866,43761.0
2023-11-27 12:00:00,55.11,55.12,54.98,55.02,48441.0,53.7769,53.7866,53.65,53.6891,48441.0
2023-11-27 12:30:00,55.02,55.06,54.98,55.03,36100.0,53.6891,53.7281,53.65,53.6988,36100.0
2023-11-27 13:00:00,55.03,55.08,54.97,55.08,54392.0,53.6988,53.7476,53.6403,53.7476,54392.0
2023-11-27 13:30:00,55.08,55.09,55.0,55.06,63725.0,53.7476,53.7574,53.6695,53.7281,63725.0
2023-11-27 14:00:00,55.05,55.09,55.03,55.05,54772.0,53.7183,53.7574,53.6988,53.7183,54772.0
2023-11-27 14:30:00,55.05,55.11,55.02,55.11,73434.0,53.7183,53.7769,53.6891,53.7769,73434.0
2023-11-27 15:00:00,55.11,55.21,55.08,55.18,76736.0,53.7769,53.8745,53.7476,53.8452,76736.0
2023-11-27 15:30:00,55.18,55.23,55.11,55.15,260656.0,53.8452,53.894,53.7769,53.8159,260656.0
2023-11-28 09:30:00,55.09,55.53,55.04,55.5,111973.0,53.7574,54.1867,53.7086,54.1575,111973.0
2023-11-28 10:00:00,55.49,55.69,55.46,55.65,80937.0,54.1477,54.3429,54.1184,54.3038,80937.0
2023-11-28 10:30:00,55.65,55.87,55.59,55.87,86411.0,54.3038,54.5185,54.2453,54.5185,86411.0
2023-11-28 11:00:00,55.87,55.87,55.62,55.63,71835.0,54.5185,54.5185,54.2745,54.2843,71835.0
2023-11-28 11:30:00,55.64,55.78,55.63,55.75,83017.0,54.2941,54.4307,54.2843,54.4014,83017.0
2023-11-28 12:00:00,55.75,55.75,55.63,55.69,68612.0,54.4014,54.4014,54.2843,54.3429,68612.0
2023-11-28 12:30:00,55.69,55.69,55.49,55.49,74913.0,54.3429,54.3429,54.1477,54.1477,74913.0
2023-11-28 13:00:00,55.49,55.54,55.36,55.54,67073.0,54.1477,54.1965,54.0208,54.1965,67073.0
2023-11-28 13:30:00,55.54,55.65,55.43,55.44,128874.0,54.1965,54.3038,54.0891,54.0989,128874.0
2023-11-28 14:00:00,55.45,55.53,55.44,55.52,77626.0,54.1087,54.1867,54.0989,54.177,77626.0
2023-11-28 14:30:00,55.52,55.59,55.48,55.55,118256.0,54.177,54.2453,54.1379,54.2062,118256.0
2023-11-28 15:00:00,55.55,55.6,55.47,55.5,163425.0,54.2062,54.255,54.1282,54.1575,163425.0
2023-11-28 15:30:00,55.5,55.62,55.49,55.59,357090.0,54.1575,54.2745,54.1477,54.2453,357090.0
2023-11-29 09:30:00,55.61,55.86,55.6,55.75,196927.0,54.2648,54.5087,54.255,54.4014,196927.0
2023-11-29 10:00:00,55.75,55.95,55.65,55.92,233200.0,54.4014,54.5966,54.3038,54.5673,233200.0
2023-11-29 10:30:00,55.92,56.0,55.81,55.9,190924.0,54.5673,54.6454,54.46,54.5478,190924.0
2023-11-29 11:00:00,55.9,55.92,55.75,55.84,90105.0,54.5478,54.5673,54.4014,54.4892,90105.0
2023-11-29 11:30:00,55.84,55.94,55.76,55.79,123132.0,54.4892,54.5868,54.4112,54.4404,123132.0
2023-11-29 12:00:00,55.79,55.84,55.71,55.82,73691.0,54.4404,54.4892,54.3624,54.4697,73691.0
2023-11-29 12:30:00,55.82,55.97,55.77,55.96,58093.0,54.4697,54.6161,54.4209,54.6063,58093.0
2023-11-29 13:00:00,55.97,56.04,55.9,56.03,62339.0,54.6161,54.6844,54.5478,54.6746,62339.0
2023-11-29 13:30:00,56.04,56.09,55.95,56.08,63687.0,54.6844,54.7332,54.5966,54.7234,63687.0
2023-11-29 14:00:00,56.08,56.15,55.96,55.97,72431.0,54.7234,54.7917,54.6063,54.6161,72431.0
2023-11-29 14:30:00,55.96,55.96,55.78,55.85,83454.0,54.6063,54.6063,54.4307,54.499,83454.0
2023-11-29 15:00:00,55.85,55.91,55.61,55.69,166299.0,54.499,54.5575,54.2648,54.3429,166299.0
2023-11-29 15:30:00,55.68,55.81,55.56,55.72,390604.0,54.3331,54.46,54.216,54.3721,390604.0
2023-11-30 09:30:00,55.81,55.93,55.5,55.65,86546.0,54.46,54.577,54.1575,54.3038,86546.0
2023-11-30 10:00:00,55.66,55.82,55.57,55.73,56294.0,54.3136,54.4697,54.2258,54.3819,56294.0
2023-11-30 10:30:00,55.73,55.86,55.62,55.7,72138.0,54.3819,54.5087,54.2745,54.3526,72138.0
2023-11-30 11:00:00,55.69,55.74,55.48,55.51,116407.0,54.3429,54.3916,54.1379,54.1672,116407.0
2023-11-30 11:30:00,55.52,55.52,55.27,55.32,94996.0,54.177,54.177,53.933,53.9818,94996.0
2023-11-30 12:00:00,55.32,55.36,55.15,55.18,70514.0,53.9818,54.0208,53.8159,53.8452,70514.0
2023-11-30 12:30:00,55.18,55.4,55.18,55.39,45925.0,53.8452,54.0599,53.8452,54.0501,45925.0
2023-11-30 13:00:00,55.38,55.54,55.35,55.4,37156.0,54.0404,54.1965,54.0111,54.0599,37156.0
2023-11-30 13:30:00,55.41,55.52,55.39,55.46,41749.0,54.0696,54.177,54.0501,54.1184,41749.0
2023-11-30 14:00:00,55.46,55.57,55.44,55.52,54805.0,54.1184,54.2258,54.0989,54.177,54805.0
2023-11-30 14:30:00,55.52,55.71,55.49,55.7,63636.0,54.177,54.3624,54.1477,54.3526,63636.0
2023-11-30 15:00:00,55.69,55.69,55.55,55.6,51734.0,54.3429,54.3429,54.2062,54.255,51734.0
2023-11-30 15:30:00,55.6,55.88,55.55,55.83,359633.0,54.255,54.5283,54.2062,54.4795,359633.0
2023-12-01 09:30:00,55.75,56.01,55.61,56.01,174919.0,54.4014,54.6551,54.2648,54.6551,174919.0
2023-12-01 10:00:00,56.02,56.14,55.8,55.86,79279.0,54.6649,54.782,54.4502,54.5087,79279.0
2023-12-01 10:30:00,55.85,56.04,55.81,55.89,69274.0,54.499,54.6844,54.46,54.538,69274.0
2023-12-01 11:00:00,55.9,55.96,55.77,55.89,89273.0,54.5478,54.6063,54.4209,54.538,89273.0
2023-12-01 11:30:00,55.87,56.11,55.8,56.04,78410.0,54.5185,54.7527,54.4502,54.6844,78410.0
2023-12-01 12:00:00,56.05,56.23,56.04,56.21,65767.0,54.6941,54.8698,54.6844,54.8503,65767.0
2023-12-01 12:30:00,56.21,56.25,56.14,56.19,39127.0,54.8503,54.8893,54.782,54.8308,39127.0
2023-12-01 13:00:00,56.19,56.2,56.1,56.14,62240.0,54.8308,54.8405,54.7429,54.782,62240.0
2023-12-01 13:30:00,56.13,56.15,56.0,56.04,56325.0,54.7722,54.7917,54.6454,54.6844,56325.0
2023-12-01 14:00:00,56.03,56.08,55.96,56.01,61111.0,54.6746,54.7234,54.6063,54.6551,61111.0
2023-12-01 14:30:00,56.01,56.06,55.96,56.01,68234.0,54.6551,54.7039,54.6063,54.6551,68234.0
2023-12-01 15:00:00,56.01,56.04,55.82,55.85,153037.0,54.6551,54.6844,54.4697,54.499,153037.0
2023-12-01 15:30:00,55.85,55.97,55.83,55.87,291719.0,54.499,54.6161,54.4795,54.5185,291719.0
2023-12-04 09:30:00,55.71,56.61,55.71,56.36,138805.0,54.3624,55.2406,54.3624,54.9966,138805.0
2023-12-04 10:00:00,56.36,56.42,55.95,55.96,187276.0,54.9966,55.0552,54.5966,54.6063,187276.0
2023-12-04 10:30:00,55.96,56.11,55.9,55.94,233829.0,54.6063,54.7527,54.5478,54.5868,233829.0
2023-12-04 11:00:00,55.94,56.1,55.87,56.1,163485.0,54.5868,54.7429,54.5185,54.7429,163485.0
2023-12-04 11:30:00,56.09,56.19,55.97,56.15,147855.0,54.7332,54.8308,54.6161,54.7917,147855.0
2023-12-04 12:00:00,56.15,56.21,56.12,56.19,98519.0,54.7917,54.8503,54.7625,54.8308,98519.0
2023-12-04 12:30:00,56.19,56.3,56.18,56.26,101958.0,54.8308,54.9381,54.821,54.8991,101958.0
2023-12-04 13:00:00,56.26,56.34,56.16,56.16,102772.0,54.8991,54.9771,54.8015,54.8015,102772.0
2023-12-04 13:30:00,56.16,56.27,56.12,56.19,87468.0,54.8015,54.9088,54.7625,54.8308,87468.0
2023-12-04 14:00:00,56.19,56.25,56.06,56.08,94176.0,54.8308,54.8893,54.7039,54.7234,94176.0
2023-12-04 14:30:00,56.08,56.3,56.07,56.24,184911.0,54.7234,54.9381,54.7137,54.8796,184911.0
2023-12-04 15:00:00,56.25,56.26,56.16,56.22,153349.0,54.8893,54.8991,54.8015,54.86,153349.0
2023-12-04 15:30:00,56.23,56.26,56.14,56.25,483792.0,54.8698,54.8991,54.782,54.8893,483792.0
2023-12-05 09:30:00,56.1,56.18,55.72,55.78,101929.0,54.7429,54.821,54.3721,54.4307,101929.0
2023-12-05 10:00:00,55.77,55.9,55.56,55.68,145185.0,54.4209,54.5478,54.216,54.3331,145185.0
2023-12-05 10:30:00,55.67,55.75,55.51,55.54,95450.0,54.3233,54.4014,54.1672,54.1965,95450.0
2023-12-05 11:00:00,55.55,55.56,55.32,55.41,158645.0,54.2062,54.216,53.9818,54.0696,158645.0
2023-12-05 11:30:00,55.41,55.67,55.41,55.48,117971.0,54.0696,54.3233,54.0696,54.1379,117971.0
2023-12-05 12:00:00,55.48,55.58,55.45,55.53,75630.0,54.1379,54.2355,54.1087,54.1867,75630.0
2023-12-05 12:30:00,55.53,55.54,55.4,55.53,65546.0,54.1867,54.1965,54.0599,54.1867,65546.0
2023-12-05 13:00:00,55.53,55.74,55.52,55.71,68435.0,54.1867,54.3916,54.177,54.3624,68435.0
2023-12-05 13:30:00,55.71,55.73,55.62,55.69,65030.0,54.3624,54.3819,54.2745,54.3429,65030.0
2023-12-05 14:00:00,55.69,55.8,55.64,55.76,74840.0,54.3429,54.4502,54.2941,54.4112,74840.0
2023-12-05 14:30:00,55.76,55.81,55.73,55.79,91567.0,54.4112,54.46,54.3819,54.4404,91567.0
2023-12-05 15:00:00,55.79,55.86,55.75,55.8,112847.0,54.4404,54.5087,54.4014,54.4502,112847.0
2023-12-05 15:30:00,55.81,55.81,55.67,55.74,321241.0,54.46,54.46,54.3233,54.3916,321241.0
2023-12-06 09:30:00,55.9,56.25,55.9,56.23,102816.0,54.5478,54.8893,54.5478,54.8698,102816.0
2023-12-06 10:00:00,56.25,56.32,56.06,56.07,154087.0,54.8893,54.9576,54.7039,54.7137,154087.0
2023-12-06 10:30:00,56.07,56.21,55.97,56.09,69328.0,54.7137,54.8503,54.6161,54.7332,69328.0
2023-12-06 11:00:00,56.11,56.27,56.05,56.11,84800.0,54.7527,54.9088,54.6941,54.7527,84800.0
2023-12-06 11:30:00,56.1,56.14,56.0,56.11,71711.0,54.7429,54.782,54.6454,54.7527,71711.0
2023-12-06 12:00:00,56.09,56.15,56.0,56.0,50923.0,54.7332,54.7917,54.6454,54.6454,50923.0
2023-12-06 12:30:00,56.01,56.05,55.9,55.92,51164.0,54.6551,54.6941,54.5478,54.5673,51164.0
2023-12-06 13:00:00,55.93,55.96,55.72,55.86,65803.0,54.577,54.6063,54.3721,54.5087,65803.0
2023-12-06 13:30:00,55.87,55.96,55.8,55.89,69196.0,54.5185,54.6063,54.4502,54.538,69196.0
2023-12-06 14:00:00,55.88,56.02,55.83,55.9,88115.0,54.5283,54.6649,54.4795,54.5478,88115.0
2023-12-06 14:30:00,55.9,55.99,55.88,55.91,70682.0,54.5478,54.6356,54.5283,54.5575,70682.0
2023-12-06 15:00:00,55.9,55.98,55.86,55.89,91991.0,54.5478,54.6258,54.5087,54.538,91991.0
2023-12-06 15:30:00,55.89,55.96,55.78,55.87,274603.0,54.538,54.6063,54.4307,54.5185,274603.0
2023-12-07 09:30:00,55.06,55.19,54.04,54.79,295168.0,53.9465,54.0738,52.9471,53.6819,295168.0
2023-12-07 10:00:00,54.79,54.97,54.74,54.93,109372.0,53.6819,53.8583,53.6329,53.8191,109372.0
2023-12-07 10:30:00,54.93,54.94,54.35,54.44,92826.0,53.8191,53.8289,53.2508,53.339,92826.0
2023-12-07 11:00:00,54.44,54.54,54.41,54.46,126912.0,53.339,53.437,53.3096,53.3586,126912.0
2023-12-07 11:30:00,54.47,54.54,54.45,54.5,68622.0,53.3684,53.437,53.3488,53.3978,68622.0
2023-12-07 12:00:00,54.5,54.54,54.37,54.48,107697.0,53.3978,53.437,53.2704,53.3782,107697.0
2023-12-07 12:30:00,54.49,54.54,54.35,54.36,68651.0,53.388,53.437,53.2508,53.2606,68651.0
2023-12-07 13:00:00,54.36,54.53,54.36,54.42,62562.0,53.2606,53.4272,53.2606,53.3194,62562.0
2023-12-07 13:30:00,54.43,54.5,54.36,54.36,77190.0,53.3292,53.3978,53.2606,53.2606,77190.0
2023-12-07 14:00:00,54.36,54.39,54.27,54.28,92764.0,53.2606,53.29,53.1724,53.1822,92764.0
2023-12-07 14:30:00,54.28,54.4,54.21,54.24,93261.0,53.1822,53.2998,53.1137,53.143,93261.0
2023-12-07 15:00:00,54.23,54.37,54.22,54.31,148937.0,53.1332,53.2704,53.1234,53.2116,148937.0
2023-12-07 15:30:00,54.3,54.33,54.06,54.13,433854.0,53.2018,53.2312,52.9667,53.0353,433854.0
2023-12-08 09:30:00,54.06,54.39,54.06,54.23,69344.0,52.9667,53.29,52.9667,53.1332,69344.0
2023-12-08 10:00:00,54.24,54.38,54.17,54.17,87048.0,53.143,53.2802,53.0745,53.0745,87048.0
2023-12-08 10:30:00,54.17,54.17,53.88,53.94,91890.0,53.0745,53.0745,52.7903,52.8491,91890.0
2023-12-08 11:00:00,53.94,53.94,53.61,53.69,106312.0,52.8491,52.8491,52.5258,52.6042,106312.0
2023-12-08 11:30:00,53.7,53.81,53.68,53.72,78347.0,52.614,52.7217,52.5944,52.6336,78347.0
2023-12-08 12:00:00,53.72,53.82,53.71,53.8,70122.0,52.6336,52.7315,52.6238,52.7119,70122.0
2023-12-08 12:30:00,53.82,53.94,53.81,53.83,60403.0,52.7315,52.8491,52.7217,52.7413,60403.0
2023-12-08 13:00:00,53.83,53.95,53.78,53.93,44411.0,52.7413,52.8589,52.6923,52.8393,44411.0
2023-12-08 13:30:00,53.93,53.95,53.8,53.93,72859.0,52.8393,52.8589,52.7119,52.8393,72859.0
2023-12-08 14:00:00,53.93,54.0,53.92,53.97,45263.0,52.8393,52.9079,52.8295,52.8785,45263.0
2023-12-08 14:30:00,53.97,54.1,53.96,54.09,56920.0,52.8785,53.0059,52.8687,52.9961,56920.0
2023-12-08 15:00:00,54.08,54.1,53.96,54.01,72347.0,52.9863,53.0059,52.8687,52.9177,72347.0
2023-12-08 15:30:00,54.0,54.06,53.92,53.96,301269.0,52.9079,52.9667,52.8295,52.8687,301269.0
2023-12-11 09:30:00,54.16,54.31,53.93,54.18,127117.0,53.0647,53.2116,52.8393,53.0843,127117.0
2023-12-11 10:00:00,54.19,54.36,54.15,54.22,95599.0,53.0941,53.2606,53.0549,53.1234,95599.0
2023-12-11 10:30:00,54.23,54.27,54.09,54.16,72315.0,53.1332,53.1724,52.9961,53.0647,72315.0
2023-12-11 11:00:00,54.16,54.18,54.05,54.11,68901.0,53.0647,53.0843,52.9569,53.0157,68901.0
2023-12-11 11:30:00,54.11,54.17,54.02,54.08,52857.0,53.0157,53.0745,52.9275,52.9863,52857.0
2023-12-11 12:00:00,54.08,54.12,53.92,53.94,52329.0,52.9863,53.0255,52.8295,52.8491,52329.0
2023-12-11 12:30:00,53.94,54.1,53.92,54.07,48248.0,52.8491,53.0059,52.8295,52.9765,48248.0
2023-12-11 13:00:00,54.06,54.09,53.93,53.95,53635.0,52.9667,52.9961,52.8393,52.8589,53635.0
2023-12-11 13:30:00,53.95,54.09,53.92,54.04,87177.0,52.8589,52.9961,52.8295,52.9471,87177.0
2023-12-11 14:00:00,54.03,54.07,54.0,54.05,66335.0,52.9373,52.9765,52.9079,52.9569,66335.0
2023-12-11 14:30:00,54.06,54.07,53.99,54.01,74297.0,52.9667,52.9765,52.8981,52.9177,74297.0
2023-12-11 15:00:00,54.0,54.15,53.95,54.13,124095.0,52.9079,53.0549,52.8589,53.0353,124095.0
2023-12-11 15:30:00,54.14,54.25,54.05,54.24,422753.0,53.0451,53.1528,52.9569,53.143,422753.0
2023-12-12 09:30:00,54.39,54.45,53.92,54.03,103977.0,53.29,53.3488,52.8295,52.9373,103977.0
2023-12-12 10:00:00,54.03,54.25,53.98,54.22,61910.0,52.9373,53.1528,52.8883,53.1234,61910.0
2023-12-12 10:30:00,54.22,54.35,54.11,54.3,73925.0,53.1234,53.2508,53.0157,53.2018,73925.0
2023-12-12 11:00:00,54.3,54.33,54.11,54.19,69232.0,53.2018,53.2312,53.0157,53.0941,69232.0
2023-12-12 11:30:00,54.2,54.22,54.09,54.14,85345.0,53.1039,53.1234,52.9961,53.0451,85345.0
2023-12-12 12:00:00,54.14,54.15,54.06,54.09,105703.0,53.0451,53.0549,52.9667,52.9961,105703.0
2023-12-12 12:30:00,54.09,54.15,54.0,54.04,202211.0,52.9961,53.0549,52.9079,52.9471,202211.0
2023-12-12 13:00:00,54.04,54.1,54.02,54.06,78905.0,52.9471,53.0059,52.9275,52.9667,78905.0
2023-12-12 13:30:00,54.07,54.08,53.87,53.97,171803.0,52.9765,52.9863,52.7805,52.8785,171803.0
2023-12-12 14:00:00,53.98,54.04,53.94,53.98,108565.0,52.8883,52.9471,52.8491,52.8883,108565.0
2023-12-12 14:30:00,53.99,54.04,53.97,54.0,105022.0,52.8981,52.9471,52.8785,52.9079,105022.0
2023-12-12 15:00:00,54.0,54.21,53.99,54.2,180865.0,52.9079,53.1137,52.8981,53.1039,180865.0
2023-12-12 15:30:00,54.2,54.22,54.07,54.18,383280.0,53.1039,53.1234,52.9765,53.0843,383280.0
2023-12-13 09:30:00,54.3,54.4,54.03,54.4,157536.0,53.2018,53.2998,52.9373,53.2998,157536.0
2023-12-13 10:00:00,54.41,54.99,54.39,54.99,142171.0,53.3096,53.8779,53.29,53.8779,142171.0
2023-12-13 10:30:00,54.98,55.25,54.98,55.08,225818.0,53.8681,54.1326,53.8681,53.9661,225818.0
2023-12-13 11:00:00,55.09,55.41,55.09,55.24,184786.0,53.9759,54.2894,53.9759,54.1228,184786.0
2023-12-13 11:30:00,55.24,55.25,55.02,55.13,84655.0,54.1228,54.1326,53.9073,54.015,84655.0
2023-12-13 12:00:00,55.14,55.18,55.0,55.05,70923.0,54.0248,54.064,53.8877,53.9367,70923.0
2023-12-13 12:30:00,55.06,55.11,54.98,54.99,60753.0,53.9465,53.9954,53.8681,53.8779,60753.0
2023-12-13 13:00:00,55.0,55.07,54.93,55.02,54116.0,53.8877,53.9563,53.8191,53.9073,54116.0
2023-12-13 13:30:00,55.02,55.02,54.92,55.0,76004.0,53.9073,53.9073,53.8093,53.8877,76004.0
2023-12-13 14:00:00,55.01,55.69,55.0,55.57,227139.0,53.8975,54.5637,53.8877,54.4461,227139.0
2023-12-13 14:30:00,55.58,55.97,55.56,55.91,170346.0,54.4559,54.8381,54.4363,54.7793,170346.0
2023-12-13 15:00:00,55.92,56.16,55.84,56.09,231534.0,54.7891,55.0242,54.7107,54.9556,231534.0
2023-12-13 15:30:00,56.09,56.44,56.05,56.41,766538.0,54.9556,55.2986,54.9164,55.2692,766538.0
2023-12-14 09:30:00,56.93,57.51,56.86,57.49,283406.0,55.7786,56.3469,55.7101,56.3273,283406.0
2023-12-14 10:00:00,57.49,57.69,57.43,57.68,275286.0,56.3273,56.5233,56.2685,56.5135,275286.0
2023-12-14 10:30:00,57.68,57.72,56.91,56.94,259587.0,56.5135,56.5527,55.759,55.7884,259587.0
2023-12-14 11:00:00,56.95,56.96,56.34,56.5,204724.0,55.7982,55.808,55.2006,55.3573,204724.0
2023-12-14 11:30:00,56.52,56.79,56.51,56.71,97858.0,55.3769,55.6415,55.3671,55.5631,97858.0
2023-12-14 12:00:00,56.71,56.79,56.49,56.5,101748.0,55.5631,55.6415,55.3475,55.3573,101748.0
2023-12-14 12:30:00,56.51,56.52,56.18,56.24,154601.0,55.3671,55.3769,55.0438,55.1026,154601.0
2023-12-14 13:00:00,56.24,56.4,56.18,56.32,104992.0,55.1026,55.2594,55.0438,55.181,104992.0
2023-12-14 13:30:00,56.31,56.37,56.24,56.36,86966.0,55.1712,55.23,55.1026,55.2202,86966.0
2023-12-14 14:00:00,56.36,56.42,56.28,56.42,92301.0,55.2202,55.279,55.1418,55.279,92301.0
2023-12-14 14:30:00,56.42,56.52,56.32,56.46,116048.0,55.279,55.3769,55.181,55.3181,116048.0
2023-12-14 15:00:00,56.46,56.46,56.09,56.1,171951.0,55.3181,55.3181,54.9556,54.9654,171951.0
2023-12-14 15:30:00,56.11,56.16,55.94,56.12,557528.0,54.9752,55.0242,54.8087,54.985,557528.0
2023-12-15 09:30:00,55.44,55.64,54.83,54.87,607169.0,54.3188,54.5147,53.7211,53.7603,607169.0
2023-12-15 10:00:00,54.88,55.25,54.71,55.15,142636.0,53.7701,54.1326,53.6035,54.0346,142636.0
2023-12-15 10:30:00,55.13,55.29,55.0,55.04,209928.0,54.015,54.1718,53.8877,53.9269,209928.0
2023-12-15 11:00:00,55.04,55.26,54.97,55.26,81177.0,53.9269,54.1424,53.8583,54.1424,81177.0
2023-12-15 11:30:00,55.25,55.27,55.03,55.13,62141.0,54.1326,54.1522,53.9171,54.015,62141.0
2023-12-15 12:00:00,55.14,55.33,55.13,55.27,80367.0,54.0248,54.211,54.015,54.1522,80367.0
2023-12-15 12:30:00,55.27,55.27,55.08,55.11,48671.0,54.1522,54.1522,53.9661,53.9954,48671.0
2023-12-15 13:00:00,55.1,55.1,54.89,54.94,64470.0,53.9857,53.9857,53.7799,53.8289,64470.0
2023-12-15 13:30:00,54.95,54.98,54.81,54.85,75872.0,53.8387,53.8681,53.7015,53.7407,75872.0
2023-12-15 14:00:00,54.84,54.84,54.68,54.78,61318.0,53.7309,53.7309,53.5741,53.6721,61318.0
2023-12-15 14:30:00,54.78,54.81,54.6,54.75,109001.0,53.6721,53.7015,53.4958,53.6427,109001.0
2023-12-15 15:00:00,54.75,54.86,54.69,54.73,83631.0,53.6427,53.7505,53.5839,53.6231,83631.0
2023-12-15 15:30:00,54.72,54.8,54.54,54.77,617105.0,53.6133,53.6917,53.437,53.6623,617105.0
2023-12-18 09:30:00,55.02,55.33,54.81,54.97,137227.0,53.9073,54.211,53.7015,53.8583,137227.0
2023-12-18 10:00:00,54.98,55.03,54.62,54.78,73556.0,53.8681,53.9171,53.5154,53.6721,73556.0
2023-12-18 10:30:00,54.78,55.04,54.78,54.99,66349.0,53.6721,53.9269,53.6721,53.8779,66349.0
2023-12-18 11:00:00,55.0,55.13,54.95,55.08,72828.0,53.8877,54.015,53.8387,53.9661,72828.0
2023-12-18 11:30:00,55.08,55.09,54.98,55.07,77329.0,53.9661,53.9759,53.8681,53.9563,77329.0
2023-12-18 12:00:00,55.08,55.31,55.08,55.3,98336.0,53.9661,54.1914,53.9661,54.1816,98336.0
2023-12-18 12:30:00,55.3,55.37,55.24,55.33,104119.0,54.1816,54.2502,54.1228,54.211,104119.0
2023-12-18 13:00:00,55.34,55.36,55.22,55.26,66084.0,54.2208,54.2404,54.1032,54.1424,66084.0
2023-12-18 13:30:00,55.26,55.33,55.17,55.33,93581.0,54.1424,54.211,54.0542,54.211,93581.0
2023-12-18 14:00:00,55.33,55.54,55.29,55.45,140006.0,54.211,54.4168,54.1718,54.3286,140006.0
2023-12-18 14:30:00,55.45,55.46,55.29,55.39,125975.0,54.3286,54.3384,54.1718,54.2698,125975.0
2023-12-18 15:00:00,55.39,55.54,55.37,55.48,142405.0,54.2698,54.4168,54.2502,54.358,142405.0
2023-12-18 15:30:00,55.48,55.56,55.34,55.4,350921.0,54.358,54.4363,54.2208,54.2796,350921.0
2023-12-19 09:30:00,55.53,55.67,55.18,55.32,99455.0,54.407,54.5441,54.064,54.2012,99455.0
2023-12-19 10:00:00,55.31,55.69,55.19,55.69,67381.0,54.1914,54.5637,54.0738,54.5637,67381.0
2023-12-19 10:30:00,55.68,55.69,55.53,55.63,46326.0,54.5539,54.5637,54.407,54.5049,46326.0
2023-12-19 11:00:00,55.62,55.72,55.56,55.64,47304.0,54.4951,54.5931,54.4363,54.5147,47304.0
2023-12-19 11:30:00,55.63,55.67,55.52,55.62,35646.0,54.5049,54.5441,54.3972,54.4951,35646.0
2023-12-19 12:00:00,55.62,55.69,55.6,55.63,35214.0,54.4951,54.5637,54.4755,54.5049,35214.0
2023-12-19 12:30:00,55.63,55.72,55.59,55.67,55357.0,54.5049,54.5931,54.4657,54.5441,55357.0
2023-12-19 13:00:00,55.66,55.72,55.64,55.7,39139.0,54.5343,54.5931,54.5147,54.5735,39139.0
2023-12-19 13:30:00,55.71,55.78,55.7,55.76,47117.0,54.5833,54.6519,54.5735,54.6323,47117.0
2023-12-19 14:00:00,55.77,55.77,55.63,55.64,42818.0,54.6421,54.6421,54.5049,54.5147,42818.0
2023-12-19 14:30:00,55.65,55.77,55.6,55.74,74075.0,54.5245,54.6421,54.4755,54.6127,74075.0
2023-12-19 15:00:00,55.74,55.74,55.62,55.68,90637.0,54.6127,54.6127,54.4951,54.5539,90637.0
2023-12-19 15:30:00,55.68,55.78,55.63,55.77,280057.0,54.5539,54.6519,54.5049,54.6421,280057.0
2023-12-20 09:30:00,55.75,55.79,55.59,55.69,85873.0,54.6225,54.6617,54.4657,54.5637,85873.0
2023-12-20 10:00:00,55.7,55.91,55.64,55.65,65687.0,54.5735,54.7793,54.5147,54.5245,65687.0
2023-12-20 10:30:00,55.66,55.97,55.65,55.96,88283.0,54.5343,54.8381,54.5245,54.8283,88283.0
2023-12-20 11:00:00,55.95,56.02,55.88,55.92,89280.0,54.8185,54.887,54.7499,54.7891,89280.0
2023-12-20 11:30:00,55.93,55.94,55.82,55.84,37540.0,54.7989,54.8087,54.6911,54.7107,37540.0
2023-12-20 12:00:00,55.85,56.01,55.84,55.97,44583.0,54.7205,54.8772,54.7107,54.8381,44583.0
2023-12-20 12:30:00,55.98,56.18,55.94,56.15,40952.0,54.8479,55.0438,54.8087,55.0144,40952.0
2023-12-20 13:00:00,56.15,56.16,55.99,56.06,58849.0,55.0144,55.0242,54.8577,54.9262,58849.0
2023-12-20 13:30:00,56.06,56.11,55.95,55.95,79575.0,54.9262,54.9752,54.8185,54.8185,79575.0
2023-12-20 14:00:00,55.95,55.97,55.84,55.88,53539.0,54.8185,54.8381,54.7107,54.7499,53539.0
2023-12-20 14:30:00,55.88,55.92,55.5,55.56,74120.0,54.7499,54.7891,54.3776,54.4363,74120.0
2023-12-20 15:00:00,55.54,55.61,55.33,55.37,112315.0,54.4168,54.4853,54.211,54.2502,112315.0
2023-12-20 15:30:00,55.37,55.45,55.12,55.17,260466.0,54.2502,54.3286,54.0052,54.0542,260466.0
2023-12-21 09:30:00,55.31,55.63,55.28,55.6,117660.0,54.1914,54.5049,54.162,54.4755,117660.0
2023-12-21 10:00:00,55.59,56.0,55.58,55.82,182657.0,54.4657,54.8675,54.4559,54.6911,182657.0
2023-12-21 10:30:00,55.83,55.96,55.73,55.74,115691.0,54.7009,54.8283,54.6029,54.6127,115691.0
2023-12-21 11:00:00,55.72,55.72,55.5,55.57,41937.0,54.5931,54.5931,54.3776,54.4461,41937.0
2023-12-21 11:30:00,55.58,55.58,55.32,55.38,71521.0,54.4559,54.4559,54.2012,54.26,71521.0
2023-12-21 12:00:00,55.35,55.38,55.24,55.26,56409.0,54.2306,54.26,54.1228,54.1424,56409.0
2023-12-21 12:30:00,55.28,55.41,55.23,55.26,49099.0,54.162,54.2894,54.113,54.1424,49099.0
2023-12-21 13:00:00,55.26,55.32,55.13,55.28,40771.0,54.1424,54.2012,54.015,54.162,40771.0
2023-12-21 13:30:00,55.29,55.54,55.29,55.48,69104.0,54.1718,54.4168,54.1718,54.358,69104.0
2023-12-21 14:00:00,55.48,55.56,55.45,55.55,61669.0,54.358,54.4363,54.3286,54.4266,61669.0
2023-12-21 14:30:00,55.55,55.64,55.54,55.58,28321.0,54.4266,54.5147,54.4168,54.4559,28321.0
2023-12-21 15:00:00,55.58,55.8,55.53,55.78,47890.0,54.4559,54.6715,54.407,54.6519,47890.0
2023-12-21 15:30:00,55.79,56.12,55.76,56.1,307041.0,54.6617,54.985,54.6323,54.9654,307041.0
2023-12-22 09:30:00,56.36,56.86,56.17,56.73,161859.0,55.2202,55.7101,55.034,55.5827,161859.0
2023-12-22 10:00:00,56.74,56.82,56.66,56.75,84426.0,55.5925,55.6709,55.5141,55.6023,84426.0
2023-12-22 10:30:00,56.77,56.84,56.52,56.79,68524.0,55.6219,55.6905,55.3769,55.6415,68524.0
2023-12-22 11:00:00,56.77,57.04,56.71,56.96,141444.0,55.6219,55.8864,55.5631,55.808,141444.0
2023-12-22 11:30:00,56.97,57.11,56.94,57.05,141823.0,55.8178,55.955,55.7884,55.8962,141823.0
2023-12-22 12:00:00,57.04,57.05,56.89,56.98,59319.0,55.8864,55.8962,55.7395,55.8276,59319.0
2023-12-22 12:30:00,56.99,57.15,56.96,57.12,87862.0,55.8374,55.9942,55.808,55.9648,87862.0
2023-12-22 13:00:00,57.12,57.14,57.03,57.09,45465.0,55.9648,55.9844,55.8766,55.9354,45465.0
2023-12-22 13:30:00,57.09,57.1,57.0,57.06,62610.0,55.9354,55.9452,55.8472,55.906,62610.0
2023-12-22 14:00:00,57.07,57.07,56.78,56.79,104465.0,55.9158,55.9158,55.6317,55.6415,104465.0
2023-12-22 14:30:00,56.78,56.96,56.74,56.95,69712.0,55.6317,55.808,55.5925,55.7982,69712.0
2023-12-22 15:00:00,56.95,56.98,56.8,56.89,95988.0,55.7982,55.8276,55.6513,55.7395,95988.0
2023-12-22 15:30:00,56.89,57.08,56.83,57.06,386327.0,55.7395,55.9256,55.6807,55.906,386327.0
2023-12-26 09:30:00,57.04,57.22,56.95,57.08,61308.0,55.8864,56.0628,55.7982,55.9256,61308.0
2023-12-26 10:00:00,57.09,57.29,57.07,57.27,36462.0,55.9354,56.1314,55.9158,56.1118,36462.0
2023-12-26 10:30:00,57.28,57.31,57.13,57.27,54759.0,56.1216,56.151,55.9746,56.1118,54759.0
2023-12-26 11:00:00,57.27,57.29,57.2,57.27,53436.0,56.1118,56.1314,56.0432,56.1118,53436.0
2023-12-26 11:30:00,57.28,57.33,57.23,57.32,36392.0,56.1216,56.1706,56.0726,56.1608,36392.0
2023-12-26 12:00:00,57.31,57.41,57.26,57.36,40613.0,56.151,56.2489,56.102,56.1999,40613.0
2023-12-26 12:30:00,57.36,57.49,57.34,57.38,31065.0,56.1999,56.3273,56.1804,56.2195,31065.0
2023-12-26 13:00:00,57.39,57.49,57.39,57.46,27595.0,56.2293,56.3273,56.2293,56.2979,27595.0
2023-12-26 13:30:00,57.47,57.48,57.37,57.38,23576.0,56.3077,56.3175,56.2097,56.2195,23576.0
2023-12-26 14:00:00,57.38,57.42,57.35,57.42,30230.0,56.2195,56.2587,56.1901,56.2587,30230.0
2023-12-26 14:30:00,57.42,57.51,57.42,57.5,28251.0,56.2587,56.3469,56.2587,56.3371,28251.0
2023-12-26 15:00:00,57.49,57.69,57.45,57.65,68475.0,56.3273,56.5233,56.2881,56.4841,68475.0
2023-12-26 15:30:00,57.64,57.7,57.58,57.65,251683.0,56.4743,56.5331,56.4155,56.4841,251683.0
2023-12-27 09:30:00,57.59,57.73,57.42,57.6,59145.0,56.4253,56.5625,56.2587,56.4351,59145.0
2023-12-27 10:00:00,57.61,57.7,57.58,57.68,34445.0,56.4449,56.5331,56.4155,56.5135,34445.0
2023-12-27 10:30:00,57.68,57.77,57.65,57.76,47491.0,56.5135,56.6017,56.4841,56.5919,47491.0
2023-12-27 11:00:00,57.75,57.85,57.73,57.77,35578.0,56.5821,56.68,56.5625,56.6017,35578.0
2023-12-27 11:30:00,57.77,57.84,57.76,57.8,25513.0,56.6017,56.6702,56.5919,56.631,25513.0
2023-12-27 12:00:00,57.8,57.86,57.79,57.84,27831.0,56.631,56.6898,56.6212,56.6702,27831.0
2023-12-27 12:30:00,57.83,57.85,57.78,57.82,33791.0,56.6604,56.68,56.6115,56.6506,33791.0
2023-12-27 13:00:00,57.83,57.98,57.83,57.92,30452.0,56.6604,56.8074,56.6604,56.7486,30452.0
2023-12-27 13:30:00,57.93,57.95,57.84,57.86,34179.0,56.7584,56.778,56.6702,56.6898,34179.0
2023-12-27 14:00:00,57.86,57.89,57.77,57.87,67021.0,56.6898,56.7192,56.6017,56.6996,67021.0
2023-12-27 14:30:00,57.86,57.87,57.8,57.86,33392.0,56.6898,56.6996,56.631,56.6898,33392.0
2023-12-27 15:00:00,57.86,57.89,57.82,57.87,49531.0,56.6898,56.7192,56.6506,56.6996,49531.0
2023-12-27 15:30:00,57.85,58.02,57.83,58.01,175047.0,56.68,56.8466,56.6604,56.8368,175047.0
2023-12-28 09:30:00,57.99,58.24,57.99,58.22,77516.0,56.8172,57.0621,56.8172,57.0426,77516.0
2023-12-28 10:00:00,58.22,58.37,58.19,58.27,45700.0,57.0426,57.1895,57.0132,57.0915,45700.0
2023-12-28 10:30:00,58.28,58.31,58.08,58.12,71891.0,57.1013,57.1307,56.9054,56.9446,71891.0
2023-12-28 11:00:00,58.13,58.18,58.05,58.13,25264.0,56.9544,57.0034,56.876,56.9544,25264.0
2023-12-28 11:30:00,58.12,58.24,58.12,58.15,26654.0,56.9446,57.0621,56.9446,56.974,26654.0
2023-12-28 12:00:00,58.14,58.17,58.12,58.14,17669.0,56.9642,56.9936,56.9446,56.9642,17669.0
2023-12-28 12:30:00,58.13,58.21,58.1,58.17,19584.0,56.9544,57.0328,56.925,56.9936,19584.0
2023-12-28 13:00:00,58.17,58.18,58.05,58.15,29004.0,56.9936,57.0034,56.876,56.974,29004.0
2023-12-28 13:30:00,58.15,58.19,58.12,58.16,30918.0,56.974,57.0132,56.9446,56.9838,30918.0
2023-12-28 14:00:00,58.16,58.24,58.16,58.23,32323.0,56.9838,57.0621,56.9838,57.0524,32323.0
2023-12-28 14:30:00,58.23,58.28,58.22,58.28,28418.0,57.0524,57.1013,57.0426,57.1013,28418.0
2023-12-28 15:00:00,58.28,58.31,58.24,58.28,41165.0,57.1013,57.1307,57.0621,57.1013,41165.0
2023-12-28 15:30:00,58.29,58.33,58.2,58.26,174459.0,57.1111,57.1503,57.023,57.0817,174459.0
2023-12-29 09:30:00,58.2,58.29,58.12,58.25,46584.0,57.023,57.1111,56.9446,57.0719,46584.0
2023-12-29 10:00:00,58.25,58.35,58.21,58.26,30814.0,57.0719,57.1699,57.0328,57.0817,30814.0
2023-12-29 10:30:00,58.26,58.3,58.13,58.19,53588.0,57.0817,57.1209,56.9544,57.0132,53588.0
2023-12-29 11:00:00,58.19,58.2,57.91,57.94,75131.0,57.0132,57.023,56.7388,56.7682,75131.0
2023-12-29 11:30:00,57.94,58.01,57.88,57.97,34614.0,56.7682,56.8368,56.7094,56.7976,34614.0
2023-12-29 12:00:00,57.97,57.99,57.79,57.83,33804.0,56.7976,56.8172,56.6212,56.6604,33804.0
2023-12-29 12:30:00,57.84,57.95,57.83,57.94,31639.0,56.6702,56.778,56.6604,56.7682,31639.0
2023-12-29 13:00:00,57.94,57.97,57.89,57.92,28225.0,56.7682,56.7976,56.7192,56.7486,28225.0
2023-12-29 13:30:00,57.92,58.0,57.91,57.96,28377.0,56.7486,56.827,56.7388,56.7878,28377.0
2023-12-29 14:00:00,57.96,58.03,57.93,58.01,25046.0,56.7878,56.8564,56.7584,56.8368,25046.0
2023-12-29 14:30:00,58.01,58.08,58.01,58.04,33922.0,56.8368,56.9054,56.8368,56.8662,33922.0
2023-12-29 15:00:00,58.04,58.12,58.0,58.12,54275.0,56.8662,56.9446,56.827,56.9446,54275.0
2023-12-29 15:30:00,58.12,58.19,58.02,58.15,241350.0,56.9446,57.0132,56.8466,56.974,241350.0
2024-01-02 09:30:00,58.0,58.0,57.47,57.66,133879.0,56.827,56.827,56.3077,56.4939,133879.0
2024-01-02 10:00:00,57.67,57.73,57.21,57.26,59271.0,56.5037,56.5625,56.053,56.102,59271.0
2024-01-02 10:30:00,57.25,57.43,57.16,57.35,89429.0,56.0922,56.2685,56.004,56.1901,89429.0
2024-01-02 11:00:00,57.35,57.45,57.23,57.25,48844.0,56.1901,56.2881,56.0726,56.0922,48844.0
2024-01-02 11:30:00,57.25,57.28,57.15,57.28,50622.0,56.0922,56.1216,55.9942,56.1216,50622.0
2024-01-02 12:00:00,57.28,57.29,57.17,57.27,49091.0,56.1216,56.1314,56.0138,56.1118,49091.0
2024-01-02 12:30:00,57.27,57.34,57.06,57.08,33345.0,56.1118,56.1804,55.906,55.9256,33345.0
2024-01-02 13:00:00,57.06,57.12,57.03,57.05,45258.0,55.906,55.9648,55.8766,55.8962,45258.0
2024-01-02 13:30:00,57.04,57.1,56.88,56.91,70489.0,55.8864,55.9452,55.7297,55.759,70489.0
2024-01-02 14:00:00,56.9,56.92,56.78,56.8,61785.0,55.7492,55.7688,55.6317,55.6513,61785.0
2024-01-02 14:30:00,56.78,56.82,56.66,56.71,77549.0,55.6317,55.6709,55.5141,55.5631,77549.0
2024-01-02 15:00:00,56.7,56.78,56.67,56.73,109830.0,55.5533,55.6317,55.5239,55.5827,109830.0
2024-01-02 15:30:00,56.74,56.93,56.61,56.91,230035.0,55.5925,55.7786,55.4651,55.759,230035.0
2024-01-03 09:30:00,56.51,56.78,56.35,56.6,119828.0,55.3671,55.6317,55.2104,55.4553,119828.0
2024-01-03 10:00:00,56.64,56.73,56.35,56.42,81928.0,55.4945,55.5827,55.2104,55.279,81928.0
2024-01-03 10:30:00,56.42,56.56,56.3,56.39,96117.0,55.279,55.4161,55.1614,55.2496,96117.0
2024-01-03 11:00:00,56.39,56.44,56.22,56.28,130052.0,55.2496,55.2986,55.083,55.1418,130052.0
2024-01-03 11:30:00,56.28,56.33,56.19,56.21,102517.0,55.1418,55.1908,55.0536,55.0732,102517.0
2024-01-03 12:00:00,56.22,56.37,56.12,56.16,74825.0,55.083,55.23,54.985,55.0242,74825.0
2024-01-03 12:30:00,56.18,56.34,56.03,56.05,117037.0,55.0438,55.2006,54.8968,54.9164,117037.0
2024-01-03 13:00:00,56.05,56.15,56.02,56.07,60551.0,54.9164,55.0144,54.887,54.936,60551.0
2024-01-03 13:30:00,56.09,56.12,55.85,55.92,50661.0,54.9556,54.985,54.7205,54.7891,50661.0
2024-01-03 14:00:00,55.91,56.13,55.88,56.05,57675.0,54.7793,54.9948,54.7499,54.9164,57675.0
2024-01-03 14:30:00,56.05,56.09,55.95,55.96,76832.0,54.9164,54.9556,54.8185,54.8283,76832.0
2024-01-03 15:00:00,55.95,55.99,55.85,55.98,88178.0,54.8185,54.8577,54.7205,54.8479,88178.0
2024-01-03 15:30:00,55.99,56.12,55.9,56.0,320137.0,54.8577,54.985,54.7695,54.8675,320137.0
2024-01-04 09:30:00,56.14,56.24,56.01,56.11,125951.0,55.0046,55.1026,54.8772,54.9752,125951.0
2024-01-04 10:00:00,56.09,56.31,56.08,56.25,75160.0,54.9556,55.1712,54.9458,55.1124,75160.0
2024-01-04 10:30:00,56.26,56.53,56.24,56.43,84369.0,55.1222,55.3867,55.1026,55.2888,84369.0
2024-01-04 11:00:00,56.43,56.48,56.32,56.4,57533.0,55.2888,55.3377,55.181,55.2594,57533.0
2024-01-04 11:30:00,56.4,56.47,56.28,56.35,34053.0,55.2594,55.3279,55.1418,55.2104,34053.0
2024-01-04 12:00:00,56.36,56.43,56.3,56.41,78945.0,55.2202,55.2888,55.1614,55.2692,78945.0
2024-01-04 12:30:00,56.41,56.41,56.31,56.33,19694.0,55.2692,55.2692,55.1712,55.1908,19694.0
2024-01-04 13:00:00,56.33,56.41,56.29,56.37,28184.0,55.1908,55.2692,55.1516,55.23,28184.0
2024-01-04 13:30:00,56.38,56.42,56.29,56.29,41925.0,55.2398,55.279,55.1516,55.1516,41925.0
2024-01-04 14:00:00,56.29,56.3,56.21,56.21,21292.0,55.1516,55.1614,55.0732,55.0732,21292.0
2024-01-04 14:30:00,56.21,56.29,56.17,56.25,53305.0,55.0732,55.1516,55.034,55.1124,53305.0
2024-01-04 15:00:00,56.25,56.31,56.14,56.2,142986.0,55.1124,55.1712,55.0046,55.0634,142986.0
2024-01-04 15:30:00,56.19,56.27,56.03,56.04,249445.0,55.0536,55.132,54.8968,54.9066,249445.0
2024-01-05 09:30:00,56.01,56.1,55.53,55.88,104482.0,54.8772,54.9654,54.407,54.7499,104482.0
2024-01-05 10:00:00,55.91,56.2,55.87,55.87,81462.0,54.7793,55.0634,54.7401,54.7401,81462.0
2024-01-05 10:30:00,55.88,56.06,55.88,55.89,178078.0,54.7499,54.9262,54.7499,54.7597,178078.0
2024-01-05 11:00:00,55.89,55.9,55.69,55.75,63788.0,54.7597,54.7695,54.5637,54.6225,63788.0
2024-01-05 11:30:00,55.75,55.8,55.7,55.73,24851.0,54.6225,54.6715,54.5735,54.6029,24851.0
2024-01-05 12:00:00,55.74,55.86,55.66,55.66,123309.0,54.6127,54.7303,54.5343,54.5343,123309.0
2024-01-05 12:30:00,55.66,55.7,55.53,55.54,59507.0,54.5343,54.5735,54.407,54.4168,59507.0
2024-01-05 13:00:00,55.54,55.57,55.44,55.56,31704.0,54.4168,54.4461,54.3188,54.4363,31704.0
2024-01-05 13:30:00,55.56,55.78,55.56,55.71,100569.0,54.4363,54.6519,54.4363,54.5833,100569.0
2024-01-05 14:00:00,55.71,55.86,55.71,55.78,38196.0,54.5833,54.7303,54.5833,54.6519,38196.0
2024-01-05 14:30:00,55.78,55.86,55.63,55.64,46553.0,54.6519,54.7303,54.5049,54.5147,46553.0
2024-01-05 15:00:00,55.64,55.74,55.64,55.73,53454.0,54.5147,54.6127,54.5147,54.6029,53454.0
2024-01-05 15:30:00,55.73,55.84,55.63,55.67,260579.0,54.6029,54.7107,54.5049,54.5441,260579.0
2024-01-08 09:30:00,55.77,56.17,55.76,56.11,114944.0,54.6421,55.034,54.6323,54.9752,114944.0
2024-01-08 10:00:00,56.11,56.23,55.94,55.95,131478.0,54.9752,55.0928,54.8087,54.8185,131478.0
2024-01-08 10:30:00,55.96,56.25,55.95,56.21,172104.0,54.8283,55.1124,54.8185,55.0732,172104.0
2024-01-08 11:00:00,56.23,56.43,56.17,56.35,204025.0,55.0928,55.2888,55.034,55.2104,204025.0
2024-01-08 11:30:00,56.34,56.5,56.3,56.4,156870.0,55.2006,55.3573,55.1614,55.2594,156870.0
2024-01-08 12:00:00,56.4,56.5,56.23,56.29,166415.0,55.2594,55.3573,55.0928,55.1516,166415.0
2024-01-08 12:30:00,56.29,56.42,56.24,56.35,112855.0,55.1516,55.279,55.1026,55.2104,112855.0
2024-01-08 13:00:00,56.34,56.51,56.33,56.36,95223.0,55.2006,55.3671,55.1908,55.2202,95223.0
2024-01-08 13:30:00,56.36,56.58,56.35,56.5,81520.0,55.2202,55.4357,55.2104,55.3573,81520.0
2024-01-08 14:00:00,56.5,56.69,56.49,56.59,241769.0,55.3573,55.5435,55.3475,55.4455,241769.0
2024-01-08 14:30:00,56.59,56.74,56.55,56.69,120308.0,55.4455,55.5925,55.4063,55.5435,120308.0
2024-01-08 15:00:00,56.69,56.71,56.59,56.62,108341.0,55.5435,55.5631,55.4455,55.4749,108341.0
2024-01-08 15:30:00,56.63,56.75,56.59,56.71,414033.0,55.4847,55.6023,55.4455,55.5631,414033.0
2024-01-09 09:30:00,56.56,56.64,56.3,56.59,144960.0,55.4161,55.4945,55.1614,55.4455,144960.0
2024-01-09 10:00:00,56.61,56.63,56.45,56.56,109098.0,55.4651,55.4847,55.3083,55.4161,109098.0
2024-01-09 10:30:00,56.54,56.59,56.42,56.43,51299.0,55.3965,55.4455,55.279,55.2888,51299.0
2024-01-09 11:00:00,56.43,56.52,56.38,56.45,38361.0,55.2888,55.3769,55.2398,55.3083,38361.0
2024-01-09 11:30:00,56.45,56.52,56.44,56.5,33102.0,55.3083,55.3769,55.2986,55.3573,33102.0
2024-01-09 12:00:00,56.5,56.61,56.46,56.6,103306.0,55.3573,55.4651,55.3181,55.4553,103306.0
2024-01-09 12:30:00,56.6,56.63,56.49,56.53,102572.0,55.4553,55.4847,55.3475,55.3867,102572.0
2024-01-09 13:00:00,56.53,56.64,56.48,56.52,82829.0,55.3867,55.4945,55.3377,55.3769,82829.0
2024-01-09 13:30:00,56.51,56.67,56.46,56.61,139627.0,55.3671,55.5239,55.3181,55.4651,139627.0
2024-01-09 14:00:00,56.61,56.66,56.52,56.53,118427.0,55.4651,55.5141,55.3769,55.3867,118427.0
2024-01-09 14:30:00,56.54,56.54,56.33,56.38,59971.0,55.3965,55.3965,55.1908,55.2398,59971.0
2024-01-09 15:00:00,56.39,56.44,56.3,56.31,153459.0,55.2496,55.2986,55.1614,55.1712,153459.0
2024-01-09 15:30:00,56.31,56.41,56.25,56.37,215954.0,55.1712,55.2692,55.1124,55.23,215954.0
2024-01-10 09:30:00,56.48,56.6,56.18,56.39,136041.0,55.3377,55.4553,55.0438,55.2496,136041.0
2024-01-10 10:00:00,56.39,56.56,56.3,56.56,234026.0,55.2496,55.4161,55.1614,55.4161,234026.0
2024-01-10 10:30:00,56.57,56.81,56.57,56.67,198035.0,55.4259,55.6611,55.4259,55.5239,198035.0
2024-01-10 11:00:00,56.68,56.78,56.57,56.58,135214.0,55.5337,55.6317,55.4259,55.4357,135214.0
2024-01-10 11:30:00,56.58,56.73,56.52,56.7,93453.0,55.4357,55.5827,55.3769,55.5533,93453.0
2024-01-10 12:00:00,56.71,56.71,56.56,56.65,110479.0,55.5631,55.5631,55.4161,55.5043,110479.0
2024-01-10 12:30:00,56.67,56.72,56.64,56.69,48906.0,55.5239,55.5729,55.4945,55.5435,48906.0
2024-01-10 13:00:00,56.69,56.78,56.66,56.73,58001.0,55.5435,55.6317,55.5141,55.5827,58001.0
2024-01-10 13:30:00,56.73,56.84,56.7,56.71,167573.0,55.5827,55.6905,55.5533,55.5631,167573.0
2024-01-10 14:00:00,56.72,56.76,56.52,56.73,205760.0,55.5729,55.6121,55.3769,55.5827,205760.0
2024-01-10 14:30:00,56.74,56.84,56.71,56.82,67487.0,55.5925,55.6905,55.5631,55.6709,67487.0
2024-01-10 15:00:00,56.82,56.84,56.63,56.69,121613.0,55.6709,55.6905,55.4847,55.5435,121613.0
2024-01-10 15:30:00,56.67,56.94,56.64,56.88,469323.0,55.5239,55.7884,55.4945,55.7297,469323.0
2024-01-11 09:30:00,56.97,57.1,56.77,56.88,166314.0,55.8178,55.9452,55.6219,55.7297,166314.0
2024-01-11 10:00:00,56.87,56.9,56.53,56.72,89204.0,55.7199,55.7492,55.3867,55.5729,89204.0
2024-01-11 10:30:00,56.72,56.73,56.56,56.64,56379.0,55.5729,55.5827,55.4161,55.4945,56379.0
2024-01-11 11:00:00,56.66,56.71,56.47,56.48,67383.0,55.5141,55.5631,55.3279,55.3377,67383.0
2024-01-11 11:30:00,56.46,56.47,56.29,56.35,84622.0,55.3181,55.3279,55.1516,55.2104,84622.0
2024-01-11 12:00:00,56.37,56.41,56.31,56.35,52523.0,55.23,55.2692,55.1712,55.2104,52523.0
2024-01-11 12:30:00,56.36,56.45,56.28,56.29,57396.0,55.2202,55.3083,55.1418,55.1516,57396.0
2024-01-11 13:00:00,56.29,56.41,56.28,56.41,40222.0,55.1516,55.2692,55.1418,55.2692,40222.0
2024-01-11 13:30:00,56.42,56.51,56.35,56.51,56565.0,55.279,55.3671,55.2104,55.3671,56565.0
2024-01-11 14:00:00,56.51,56.59,56.5,56.58,121109.0,55.3671,55.4455,55.3573,55.4357,121109.0
2024-01-11 14:30:00,56.58,56.72,56.57,56.66,110736.0,55.4357,55.5729,55.4259,55.5141,110736.0
2024-01-11 15:00:00,56.66,56.69,56.48,56.52,94955.0,55.5141,55.5435,55.3377,55.3769,94955.0
2024-01-11 15:30:00,56.52,56.6,56.46,56.55,344258.0,55.3769,55.4553,55.3181,55.4063,344258.0
2024-01-12 09:30:00,56.95,57.0,56.69,56.79,94827.0,55.7982,55.8472,55.5435,55.6415,94827.0
2024-01-12 10:00:00,56.8,56.92,56.59,56.68,81657.0,55.6513,55.7688,55.4455,55.5337,81657.0
2024-01-12 10:30:00,56.69,56.76,56.51,56.53,52194.0,55.5435,55.6121,55.3671,55.3867,52194.0
2024-01-12 11:00:00,56.52,56.62,56.48,56.56,33907.0,55.3769,55.4749,55.3377,55.4161,33907.0
2024-01-12 11:30:00,56.57,56.65,56.44,56.45,58910.0,55.4259,55.5043,55.2986,55.3083,58910.0
2024-01-12 12:00:00,56.46,56.57,56.38,56.56,95525.0,55.3181,55.4259,55.2398,55.4161,95525.0
2024-01-12 12:30:00,56.56,56.81,56.56,56.65,34128.0,55.4161,55.6611,55.4161,55.5043,34128.0
2024-01-12 13:00:00,56.65,56.76,56.64,56.7,46164.0,55.5043,55.6121,55.4945,55.5533,46164.0
2024-01-12 13:30:00,56.71,56.81,56.7,56.78,54076.0,55.5631,55.6611,55.5533,55.6317,54076.0
2024-01-12 14:00:00,56.77,56.93,56.75,56.91,61351.0,55.6219,55.7786,55.6023,55.759,61351.0
2024-01-12 14:30:00,56.9,56.92,56.65,56.73,126934.0,55.7492,55.7688,55.5043,55.5827,126934.0
2024-01-12 15:00:00,56.73,56.8,56.57,56.69,131728.0,55.5827,55.6513,55.4259,55.5435,131728.0
2024-01-12 15:30:00,56.69,57.01,56.68,56.92,256069.0,55.5435,55.857,55.5337,55.7688,256069.0
2024-01-16 09:30:00,56.5,56.71,56.33,56.45,147980.0,55.3573,55.5631,55.1908,55.3083,147980.0
2024-01-16 10:00:00,56.5,57.03,56.46,57.0,150082.0,55.3573,55.8766,55.3181,55.8472,150082.0
2024-01-16 10:30:00,57.01,57.16,56.96,57.01,88925.0,55.857,56.004,55.808,55.857,88925.0
2024-01-16 11:00:00,57.02,57.34,56.91,57.28,107128.0,55.8668,56.1804,55.759,56.1216,107128.0
2024-01-16 11:30:00,57.3,57.34,57.18,57.23,77066.0,56.1412,56.1804,56.0236,56.0726,77066.0
2024-01-16 12:00:00,57.22,57.26,57.04,57.05,55226.0,56.0628,56.102,55.8864,55.8962,55226.0
2024-01-16 12:30:00,57.04,57.04,56.86,56.87,62377.0,55.8864,55.8864,55.7101,55.7199,62377.0
2024-01-16 13:00:00,56.86,56.93,56.71,56.73,163429.0,55.7101,55.7786,55.5631,55.5827,163429.0
2024-01-16 13:30:00,56.73,56.75,56.64,56.7,73823.0,55.5827,55.6023,55.4945,55.5533,73823.0
2024-01-16 14:00:00,56.72,56.79,56.61,56.79,40897.0,55.5729,55.6415,55.4651,55.6415,40897.0
2024-01-16 14:30:00,56.79,56.79,56.55,56.59,522009.0,55.6415,55.6415,55.4063,55.4455,522009.0
2024-01-16 15:00:00,56.62,56.63,56.51,56.57,127094.0,55.4749,55.4847,55.3671,55.4259,127094.0
2024-01-16 15:30:00,56.56,56.59,56.38,56.46,532575.0,55.4161,55.4455,55.2398,55.3181,532575.0
2024-01-17 09:30:00,55.98,56.45,55.9,56.28,99080.0,54.8479,55.3083,54.7695,55.1418,99080.0
2024-01-17 10:00:00,56.3,56.42,55.87,55.9,208971.0,55.1614,55.279,54.7401,54.7695,208971.0
2024-01-17 10:30:00,55.89,56.15,55.83,56.12,88473.0,54.7597,55.0144,54.7009,54.985,88473.0
2024-01-17 11:00:00,56.11,56.29,56.05,56.22,76397.0,54.9752,55.1516,54.9164,55.083,76397.0
2024-01-17 11:30:00,56.2,56.4,56.14,56.26,155491.0,55.0634,55.2594,55.0046,55.1222,155491.0
2024-01-17 12:00:00,56.26,56.27,56.2,56.2,125405.0,55.1222,55.132,55.0634,55.0634,125405.0
2024-01-17 12:30:00,56.23,56.24,56.13,56.16,54278.0,55.0928,55.1026,54.9948,55.0242,54278.0
2024-01-17 13:00:00,56.16,56.18,56.03,56.11,65427.0,55.0242,55.0438,54.8968,54.9752,65427.0
2024-01-17 13:30:00,56.11,56.25,56.1,56.25,65616.0,54.9752,55.1124,54.9654,55.1124,65616.0
2024-01-17 14:00:00,56.24,56.31,56.19,56.23,105907.0,55.1026,55.1712,55.0536,55.0928,105907.0
2024-01-17 14:30:00,56.23,56.25,56.15,56.2,58001.0,55.0928,55.1124,55.0144,55.0634,58001.0
2024-01-17 15:00:00,56.2,56.23,56.09,56.16,247916.0,55.0634,55.0928,54.9556,55.0242,247916.0
2024-01-17 15:30:00,56.16,56.22,55.99,56.1,527594.0,55.0242,55.083,54.8577,54.9654,527594.0
2024-01-18 09:30:00,56.24,56.36,55.89,56.25,191671.0,55.1026,55.2202,54.7597,55.1124,191671.0
2024-01-18 10:00:00,56.26,56.6,56.25,56.57,74892.0,55.1222,55.4553,55.1124,55.4259,74892.0
2024-01-18 10:30:00,56.57,56.66,56.42,56.46,68409.0,55.4259,55.5141,55.279,55.3181,68409.0
2024-01-18 11:00:00,56.45,56.45,56.21,56.26,48308.0,55.3083,55.3083,55.0732,55.1222,48308.0
2024-01-18 11:30:00,56.26,56.29,56.15,56.18,50452.0,55.1222,55.1516,55.0144,55.0438,50452.0
2024-01-18 12:00:00,56.16,56.26,56.07,56.18,52421.0,55.0242,55.1222,54.936,55.0438,52421.0
2024-01-18 12:30:00,56.17,56.17,56.07,56.07,43188.0,55.034,55.034,54.936,54.936,43188.0
2024-01-18 13:00:00,56.06,56.19,56.03,56.18,53848.0,54.9262,55.0536,54.8968,55.0438,53848.0
2024-01-18 13:30:00,56.19,56.3,56.19,56.25,22314.0,55.0536,55.1614,55.0536,55.1124,22314.0
2024-01-18 14:00:00,56.26,56.46,56.25,56.46,44009.0,55.1222,55.3181,55.1124,55.3181,44009.0
2024-01-18 14:30:00,56.46,56.6,56.42,56.57,52027.0,55.3181,55.4553,55.279,55.4259,52027.0
2024-01-18 15:00:00,56.58,56.82,56.58,56.8,91966.0,55.4357,55.6709,55.4357,55.6513,91966.0
2024-01-18 15:30:00,56.8,56.89,56.74,56.82,279004.0,55.6513,55.7395,55.5925,55.6709,279004.0
2024-01-19 09:30:00,57.03,57.45,56.9,57.21,269290.0,55.8766,56.2881,55.7492,56.053,269290.0
2024-01-19 10:00:00,57.24,57.41,57.23,57.36,73321.0,56.0824,56.2489,56.0726,56.1999,73321.0
2024-01-19 10:30:00,57.36,57.38,57.26,57.36,63884.0,56.1999,56.2195,56.102,56.1999,63884.0
2024-01-19 11:00:00,57.35,57.53,57.32,57.51,59542.0,56.1901,56.3665,56.1608,56.3469,59542.0
2024-01-19 11:30:00,57.51,57.51,57.31,57.36,43005.0,56.3469,56.3469,56.151,56.1999,43005.0
2024-01-19 12:00:00,57.37,57.42,57.29,57.4,43053.0,56.2097,56.2587,56.1314,56.2391,43053.0
2024-01-19 12:30:00,57.4,57.58,57.4,57.57,35642.0,56.2391,56.4155,56.2391,56.4057,35642.0
2024-01-19 13:00:00,57.58,57.62,57.51,57.59,41305.0,56.4155,56.4547,56.3469,56.4253,41305.0
2024-01-19 13:30:00,57.6,57.68,57.58,57.61,41338.0,56.4351,56.5135,56.4155,56.4449,41338.0
2024-01-19 14:00:00,57.62,57.79,57.6,57.71,40993.0,56.4547,56.6212,56.4351,56.5429,40993.0
2024-01-19 14:30:00,57.71,57.74,57.63,57.71,58325.0,56.5429,56.5723,56.4645,56.5429,58325.0
2024-01-19 15:00:00,57.71,57.83,57.66,57.82,76423.0,56.5429,56.6604,56.4939,56.6506,76423.0
2024-01-19 15:30:00,57.82,57.98,57.8,57.88,409856.0,56.6506,56.8074,56.631,56.7094,409856.0
2024-01-22 09:30:00,58.13,58.45,57.98,58.27,136837.0,56.9544,57.2679,56.8074,57.0915,136837.0
2024-01-22 10:00:00,58.26,58.41,58.16,58.41,68632.0,57.0817,57.2287,56.9838,57.2287,68632.0
2024-01-22 10:30:00,58.41,58.42,58.2,58.36,136391.0,57.2287,57.2385,57.023,57.1797,136391.0
2024-01-22 11:00:00,58.35,58.35,58.08,58.16,137799.0,57.1699,57.1699,56.9054,56.9838,137799.0
2024-01-22 11:30:00,58.16,58.18,57.87,57.91,66588.0,56.9838,57.0034,56.6996,56.7388,66588.0
2024-01-22 12:00:00,57.91,58.01,57.85,57.88,51933.0,56.7388,56.8368,56.68,56.7094,51933.0
2024-01-22 12:30:00,57.88,57.88,57.8,57.86,33495.0,56.7094,56.7094,56.631,56.6898,33495.0
2024-01-22 13:00:00,57.86,57.9,57.7,57.71,29973.0,56.6898,56.729,56.5331,56.5429,29973.0
2024-01-22 13:30:00,57.69,58.0,57.69,57.95,60962.0,56.5233,56.827,56.5233,56.778,60962.0
2024-01-22 14:00:00,57.95,58.03,57.88,58.03,54580.0,56.778,56.8564,56.7094,56.8564,54580.0
2024-01-22 14:30:00,58.03,58.03,57.94,57.98,48489.0,56.8564,56.8564,56.7682,56.8074,48489.0
2024-01-22 15:00:00,57.98,58.08,57.95,58.08,66205.0,56.8074,56.9054,56.778,56.9054,66205.0
2024-01-22 15:30:00,58.08,58.17,58.05,58.16,238096.0,56.9054,56.9936,56.876,56.9838,238096.0
2024-01-23 09:30:00,58.29,58.65,58.03,58.65,133507.0,57.1111,57.4639,56.8564,57.4639,133507.0
2024-01-23 10:00:00,58.66,58.82,58.37,58.43,85190.0,57.4737,57.6304,57.1895,57.2483,85190.0
2024-01-23 10:30:00,58.45,58.57,58.4,58.52,39741.0,57.2679,57.3855,57.2189,57.3365,39741.0
2024-01-23 11:00:00,58.53,58.54,58.32,58.38,54279.0,57.3463,57.3561,57.1405,57.1993,54279.0
2024-01-23 11:30:00,58.38,58.43,58.33,58.4,43188.0,57.1993,57.2483,57.1503,57.2189,43188.0
2024-01-23 12:00:00,58.4,58.41,58.29,58.39,44359.0,57.2189,57.2287,57.1111,57.2091,44359.0
2024-01-23 12:30:00,58.39,58.43,58.32,58.32,82456.0,57.2091,57.2483,57.1405,57.1405,82456.0
2024-01-23 13:00:00,58.32,58.35,58.26,58.26,55403.0,57.1405,57.1699,57.0817,57.0817,55403.0
2024-01-23 13:30:00,58.25,58.29,58.22,58.25,100713.0,57.0719,57.1111,57.0426,57.0719,100713.0
2024-01-23 14:00:00,58.25,58.26,58.19,58.26,23740.0,57.0719,57.0817,57.0132,57.0817,23740.0
2024-01-23 14:30:00,58.26,58.38,58.25,58.37,32330.0,57.0817,57.1993,57.0719,57.1895,32330.0
2024-01-23 15:00:00,58.35,58.39,58.31,58.39,71642.0,57.1699,57.2091,57.1307,57.2091,71642.0
2024-01-23 15:30:00,58.38,58.45,58.28,58.39,264942.0,57.1993,57.2679,57.1013,57.2091,264942.0
2024-01-24 09:30:00,58.73,58.86,58.51,58.68,71451.0,57.5422,57.6696,57.3267,57.4932,71451.0
2024-01-24 10:00:00,58.67,58.73,58.51,58.6,86838.0,57.4835,57.5422,57.3267,57.4149,86838.0
2024-01-24 10:30:00,58.61,58.66,58.48,58.56,51425.0,57.4247,57.4737,57.2973,57.3757,51425.0
2024-01-24 11:00:00,58.59,58.7,58.58,58.69,31667.0,57.4051,57.5128,57.3953,57.503,31667.0
2024-01-24 11:30:00,58.68,58.69,58.54,58.64,33385.0,57.4932,57.503,57.3561,57.4541,33385.0
2024-01-24 12:00:00,58.65,58.69,58.58,58.63,25935.0,57.4639,57.503,57.3953,57.4443,25935.0
2024-01-24 12:30:00,58.62,58.73,58.6,58.72,20747.0,57.4345,57.5422,57.4149,57.5324,20747.0
2024-01-24 13:00:00,58.71,58.8,58.68,58.75,48025.0,57.5226,57.6108,57.4932,57.5618,48025.0
2024-01-24 13:30:00,58.75,58.76,58.58,58.59,30484.0,57.5618,57.5716,57.3953,57.4051,30484.0
2024-01-24 14:00:00,58.58,58.62,58.51,58.52,30279.0,57.3953,57.4345,57.3267,57.3365,30279.0
2024-01-24 14:30:00,58.53,58.57,58.44,58.51,37182.0,57.3463,57.3855,57.2581,57.3267,37182.0
2024-01-24 15:00:00,58.5,58.55,58.32,58.41,92469.0,57.3169,57.3659,57.1405,57.2287,92469.0
2024-01-24 15:30:00,58.41,58.42,58.15,58.22,362552.0,57.2287,57.2385,56.974,57.0426,362552.0
2024-01-25 09:30:00,58.46,58.59,58.06,58.25,73329.0,57.2777,57.4051,56.8858,57.0719,73329.0
2024-01-25 10:00:00,58.27,58.28,57.98,58.0,55608.0,57.0915,57.1013,56.8074,56.827,55608.0
2024-01-25 10:30:00,57.99,58.03,57.84,57.93,43562.0,56.8172,56.8564,56.6702,56.7584,43562.0
2024-01-25 11:00:00,57.92,57.95,57.8,57.83,88069.0,56.7486,56.778,56.631,56.6604,88069.0
2024-01-25 11:30:00,57.82,57.85,57.6,57.74,52171.0,56.6506,56.68,56.4351,56.5723,52171.0
2024-01-25 12:00:00,57.74,57.75,57.5,57.53,54161.0,56.5723,56.5821,56.3371,56.3665,54161.0
2024-01-25 12:30:00,57.54,57.59,57.44,57.58,65130.0,56.3763,56.4253,56.2783,56.4155,65130.0
2024-01-25 13:00:00,57.58,57.7,57.58,57.6,33821.0,56.4155,56.5331,56.4155,56.4351,33821.0
2024-01-25 13:30:00,57.61,57.68,57.6,57.65,49674.0,56.4449,56.5135,56.4351,56.4841,49674.0
2024-01-25 14:00:00,57.66,57.93,57.62,57.9,64001.0,56.4939,56.7584,56.4547,56.729,64001.0
2024-01-25 14:30:00,57.9,58.02,57.89,58.01,75502.0,56.729,56.8466,56.7192,56.8368,75502.0
2024-01-25 15:00:00,58.01,58.12,57.97,58.09,67767.0,56.8368,56.9446,56.7976,56.9152,67767.0
2024-01-25 15:30:00,58.09,58.39,58.07,58.38,222409.0,56.9152,57.2091,56.8956,57.1993,222409.0
2024-01-26 09:30:00,58.4,58.53,58.17,58.27,69738.0,57.2189,57.3463,56.9936,57.0915,69738.0
2024-01-26 10:00:00,58.26,58.28,58.09,58.17,81423.0,57.0817,57.1013,56.9152,56.9936,81423.0
2024-01-26 10:30:00,58.2,58.48,58.15,58.48,48764.0,57.023,57.2973,56.974,57.2973,48764.0
2024-01-26 11:00:00,58.47,58.53,58.37,58.48,46799.0,57.2875,57.3463,57.1895,57.2973,46799.0
2024-01-26 11:30:00,58.47,58.53,58.31,58.52,51248.0,57.2875,57.3463,57.1307,57.3365,51248.0
2024-01-26 12:00:00,58.52,58.52,58.4,58.41,27496.0,57.3365,57.3365,57.2189,57.2287,27496.0
2024-01-26 12:30:00,58.41,58.42,58.32,58.36,39037.0,57.2287,57.2385,57.1405,57.1797,39037.0
2024-01-26 13:00:00,58.35,58.36,58.24,58.36,27373.0,57.1699,57.1797,57.0621,57.1797,27373.0
2024-01-26 13:30:00,58.37,58.49,58.3,58.4,117969.0,57.1895,57.3071,57.1209,57.2189,117969.0
2024-01-26 14:00:00,58.4,58.55,58.4,58.46,114214.0,57.2189,57.3659,57.2189,57.2777,114214.0
2024-01-26 14:30:00,58.45,58.61,58.45,58.6,36138.0,57.2679,57.4247,57.2679,57.4149,36138.0
2024-01-26 15:00:00,58.6,58.66,58.56,58.58,47955.0,57.4149,57.4737,57.3757,57.3953,47955.0
2024-01-26 15:30:00,58.58,58.71,58.55,58.63,242051.0,57.3953,57.5226,57.3659,57.4443,242051.0
2024-01-29 09:30:00,58.32,58.5,58.12,58.22,137466.0,57.1405,57.3169,56.9446,57.0426,137466.0
2024-01-29 10:00:00,58.21,58.22,57.76,57.91,101383.0,57.0328,57.0426,56.5919,56.7388,101383.0
2024-01-29 10:30:00,57.92,57.92,57.73,57.83,64864.0,56.7486,56.7486,56.5625,56.6604,64864.0
2024-01-29 11:00:00,57.84,58.03,57.82,57.91,49193.0,56.6702,56.8564,56.6506,56.7388,49193.0
2024-01-29 11:30:00,57.91,57.96,57.86,57.9,46309.0,56.7388,56.7878,56.6898,56.729,46309.0
2024-01-29 12:00:00,57.89,57.89,57.75,57.77,44043.0,56.7192,56.7192,56.5821,56.6017,44043.0
2024-01-29 12:30:00,57.78,57.81,57.64,57.72,52722.0,56.6115,56.6408,56.4743,56.5527,52722.0
2024-01-29 13:00:00,57.72,57.72,57.55,57.65,45092.0,56.5527,56.5527,56.3861,56.4841,45092.0
2024-01-29 13:30:00,57.65,57.71,57.6,57.63,49858.0,56.4841,56.5429,56.4351,56.4645,49858.0
2024-01-29 14:00:00,57.63,57.78,57.62,57.72,108316.0,56.4645,56.6115,56.4547,56.5527,108316.0
2024-01-29 14:30:00,57.72,57.82,57.7,57.8,95188.0,56.5527,56.6506,56.5331,56.631,95188.0
2024-01-29 15:00:00,57.81,58.23,57.81,58.2,134191.0,56.6408,57.0524,56.6408,57.023,134191.0
2024-01-29 15:30:00,58.2,58.33,58.13,58.27,420267.0,57.023,57.1503,56.9544,57.0915,420267.0
2024-01-30 09:30:00,58.11,58.52,58.07,58.45,74602.0,56.9348,57.3365,56.8956,57.2679,74602.0
2024-01-30 10:00:00,58.41,58.5,58.28,58.31,71370.0,57.2287,57.3169,57.1013,57.1307,71370.0
2024-01-30 10:30:00,58.32,58.44,58.26,58.39,45509.0,57.1405,57.2581,57.0817,57.2091,45509.0
2024-01-30 11:00:00,58.39,58.4,58.3,58.39,65441.0,57.2091,57.2189,57.1209,57.2091,65441.0
2024-01-30 11:30:00,58.4,58.56,58.37,58.51,37974.0,57.2189,57.3757,57.1895,57.3267,37974.0
2024-01-30 12:00:00,58.51,58.54,58.32,58.39,75746.0,57.3267,57.3561,57.1405,57.2091,75746.0
2024-01-30 12:30:00,58.38,58.41,58.28,58.3,85580.0,57.1993,57.2287,57.1013,57.1209,85580.0
2024-01-30 13:00:00,58.3,58.5,58.3,58.46,112098.0,57.1209,57.3169,57.1209,57.2777,112098.0
2024-01-30 13:30:00,58.47,58.52,58.42,58.49,36192.0,57.2875,57.3365,57.2385,57.3071,36192.0
2024-01-30 14:00:00,58.5,58.59,58.47,58.5,86915.0,57.3169,57.4051,57.2875,57.3169,86915.0
2024-01-30 14:30:00,58.49,58.53,58.36,58.53,271300.0,57.3071,57.3463,57.1797,57.3463,271300.0
2024-01-30 15:00:00,58.53,58.6,58.39,58.55,157198.0,57.3463,57.4149,57.2091,57.3659,157198.0
2024-01-30 15:30:00,58.53,58.61,58.45,58.45,389387.0,57.3463,57.4247,57.2679,57.2679,389387.0
2024-01-31 09:30:00,58.6,60.72,58.6,60.01,632702.0,57.4149,59.492,57.4149,58.7964,632702.0
2024-01-31 10:00:00,60.06,60.2,59.23,59.8,227070.0,58.8453,58.9825,58.0321,58.5906,227070.0
2024-01-31 10:30:00,59.81,59.97,59.24,59.54,183780.0,58.6004,58.7572,58.0419,58.3359,183780.0
2024-01-31 11:00:00,59.56,59.56,58.81,58.98,180613.0,58.3555,58.3555,57.6206,57.7872,180613.0
2024-01-31 11:30:00,58.98,58.99,58.3,58.71,155596.0,57.7872,57.797,57.1209,57.5226,155596.0
2024-01-31 12:00:00,58.71,59.21,58.7,58.96,173159.0,57.5226,58.0125,57.5128,57.7676,173159.0
2024-01-31 12:30:00,58.96,58.96,58.43,58.52,106027.0,57.7676,57.7676,57.2483,57.3365,106027.0
2024-01-31 13:00:00,58.51,58.84,58.38,58.81,79322.0,57.3267,57.65,57.1993,57.6206,79322.0
2024-01-31 13:30:00,58.83,58.91,58.5,58.5,69854.0,57.6402,57.7186,57.3169,57.3169,69854.0
2024-01-31 14:00:00,58.51,58.53,58.05,58.19,87416.0,57.3267,57.3463,56.876,57.0132,87416.0
2024-01-31 14:30:00,58.19,58.58,57.88,57.94,223543.0,57.0132,57.3953,56.7094,56.7682,223543.0
2024-01-31 15:00:00,57.93,57.97,57.5,57.73,188274.0,56.7584,56.7976,56.3371,56.5625,188274.0
2024-01-31 15:30:00,57.72,57.89,57.53,57.78,408886.0,56.5527,56.7192,56.3665,56.6115,408886.0
2024-02-01 09:30:00,57.54,57.74,56.8,57.13,180964.0,56.3763,56.5723,55.6513,55.9746,180964.0
2024-02-01 10:00:00,57.09,57.11,56.35,56.54,216993.0,55.9354,55.955,55.2104,55.3965,216993.0
2024-02-01 10:30:00,56.54,56.74,56.3,56.49,160583.0,55.3965,55.5925,55.1614,55.3475,160583.0
2024-02-01 11:00:00,56.48,56.7,56.28,56.7,126528.0,55.3377,55.5533,55.1418,55.5533,126528.0
2024-02-01 11:30:00,56.7,56.79,56.42,56.42,88513.0,55.5533,55.6415,55.279,55.279,88513.0
2024-02-01 12:00:00,56.43,56.78,56.43,56.64,126049.0,55.2888,55.6317,55.2888,55.4945,126049.0
2024-02-01 12:30:00,56.64,56.94,56.62,56.9,76652.0,55.4945,55.7884,55.4749,55.7492,76652.0
2024-02-01 13:00:00,56.91,57.24,56.79,57.0,120479.0,55.759,56.0824,55.6415,55.8472,120479.0
2024-02-01 13:30:00,57.0,57.17,56.97,57.11,61007.0,55.8472,56.0138,55.8178,55.955,61007.0
2024-02-01 14:00:00,57.11,57.19,56.95,56.98,102541.0,55.955,56.0334,55.7982,55.8276,102541.0
2024-02-01 14:30:00,56.99,57.12,56.9,57.05,85424.0,55.8374,55.9648,55.7492,55.8962,85424.0
2024-02-01 15:00:00,57.05,57.27,57.01,57.21,110850.0,55.8962,56.1118,55.857,56.053,110850.0
2024-02-01 15:30:00,57.22,57.23,57.0,57.13,345843.0,56.0628,56.0726,55.8472,55.9746,345843.0
2024-02-02 09:30:00,56.92,57.41,56.69,56.69,160895.0,55.7688,56.2489,55.5435,55.5435,160895.0
2024-02-02 10:00:00,56.69,56.98,56.33,56.56,143781.0,55.5435,55.8276,55.1908,55.4161,143781.0
2024-02-02 10:30:00,56.56,56.66,56.32,56.57,128305.0,55.4161,55.5141,55.181,55.4259,128305.0
2024-02-02 11:00:00,56.58,56.65,56.46,56.61,99564.0,55.4357,55.5043,55.3181,55.4651,99564.0
2024-02-02 11:30:00,56.61,56.96,56.6,56.72,148905.0,55.4651,55.808,55.4553,55.5729,148905.0
2024-02-02 12:00:00,56.71,56.76,56.58,56.74,44062.0,55.5631,55.6121,55.4357,55.5925,44062.0
2024-02-02 12:30:00,56.72,56.79,56.51,56.65,75552.0,55.5729,55.6415,55.3671,55.5043,75552.0
2024-02-02 13:00:00,56.66,56.84,56.64,56.8,57326.0,55.5141,55.6905,55.4945,55.6513,57326.0
2024-02-02 13:30:00,56.8,56.87,56.76,56.8,73695.0,55.6513,55.7199,55.6121,55.6513,73695.0
2024-02-02 14:00:00,56.8,56.9,56.78,56.8,56146.0,55.6513,55.7492,55.6317,55.6513,56146.0
2024-02-02 14:30:00,56.8,56.93,56.79,56.92,77927.0,55.6513,55.7786,55.6415,55.7688,77927.0
2024-02-02 15:00:00,56.92,56.92,56.76,56.84,110592.0,55.7688,55.7688,55.6121,55.6905,110592.0
2024-02-02 15:30:00,56.84,56.84,56.59,56.64,377634.0,55.6905,55.6905,55.4455,55.4945,377634.0
2024-02-05 09:30:00,56.24,56.39,55.75,55.96,115308.0,55.1026,55.2496,54.6225,54.8283,115308.0
2024-02-05 10:00:00,55.94,56.29,55.73,56.15,170136.0,54.8087,55.1516,54.6029,55.0144,170136.0
2024-02-05 10:30:00,56.16,56.19,55.94,55.96,98162.0,55.0242,55.0536,54.8087,54.8283,98162.0
2024-02-05 11:00:00,55.96,56.03,55.87,55.91,64586.0,54.8283,54.8968,54.7401,54.7793,64586.0
2024-02-05 11:30:00,55.91,55.93,55.78,55.81,66586.0,54.7793,54.7989,54.6519,54.6813,66586.0
2024-02-05 12:00:00,55.81,55.97,55.77,55.96,116891.0,54.6813,54.8381,54.6421,54.8283,116891.0
2024-02-05 12:30:00,55.97,56.12,55.95,56.12,33386.0,54.8381,54.985,54.8185,54.985,33386.0
2024-02-05 13:00:00,56.11,56.18,56.02,56.02,32219.0,54.9752,55.0438,54.887,54.887,32219.0
2024-02-05 13:30:00,56.03,56.08,55.99,56.06,36139.0,54.8968,54.9458,54.8577,54.9262,36139.0
2024-02-05 14:00:00,56.05,56.09,55.99,56.07,30705.0,54.9164,54.9556,54.8577,54.936,30705.0
2024-02-05 14:30:00,56.07,56.09,55.94,55.99,56104.0,54.936,54.9556,54.8087,54.8577,56104.0
2024-02-05 15:00:00,55.98,55.99,55.83,55.98,73885.0,54.8479,54.8577,54.7009,54.8479,73885.0
2024-02-05 15:30:00,55.98,56.12,55.92,55.97,269035.0,54.8479,54.985,54.7891,54.8381,269035.0
2024-02-06 09:30:00,55.83,56.13,55.8,55.94,83744.0,54.7009,54.9948,54.6715,54.8087,83744.0
2024-02-06 10:00:00,55.95,56.01,55.75,55.88,95962.0,54.8185,54.8772,54.6225,54.7499,95962.0
2024-02-06 10:30:00,55.89,56.12,55.88,56.03,48789.0,54.7597,54.985,54.7499,54.8968,48789.0
2024-02-06 11:00:00,56.03,56.1,56.0,56.09,92195.0,54.8968,54.9654,54.8675,54.9556,92195.0
2024-02-06 11:30:00,56.09,56.11,55.87,55.89,58637.0,54.9556,54.9752,54.7401,54.7597,58637.0
2024-02-06 12:00:00,55.88,56.0,55.87,55.98,50741.0,54.7499,54.8675,54.7401,54.8479,50741.0
2024-02-06 12:30:00,55.98,56.03,55.95,56.02,39531.0,54.8479,54.8968,54.8185,54.887,39531.0
2024-02-06 13:00:00,56.02,56.27,56.01,56.27,59412.0,54.887,55.132,54.8772,55.132,59412.0
2024-02-06 13:30:00,56.27,56.35,55.85,56.13,1039347.0,55.132,55.2104,54.7205,54.9948,1039347.0
2024-02-06 14:00:00,56.12,56.2,56.1,56.16,56244.0,54.985,55.0634,54.9654,55.0242,56244.0
2024-02-06 14:30:00,56.17,56.28,56.1,56.23,72714.0,55.034,55.1418,54.9654,55.0928,72714.0
2024-02-06 15:00:00,56.23,56.46,56.23,56.29,136787.0,55.0928,55.3181,55.0928,55.1516,136787.0
2024-02-06 15:30:00,56.29,56.4,56.27,56.33,342411.0,55.1516,55.2594,55.132,55.1908,342411.0
2024-02-07 09:30:00,56.74,56.93,56.44,56.53,96858.0,55.5925,55.7786,55.2986,55.3867,96858.0
2024-02-07 10:00:00,56.48,56.69,56.41,56.59,97396.0,55.3377,55.5435,55.2692,55.4455,97396.0
2024-02-07 10:30:00,56.6,56.63,56.32,56.48,139993.0,55.4553,55.4847,55.181,55.3377,139993.0
2024-02-07 11:00:00,56.48,56.59,56.34,56.47,47498.0,55.3377,55.4455,55.2006,55.3279,47498.0
2024-02-07 11:30:00,56.48,56.54,56.39,56.51,38670.0,55.3377,55.3965,55.2496,55.3671,38670.0
2024-02-07 12:00:00,56.5,56.65,56.47,56.59,46136.0,55.3573,55.5043,55.3279,55.4455,46136.0
2024-02-07 12:30:00,56.58,56.67,56.52,56.59,32582.0,55.4357,55.5239,55.3769,55.4455,32582.0
2024-02-07 13:00:00,56.6,56.8,56.59,56.76,54272.0,55.4553,55.6513,55.4455,55.6121,54272.0
2024-02-07 13:30:00,56.76,56.91,56.7,56.91,61046.0,55.6121,55.759,55.5533,55.759,61046.0
2024-02-07 14:00:00,56.92,57.06,56.88,56.89,85398.0,55.7688,55.906,55.7297,55.7395,85398.0
2024-02-07 14:30:00,56.89,56.99,56.87,56.98,50870.0,55.7395,55.8374,55.7199,55.8276,50870.0
2024-02-07 15:00:00,56.98,57.03,56.87,56.91,70223.0,55.8276,55.8766,55.7199,55.759,70223.0
2024-02-07 15:30:00,56.91,57.03,56.81,56.94,235848.0,55.759,55.8766,55.6611,55.7884,235848.0
2024-02-08 09:30:00,56.7,57.13,56.67,56.88,56458.0,55.5533,55.9746,55.5239,55.7297,56458.0
2024-02-08 10:00:00,56.95,57.05,56.86,57.01,38221.0,55.7982,55.8962,55.7101,55.857,38221.0
2024-02-08 10:30:00,57.0,57.14,56.91,57.13,42881.0,55.8472,55.9844,55.759,55.9746,42881.0
2024-02-08 11:00:00,57.12,57.12,56.84,56.93,22091.0,55.9648,55.9648,55.6905,55.7786,22091.0
2024-02-08 11:30:00,56.96,57.0,56.76,57.0,23502.0,55.808,55.8472,55.6121,55.8472,23502.0
2024-02-08 12:00:00,56.99,57.16,56.99,57.1,33454.0,55.8374,56.004,55.8374,55.9452,33454.0
2024-02-08 12:30:00,57.1,57.13,56.99,57.03,64434.0,55.9452,55.9746,55.8374,55.8766,64434.0
2024-02-08 13:00:00,57.02,57.13,56.91,56.98,29658.0,55.8668,55.9746,55.759,55.8276,29658.0
2024-02-08 13:30:00,56.98,57.13,56.95,57.12,20566.0,55.8276,55.9746,55.7982,55.9648,20566.0
2024-02-08 14:00:00,57.14,57.17,57.06,57.15,24333.0,55.9844,56.0138,55.906,55.9942,24333.0
2024-02-08 14:30:00,57.14,57.18,57.08,57.08,21616.0,55.9844,56.0236,55.9256,55.9256,21616.0
2024-02-08 15:00:00,57.08,57.09,56.88,56.89,54519.0,55.9256,55.9354,55.7297,55.7395,54519.0
2024-02-08 15:30:00,56.88,56.92,56.69,56.77,276586.0,55.7297,55.7688,55.5435,55.6219,276586.0
2024-02-09 09:30:00,56.88,56.95,56.73,56.84,40990.0,55.7297,55.7982,55.5827,55.6905,40990.0
2024-02-09 10:00:00,56.84,56.92,56.77,56.92,27907.0,55.6905,55.7688,55.6219,55.7688,27907.0
2024-02-09 10:30:00,56.92,56.92,56.65,56.72,52982.0,55.7688,55.7688,55.5043,55.5729,52982.0
2024-02-09 11:00:00,56.72,56.92,56.7,56.9,40979.0,55.5729,55.7688,55.5533,55.7492,40979.0
2024-02-09 11:30:00,56.91,56.91,56.77,56.83,28900.0,55.759,55.759,55.6219,55.6807,28900.0
2024-02-09 12:00:00,56.82,56.99,56.82,56.98,26699.0,55.6709,55.8374,55.6709,55.8276,26699.0
2024-02-09 12:30:00,56.99,57.03,56.94,57.02,19591.0,55.8374,55.8766,55.7884,55.8668,19591.0
2024-02-09 13:00:00,57.02,57.02,56.9,56.97,16206.0,55.8668,55.8668,55.7492,55.8178,16206.0
2024-02-09 13:30:00,56.95,57.05,56.94,57.03,20995.0,55.7982,55.8962,55.7884,55.8766,20995.0
2024-02-09 14:00:00,57.04,57.23,57.03,57.23,32015.0,55.8864,56.0726,55.8766,56.0726,32015.0
2024-02-09 14:30:00,57.23,57.33,57.21,57.33,41362.0,56.0726,56.1706,56.053,56.1706,41362.0
2024-02-09 15:00:00,57.33,57.35,57.19,57.3,82638.0,56.1706,56.1901,56.0334,56.1412,82638.0
2024-02-09 15:30:00,57.3,57.34,57.21,57.24,220809.0,56.1412,56.1804,56.053,56.0824,220809.0
2024-02-12 09:30:00,57.23,57.38,57.11,57.18,48730.0,56.0726,56.2195,55.955,56.0236,48730.0
2024-02-12 10:00:00,57.15,57.24,57.12,57.17,24287.0,55.9942,56.0824,55.9648,56.0138,24287.0
2024-02-12 10:30:00,57.19,57.2,57.07,57.17,31949.0,56.0334,56.0432,55.9158,56.0138,31949.0
2024-02-12 11:00:00,57.17,57.19,57.04,57.17,60097.0,56.0138,56.0334,55.8864,56.0138,60097.0
2024-02-12 11:30:00,57.18,57.25,57.17,57.19,61153.0,56.0236,56.0922,56.0138,56.0334,61153.0
2024-02-12 12:00:00,57.19,57.28,57.13,57.23,123230.0,56.0334,56.1216,55.9746,56.0726,123230.0
2024-02-12 12:30:00,57.23,57.23,57.13,57.15,33212.0,56.0726,56.0726,55.9746,55.9942,33212.0
2024-02-12 13:00:00,57.16,57.19,57.09,57.11,34138.0,56.004,56.0334,55.9354,55.955,34138.0
2024-02-12 13:30:00,57.12,57.24,57.04,57.14,110558.0,55.9648,56.0824,55.8864,55.9844,110558.0
2024-02-12 14:00:00,57.13,57.17,56.96,56.98,54963.0,55.9746,56.0138,55.808,55.8276,54963.0
2024-02-12 14:30:00,56.97,56.97,56.82,56.83,48274.0,55.8178,55.8178,55.6709,55.6807,48274.0
2024-02-12 15:00:00,56.83,56.89,56.8,56.88,58806.0,55.6807,55.7395,55.6513,55.7297,58806.0
2024-02-12 15:30:00,56.89,56.97,56.72,56.83,358788.0,55.7395,55.8178,55.5729,55.6807,358788.0
2024-02-13 09:30:00,56.22,56.24,55.74,55.77,123062.0,55.083,55.1026,54.6127,54.6421,123062.0
2024-02-13 10:00:00,55.77,55.79,55.47,55.54,90822.0,54.6421,54.6617,54.3482,54.4168,90822.0
2024-02-13 10:30:00,55.53,55.58,55.28,55.34,127844.0,54.407,54.4559,54.162,54.2208,127844.0
2024-02-13 11:00:00,55.34,55.76,55.34,55.75,103249.0,54.2208,54.6323,54.2208,54.6225,103249.0
2024-02-13 11:30:00,55.77,55.89,55.65,55.7,97477.0,54.6421,54.7597,54.5245,54.5735,97477.0
2024-02-13 12:00:00,55.71,55.71,55.58,55.6,62662.0,54.5833,54.5833,54.4559,54.4755,62662.0
2024-02-13 12:30:00,55.61,55.76,55.6,55.6,93440.0,54.4853,54.6323,54.4755,54.4755,93440.0
2024-02-13 13:00:00,55.6,55.62,55.45,55.53,51598.0,54.4755,54.4951,54.3286,54.407,51598.0
2024-02-13 13:30:00,55.52,55.56,55.4,55.5,76123.0,54.3972,54.4363,54.2796,54.3776,76123.0
2024-02-13 14:00:00,55.5,55.53,55.19,55.27,96139.0,54.3776,54.407,54.0738,54.1522,96139.0
2024-02-13 14:30:00,55.27,55.41,55.17,55.35,123688.0,54.1522,54.2894,54.0542,54.2306,123688.0
2024-02-13 15:00:00,55.35,55.42,55.23,55.32,65611.0,54.2306,54.2992,54.113,54.2012,65611.0
2024-02-13 15:30:00,55.32,55.75,55.31,55.7,407296.0,54.2012,54.6225,54.1914,54.5735,407296.0
2024-02-14 09:30:00,55.92,56.19,55.65,55.78,203786.0,54.7891,55.0536,54.5245,54.6519,203786.0
2024-02-14 10:00:00,55.79,55.83,55.56,55.79,94358.0,54.6617,54.7009,54.4363,54.6617,94358.0
2024-02-14 10:30:00,55.8,55.87,55.65,55.72,86503.0,54.6715,54.7401,54.5245,54.5931,86503.0
2024-02-14 11:00:00,55.7,55.76,55.61,55.74,72541.0,54.5735,54.6323,54.4853,54.6127,72541.0
2024-02-14 11:30:00,55.75,55.77,55.63,55.7,86023.0,54.6225,54.6421,54.5049,54.5735,86023.0
2024-02-14 12:00:00,55.69,55.75,55.63,55.71,86522.0,54.5637,54.6225,54.5049,54.5833,86522.0
2024-02-14 12:30:00,55.74,55.74,55.56,55.6,63438.0,54.6127,54.6127,54.4363,54.4755,63438.0
2024-02-14 13:00:00,55.6,55.62,55.37,55.43,63008.0,54.4755,54.4951,54.2502,54.309,63008.0
2024-02-14 13:30:00,55.43,55.63,55.41,55.53,120710.0,54.309,54.5049,54.2894,54.407,120710.0
2024-02-14 14:00:00,55.53,55.53,55.35,55.49,54331.0,54.407,54.407,54.2306,54.3678,54331.0
2024-02-14 14:30:00,55.5,55.53,55.45,55.52,55882.0,54.3776,54.407,54.3286,54.3972,55882.0
2024-02-14 15:00:00,55.52,55.63,55.52,55.62,104879.0,54.3972,54.5049,54.3972,54.4951,104879.0
2024-02-14 15:30:00,55.63,55.85,55.54,55.8,376082.0,54.5049,54.7205,54.4168,54.6715,376082.0
2024-02-15 09:30:00,55.93,56.31,55.74,55.76,155478.0,54.7989,55.1712,54.6127,54.6323,155478.0
2024-02-15 10:00:00,55.77,55.81,55.37,55.38,163336.0,54.6421,54.6813,54.2502,54.26,163336.0
2024-02-15 10:30:00,55.37,55.42,55.17,55.39,233790.0,54.2502,54.2992,54.0542,54.2698,233790.0
2024-02-15 11:00:00,55.38,55.47,55.18,55.19,152131.0,54.26,54.3482,54.064,54.0738,152131.0
2024-02-15 11:30:00,55.19,55.4,55.13,55.28,234950.0,54.0738,54.2796,54.015,54.162,234950.0
2024-02-15 12:00:00,55.27,55.32,55.02,55.05,367576.0,54.1522,54.2012,53.9073,53.9367,367576.0
2024-02-15 12:30:00,55.06,55.36,55.04,55.29,238557.0,53.9465,54.2404,53.9269,54.1718,238557.0
2024-02-15 13:00:00,55.29,55.38,55.14,55.29,220080.0,54.1718,54.26,54.0248,54.1718,220080.0
2024-02-15 13:30:00,55.29,55.43,55.22,55.33,60760.0,54.1718,54.309,54.1032,54.211,60760.0
2024-02-15 14:00:00,55.33,55.46,55.33,55.43,50422.0,54.211,54.3384,54.211,54.309,50422.0
2024-02-15 14:30:00,55.42,55.49,55.36,55.43,240640.0,54.2992,54.3678,54.2404,54.309,240640.0
2024-02-15 15:00:00,55.43,55.43,55.27,55.32,93048.0,54.309,54.309,54.1522,54.2012,93048.0
2024-02-15 15:30:00,55.31,55.51,55.21,55.48,569209.0,54.1914,54.3874,54.0934,54.358,569209.0
2024-02-16 09:30:00,55.39,55.61,55.25,55.33,225445.0,54.2698,54.4853,54.1326,54.211,225445.0
2024-02-16 10:00:00,55.28,55.42,55.2,55.41,83819.0,54.162,54.2992,54.0836,54.2894,83819.0
2024-02-16 10:30:00,55.41,55.53,55.33,55.48,70679.0,54.2894,54.407,54.211,54.358,70679.0
2024-02-16 11:00:00,55.5,55.6,55.41,55.6,63365.0,54.3776,54.4755,54.2894,54.4755,63365.0
2024-02-16 11:30:00,55.63,55.65,55.54,55.58,58559.0,54.5049,54.5245,54.4168,54.4559,58559.0
2024-02-16 12:00:00,55.58,55.62,55.55,55.62,43398.0,54.4559,54.4951,54.4266,54.4951,43398.0
2024-02-16 12:30:00,55.62,55.64,55.58,55.62,58270.0,54.4951,54.5147,54.4559,54.4951,58270.0
2024-02-16 13:00:00,55.63,55.8,55.56,55.77,83554.0,54.5049,54.6715,54.4363,54.6421,83554.0
2024-02-16 13:30:00,55.77,55.81,55.71,55.75,61220.0,54.6421,54.6813,54.5833,54.6225,61220.0
2024-02-16 14:00:00,55.76,55.77,55.66,55.69,30814.0,54.6323,54.6421,54.5343,54.5637,30814.0
2024-02-16 14:30:00,55.69,55.7,55.39,55.46,43731.0,54.5637,54.5735,54.2698,54.3384,43731.0
2024-02-16 15:00:00,55.46,55.58,55.43,55.58,58323.0,54.3384,54.4559,54.309,54.4559,58323.0
2024-02-16 15:30:00,55.58,55.63,55.34,55.42,212685.0,54.4559,54.5049,54.2208,54.2992,212685.0
2024-02-20 09:30:00,55.08,55.3,54.9,55.05,118620.0,53.9661,54.1816,53.7897,53.9367,118620.0
2024-02-20 10:00:00,55.05,55.34,55.03,55.28,86137.0,53.9367,54.2208,53.9171,54.162,86137.0
2024-02-20 10:30:00,55.31,55.44,55.26,55.43,57513.0,54.1914,54.3188,54.1424,54.309,57513.0
2024-02-20 11:00:00,55.43,55.46,55.35,55.43,60429.0,54.309,54.3384,54.2306,54.309,60429.0
2024-02-20 11:30:00,55.44,55.46,55.27,55.28,49386.0,54.3188,54.3384,54.1522,54.162,49386.0
2024-02-20 12:00:00,55.28,55.29,55.17,55.19,49239.0,54.162,54.1718,54.0542,54.0738,49239.0
2024-02-20 12:30:00,55.18,55.22,55.1,55.13,48330.0,54.064,54.1032,53.9857,54.015,48330.0
2024-02-20 13:00:00,55.13,55.34,55.12,55.26,63106.0,54.015,54.2208,54.0052,54.1424,63106.0
2024-02-20 13:30:00,55.26,55.4,55.2,55.38,46404.0,54.1424,54.2796,54.0836,54.26,46404.0
2024-02-20 14:00:00,55.38,55.41,55.33,55.4,48477.0,54.26,54.2894,54.211,54.2796,48477.0
2024-02-20 14:30:00,55.39,55.55,55.33,55.53,67577.0,54.2698,54.4266,54.211,54.407,67577.0
2024-02-20 15:00:00,55.53,55.59,55.44,55.59,81108.0,54.407,54.4657,54.3188,54.4657,81108.0
2024-02-20 15:30:00,55.59,55.6,55.35,55.54,331299.0,54.4657,54.4755,54.2306,54.4168,331299.0
2024-02-21 09:30:00,55.39,55.49,55.11,55.39,110469.0,54.2698,54.3678,53.9954,54.2698,110469.0
2024-02-21 10:00:00,55.39,55.63,55.34,55.63,97029.0,54.2698,54.5049,54.2208,54.5049,97029.0
2024-02-21 10:30:00,55.63,55.74,55.58,55.63,75879.0,54.5049,54.6127,54.4559,54.5049,75879.0
2024-02-21 11:00:00,55.64,55.73,55.6,55.64,63459.0,54.5147,54.6029,54.4755,54.5147,63459.0
2024-02-21 11:30:00,55.65,55.66,55.55,55.59,51236.0,54.5245,54.5343,54.4266,54.4657,51236.0
2024-02-21 12:00:00,55.6,55.67,55.51,55.62,44660.0,54.4755,54.5441,54.3874,54.4951,44660.0
2024-02-21 12:30:00,55.62,55.69,55.59,55.64,55997.0,54.4951,54.5637,54.4657,54.5147,55997.0
2024-02-21 13:00:00,55.64,55.69,55.56,55.68,49810.0,54.5147,54.5637,54.4363,54.5539,49810.0
2024-02-21 13:30:00,55.68,55.73,55.63,55.72,40626.0,54.5539,54.6029,54.5049,54.5931,40626.0
2024-02-21 14:00:00,55.73,55.8,55.63,55.69,61630.0,54.6029,54.6715,54.5049,54.5637,61630.0
2024-02-21 14:30:00,55.7,55.7,55.6,55.65,54896.0,54.5735,54.5735,54.4755,54.5245,54896.0
2024-02-21 15:00:00,55.66,55.68,55.59,55.65,86573.0,54.5343,54.5539,54.4657,54.5245,86573.0
2024-02-21 15:30:00,55.65,56.06,55.59,56.04,394020.0,54.5245,54.9262,54.4657,54.9066,394020.0
2024-02-22 09:30:00,56.25,56.81,56.25,56.77,146342.0,55.1124,55.6611,55.1124,55.6219,146342.0
2024-02-22 10:00:00,56.79,56.81,56.39,56.46,96680.0,55.6415,55.6611,55.2496,55.3181,96680.0
2024-02-22 10:30:00,56.46,56.47,56.24,56.41,36327.0,55.3181,55.3279,55.1026,55.2692,36327.0
2024-02-22 11:00:00,56.4,56.5,56.36,56.41,32601.0,55.2594,55.3573,55.2202,55.2692,32601.0
2024-02-22 11:30:00,56.42,56.45,56.26,56.3,26729.0,55.279,55.3083,55.1222,55.1614,26729.0
2024-02-22 12:00:00,56.3,56.35,56.26,56.33,20568.0,55.1614,55.2104,55.1222,55.1908,20568.0
2024-02-22 12:30:00,56.34,56.36,56.28,56.36,26367.0,55.2006,55.2202,55.1418,55.2202,26367.0
2024-02-22 13:00:00,56.37,56.5,56.27,56.49,33716.0,55.23,55.3573,55.132,55.3475,33716.0
2024-02-22 13:30:00,56.49,56.53,56.35,56.37,51087.0,55.3475,55.3867,55.2104,55.23,51087.0
2024-02-22 14:00:00,56.37,56.52,56.36,56.5,39761.0,55.23,55.3769,55.2202,55.3573,39761.0
2024-02-22 14:30:00,56.51,56.52,56.35,56.36,51404.0,55.3671,55.3769,55.2104,55.2202,51404.0
2024-02-22 15:00:00,56.36,56.48,56.31,56.46,45816.0,55.2202,55.3377,55.1712,55.3181,45816.0
2024-02-22 15:30:00,56.45,56.64,56.41,56.55,294871.0,55.3083,55.4945,55.2692,55.4063,294871.0
2024-02-23 09:30:00,56.85,56.87,56.63,56.74,62960.0,55.7003,55.7199,55.4847,55.5925,62960.0
2024-02-23 10:00:00,56.75,56.77,56.61,56.72,27422.0,55.6023,55.6219,55.4651,55.5729,27422.0
2024-02-23 10:30:00,56.71,56.73,56.58,56.66,34601.0,55.5631,55.5827,55.4357,55.5141,34601.0
2024-02-23 11:00:00,56.65,56.66,56.55,56.61,30872.0,55.5043,55.5141,55.4063,55.4651,30872.0
2024-02-23 11:30:00,56.62,56.65,56.49,56.52,31469.0,55.4749,55.5043,55.3475,55.3769,31469.0
2024-02-23 12:00:00,56.54,56.55,56.38,56.43,32175.0,55.3965,55.4063,55.2398,55.2888,32175.0
2024-02-23 12:30:00,56.43,56.46,56.37,56.39,22886.0,55.2888,55.3181,55.23,55.2496,22886.0
2024-02-23 13:00:00,56.4,56.61,56.35,56.6,65669.0,55.2594,55.4651,55.2104,55.4553,65669.0
2024-02-23 13:30:00,56.6,56.7,56.49,56.57,49741.0,55.4553,55.5533,55.3475,55.4259,49741.0
2024-02-23 14:00:00,56.58,56.63,56.53,56.57,60019.0,55.4357,55.4847,55.3867,55.4259,60019.0
2024-02-23 14:30:00,56.57,56.57,56.45,56.5,27342.0,55.4259,55.4259,55.3083,55.3573,27342.0
2024-02-23 15:00:00,56.5,56.7,56.48,56.67,67438.0,55.3573,55.5533,55.3377,55.5239,67438.0
2024-02-23 15:30:00,56.68,56.71,56.61,56.64,189838.0,55.5337,55.5631,55.4651,55.4945,189838.0
2024-02-26 09:30:00,56.47,56.63,56.45,56.57,48876.0,55.3279,55.4847,55.3083,55.4259,48876.0
2024-02-26 10:00:00,56.56,56.57,56.2,56.24,43762.0,55.4161,55.4259,55.0634,55.1026,43762.0
2024-02-26 10:30:00,56.24,56.36,56.11,56.12,45404.0,55.1026,55.2202,54.9752,54.985,45404.0
2024-02-26 11:00:00,56.13,56.15,56.0,56.02,31296.0,54.9948,55.0144,54.8675,54.887,31296.0
2024-02-26 11:30:00,56.02,56.19,56.0,56.16,55847.0,54.887,55.0536,54.8675,55.0242,55847.0
2024-02-26 12:00:00,56.17,56.21,56.14,56.14,46464.0,55.034,55.0732,55.0046,55.0046,46464.0
2024-02-26 12:30:00,56.14,56.15,55.97,56.06,45985.0,55.0046,55.0144,54.8381,54.9262,45985.0
2024-02-26 13:00:00,56.05,56.17,56.05,56.07,81150.0,54.9164,55.034,54.9164,54.936,81150.0
2024-02-26 13:30:00,56.05,56.09,55.94,55.95,69931.0,54.9164,54.9556,54.8087,54.8185,69931.0
2024-02-26 14:00:00,55.95,56.02,55.82,56.01,213675.0,54.8185,54.887,54.6911,54.8772,213675.0
2024-02-26 14:30:00,56.01,56.14,56.01,56.1,48173.0,54.8772,55.0046,54.8772,54.9654,48173.0
2024-02-26 15:00:00,56.11,56.18,56.05,56.16,70342.0,54.9752,55.0438,54.9164,55.0242,70342.0
2024-02-26 15:30:00,56.17,56.26,56.14,56.19,325168.0,55.034,55.1222,55.0046,55.0536,325168.0
2024-02-27 09:30:00,56.25,56.48,56.21,56.32,87708.0,55.1124,55.3377,55.0732,55.181,87708.0
2024-02-27 10:00:00,56.34,56.36,56.17,56.3,69306.0,55.2006,55.2202,55.034,55.1614,69306.0
2024-02-27 10:30:00,56.29,56.29,56.08,56.18,37515.0,55.1516,55.1516,54.9458,55.0438,37515.0
2024-02-27 11:00:00,56.18,56.29,56.14,56.29,35275.0,55.0438,55.1516,55.0046,55.1516,35275.0
2024-02-27 11:30:00,56.29,56.46,56.28,56.41,49154.0,55.1516,55.3181,55.1418,55.2692,49154.0
2024-02-27 12:00:00,56.42,56.48,56.39,56.44,64792.0,55.279,55.3377,55.2496,55.2986,64792.0
2024-02-27 12:30:00,56.44,56.47,56.39,56.42,38685.0,55.2986,55.3279,55.2496,55.279,38685.0
2024-02-27 13:00:00,56.41,56.48,56.32,56.32,42226.0,55.2692,55.3377,55.181,55.181,42226.0
2024-02-27 13:30:00,56.33,56.35,56.27,56.27,36432.0,55.1908,55.2104,55.132,55.132,36432.0
2024-02-27 14:00:00,56.27,56.32,56.25,56.26,45317.0,55.132,55.181,55.1124,55.1222,45317.0
2024-02-27 14:30:00,56.25,56.28,56.2,56.24,46539.0,55.1124,55.1418,55.0634,55.1026,46539.0
2024-02-27 15:00:00,56.25,56.27,56.11,56.18,65567.0,55.1124,55.132,54.9752,55.0438,65567.0
2024-02-27 15:30:00,56.18,56.41,56.15,56.36,354335.0,55.0438,55.2692,55.0144,55.2202,354335.0
2024-02-28 09:30:00,56.31,56.46,56.22,56.36,58662.0,55.1712,55.3181,55.083,55.2202,58662.0
2024-02-28 10:00:00,56.42,56.42,56.2,56.28,31763.0,55.279,55.279,55.0634,55.1418,31763.0
2024-02-28 10:30:00,56.28,56.56,56.27,56.56,29413.0,55.1418,55.4161,55.132,55.4161,29413.0
2024-02-28 11:00:00,56.56,56.62,56.49,56.62,34690.0,55.4161,55.4749,55.3475,55.4749,34690.0
2024-02-28 11:30:00,56.61,56.65,56.53,56.54,37215.0,55.4651,55.5043,55.3867,55.3965,37215.0
2024-02-28 12:00:00,56.54,56.58,56.42,56.44,34815.0,55.3965,55.4357,55.279,55.2986,34815.0
2024-02-28 12:30:00,56.44,56.49,56.41,56.46,32986.0,55.2986,55.3475,55.2692,55.3181,32986.0
2024-02-28 13:00:00,56.45,56.53,56.37,56.53,66995.0,55.3083,55.3867,55.23,55.3867,66995.0
2024-02-28 13:30:00,56.53,56.55,56.47,56.48,49631.0,55.3867,55.4063,55.3279,55.3377,49631.0
2024-02-28 14:00:00,56.48,56.51,56.39,56.46,36065.0,55.3377,55.3671,55.2496,55.3181,36065.0
2024-02-28 14:30:00,56.47,56.48,56.38,56.41,80027.0,55.3279,55.3377,55.2398,55.2692,80027.0
2024-02-28 15:00:00,56.43,56.52,56.37,56.52,113287.0,55.2888,55.3769,55.23,55.3769,113287.0
2024-02-28 15:30:00,56.51,56.53,56.24,56.31,404958.0,55.3671,55.3867,55.1026,55.1712,404958.0
2024-02-29 09:30:00,56.67,56.67,56.28,56.35,84046.0,55.5239,55.5239,55.1418,55.2104,84046.0
2024-02-29 10:00:00,56.36,56.38,56.17,56.36,38118.0,55.2202,55.2398,55.034,55.2202,38118.0
2024-02-29 10:30:00,56.34,56.44,56.29,56.43,54142.0,55.2006,55.2986,55.1516,55.2888,54142.0
2024-02-29 11:00:00,56.42,56.56,56.42,56.5,42893.0,55.279,55.4161,55.279,55.3573,42893.0
2024-02-29 11:30:00,56.48,56.51,56.31,56.42,86160.0,55.3377,55.3671,55.1712,55.279,86160.0
2024-02-29 12:00:00,56.43,56.48,56.39,56.43,39270.0,55.2888,55.3377,55.2496,55.2888,39270.0
2024-02-29 12:30:00,56.44,56.62,56.43,56.61,40882.0,55.2986,55.4749,55.2888,55.4651,40882.0
2024-02-29 13:00:00,56.6,56.68,56.51,56.53,98935.0,55.4553,55.5337,55.3671,55.3867,98935.0
2024-02-29 13:30:00,56.54,56.54,56.43,56.46,66159.0,55.3965,55.3965,55.2888,55.3181,66159.0
2024-02-29 14:00:00,56.46,56.5,56.37,56.38,67672.0,55.3181,55.3573,55.23,55.2398,67672.0
2024-02-29 14:30:00,56.38,56.41,56.23,56.29,52239.0,55.2398,55.2692,55.0928,55.1516,52239.0
2024-02-29 15:00:00,56.29,56.31,56.25,56.28,92710.0,55.1516,55.1712,55.1124,55.1418,92710.0
2024-02-29 15:30:00,56.28,56.4,56.08,56.19,499823.0,55.1418,55.2594,54.9458,55.0536,499823.0
2024-03-01 09:30:00,56.29,56.48,55.6,55.72,89827.0,55.1516,55.3377,54.4755,54.5931,89827.0
2024-03-01 10:00:00,55.73,56.05,55.51,56.02,109365.0,54.6029,54.9164,54.3874,54.887,109365.0
2024-03-01 10:30:00,56.02,56.03,55.77,55.82,46290.0,54.887,54.8968,54.6421,54.6911,46290.0
2024-03-01 11:00:00,55.82,56.02,55.82,55.89,55913.0,54.6911,54.887,54.6911,54.7597,55913.0
2024-03-01 11:30:00,55.89,55.9,55.76,55.81,35679.0,54.7597,54.7695,54.6323,54.6813,35679.0
2024-03-01 12:00:00,55.8,56.21,55.79,56.15,79836.0,54.6715,55.0732,54.6617,55.0144,79836.0
2024-03-01 12:30:00,56.16,56.46,56.13,56.35,71582.0,55.0242,55.3181,54.9948,55.2104,71582.0
2024-03-01 13:00:00,56.36,56.49,56.31,56.48,46763.0,55.2202,55.3475,55.1712,55.3377,46763.0
2024-03-01 13:30:00,56.48,56.52,56.31,56.49,76068.0,55.3377,55.3769,55.1712,55.3475,76068.0
2024-03-01 14:00:00,56.5,56.65,56.5,56.65,94276.0,55.3573,55.5043,55.3573,55.5043,94276.0
2024-03-01 14:30:00,56.66,56.68,56.48,56.52,86108.0,55.5141,55.5337,55.3377,55.3769,86108.0
2024-03-01 15:00:00,56.52,56.65,56.48,56.58,109035.0,55.3769,55.5043,55.3377,55.4357,109035.0
2024-03-01 15:30:00,56.57,56.65,56.47,56.54,501465.0,55.4259,55.5043,55.3279,55.3965,501465.0
2024-03-04 09:30:00,56.52,56.75,56.3,56.67,153409.0,55.3769,55.6023,55.1614,55.5239,153409.0
2024-03-04 10:00:00,56.68,56.7,56.41,56.7,101320.0,55.5337,55.5533,55.2692,55.5533,101320.0
2024-03-04 10:30:00,56.68,56.87,56.58,56.87,116730.0,55.5337,55.7199,55.4357,55.7199,116730.0
2024-03-04 11:00:00,56.87,56.98,56.77,56.86,201307.0,55.7199,55.8276,55.6219,55.7101,201307.0
2024-03-04 11:30:00,56.87,57.0,56.81,56.81,77209.0,55.7199,55.8472,55.6611,55.6611,77209.0
2024-03-04 12:00:00,56.8,57.0,56.76,56.97,91437.0,55.6513,55.8472,55.6121,55.8178,91437.0
2024-03-04 12:30:00,56.97,57.05,56.94,56.98,258556.0,55.8178,55.8962,55.7884,55.8276,258556.0
2024-03-04 13:00:00,56.99,57.12,56.92,56.98,96754.0,55.8374,55.9648,55.7688,55.8276,96754.0
2024-03-04 13:30:00,56.98,57.03,56.93,57.0,119312.0,55.8276,55.8766,55.7786,55.8472,119312.0
2024-03-04 14:00:00,57.0,57.13,56.92,56.94,152810.0,55.8472,55.9746,55.7688,55.7884,152810.0
2024-03-04 14:30:00,56.94,57.13,56.91,56.96,271665.0,55.7884,55.9746,55.759,55.808,271665.0
2024-03-04 15:00:00,56.96,57.0,56.87,56.94,130458.0,55.808,55.8472,55.7199,55.7884,130458.0
2024-03-04 15:30:00,56.94,57.0,56.88,56.99,602400.0,55.7884,55.8472,55.7297,55.8374,602400.0
2024-03-05 09:30:00,57.0,58.29,57.0,58.08,269185.0,55.8472,57.1111,55.8472,56.9054,269185.0
2024-03-05 10:00:00,58.1,58.46,57.82,57.92,186985.0,56.925,57.2777,56.6506,56.7486,186985.0
2024-03-05 10:30:00,57.91,58.13,57.64,57.75,166489.0,56.7388,56.9544,56.4743,56.5821,166489.0
2024-03-05 11:00:00,57.75,57.79,57.46,57.56,149221.0,56.5821,56.6212,56.2979,56.3959,149221.0
2024-03-05 11:30:00,57.53,57.61,57.04,57.2,123863.0,56.3665,56.4449,55.8864,56.0432,123863.0
2024-03-05 12:00:00,57.19,57.35,57.03,57.26,137214.0,56.0334,56.1901,55.8766,56.102,137214.0
2024-03-05 12:30:00,57.24,57.65,57.22,57.55,81279.0,56.0824,56.4841,56.0628,56.3861,81279.0
2024-03-05 13:00:00,57.57,57.63,57.48,57.58,91513.0,56.4057,56.4645,56.3175,56.4155,91513.0
2024-03-05 13:30:00,57.58,57.73,57.54,57.61,95709.0,56.4155,56.5625,56.3763,56.4449,95709.0
2024-03-05 14:00:00,57.59,57.61,57.19,57.2,95273.0,56.4253,56.4449,56.0334,56.0432,95273.0
2024-03-05 14:30:00,57.2,57.31,56.98,57.0,111471.0,56.0432,56.151,55.8276,55.8472,111471.0
2024-03-05 15:00:00,56.99,57.04,56.9,56.93,142550.0,55.8374,55.8864,55.7492,55.7786,142550.0
2024-03-05 15:30:00,56.92,57.06,56.9,56.93,427582.0,55.7688,55.906,55.7492,55.7786,427582.0
2024-03-06 09:30:00,57.13,57.35,56.75,57.29,300309.0,55.9746,56.1901,55.6023,56.1314,300309.0
2024-03-06 10:00:00,57.28,57.33,57.06,57.18,82828.0,56.1216,56.1706,55.906,56.0236,82828.0
2024-03-06 10:30:00,57.17,57.28,57.02,57.25,83608.0,56.0138,56.1216,55.8668,56.0922,83608.0
2024-03-06 11:00:00,57.25,57.43,57.13,57.34,84178.0,56.0922,56.2685,55.9746,56.1804,84178.0
2024-03-06 11:30:00,57.33,57.41,57.21,57.22,91886.0,56.1706,56.2489,56.053,56.0628,91886.0
2024-03-06 12:00:00,57.19,57.44,57.19,57.39,69102.0,56.0334,56.2783,56.0334,56.2293,69102.0
2024-03-06 12:30:00,57.38,57.44,57.17,57.18,53336.0,56.2195,56.2783,56.0138,56.0236,53336.0
2024-03-06 13:00:00,57.17,57.37,57.13,57.34,68817.0,56.0138,56.2097,55.9746,56.1804,68817.0
2024-03-06 13:30:00,57.33,57.34,57.07,57.3,146560.0,56.1706,56.1804,55.9158,56.1412,146560.0
2024-03-06 14:00:00,57.3,57.38,57.19,57.38,124190.0,56.1412,56.2195,56.0334,56.2195,124190.0
2024-03-06 14:30:00,57.39,57.49,57.36,57.45,119978.0,56.2293,56.3273,56.1999,56.2881,119978.0
2024-03-06 15:00:00,57.44,57.61,57.42,57.61,122188.0,56.2783,56.4449,56.2587,56.4449,122188.0
2024-03-06 15:30:00,57.61,57.93,57.58,57.91,500553.0,56.4449,56.7584,56.4155,56.7388,500553.0
2024-03-07 09:30:00,58.3,58.77,58.21,58.69,153362.0,57.1209,57.5814,57.0328,57.503,153362.0
2024-03-07 10:00:00,58.69,58.69,58.48,58.65,150557.0,57.503,57.503,57.2973,57.4639,150557.0
2024-03-07 10:30:00,58.66,58.7,58.54,58.61,101642.0,57.4737,57.5128,57.3561,57.4247,101642.0
2024-03-07 11:00:00,58.61,58.68,58.29,58.41,93185.0,57.4247,57.4932,57.1111,57.2287,93185.0
2024-03-07 11:30:00,58.42,58.43,58.25,58.42,85963.0,57.2385,57.2483,57.0719,57.2385,85963.0
2024-03-07 12:00:00,58.42,58.44,58.27,58.29,73182.0,57.2385,57.2581,57.0915,57.1111,73182.0
2024-03-07 12:30:00,58.27,58.4,58.15,58.38,97904.0,57.0915,57.2189,56.974,57.1993,97904.0
2024-03-07 13:00:00,58.39,58.55,58.37,58.48,163691.0,57.2091,57.3659,57.1895,57.2973,163691.0
2024-03-07 13:30:00,58.49,58.83,58.43,58.8,130421.0,57.3071,57.6402,57.2483,57.6108,130421.0
2024-03-07 14:00:00,58.8,58.83,58.69,58.77,72075.0,57.6108,57.6402,57.503,57.5814,72075.0
2024-03-07 14:30:00,58.77,58.82,58.69,58.79,94300.0,57.5814,57.6304,57.503,57.601,94300.0
2024-03-07 15:00:00,58.78,58.92,58.7,58.9,112827.0,57.5912,57.7284,57.5128,57.7088,112827.0
2024-03-07 15:30:00,58.89,59.21,58.86,59.13,624076.0,57.699,58.0125,57.6696,57.9341,624076.0
2024-03-08 09:30:00,59.3,60.09,58.83,59.92,213926.0,58.1007,58.8747,57.6402,58.7082,213926.0
2024-03-08 10:00:00,59.94,60.12,59.89,60.05,196875.0,58.7278,58.9041,58.6788,58.8355,196875.0
2024-03-08 10:30:00,60.07,60.42,60.01,60.29,253876.0,58.8551,59.1981,58.7964,59.0707,253876.0
2024-03-08 11:00:00,60.28,60.32,60.11,60.19,105817.0,59.0609,59.1001,58.8943,58.9727,105817.0
2024-03-08 11:30:00,60.2,60.29,59.97,60.03,95247.0,58.9825,59.0707,58.7572,58.8159,95247.0
2024-03-08 12:00:00,60.04,60.28,60.02,60.25,105980.0,58.8257,59.0609,58.8061,59.0315,105980.0
2024-03-08 12:30:00,60.23,60.27,59.9,59.98,125979.0,59.0119,59.0511,58.6886,58.767,125979.0
2024-03-08 13:00:00,59.98,60.22,59.94,60.19,65322.0,58.767,59.0021,58.7278,58.9727,65322.0
2024-03-08 13:30:00,60.19,60.19,59.91,59.97,110347.0,58.9727,58.9727,58.6984,58.7572,110347.0
2024-03-08 14:00:00,59.97,60.29,59.96,60.29,109178.0,58.7572,59.0707,58.7474,59.0707,109178.0
2024-03-08 14:30:00,60.29,60.53,60.26,60.51,138283.0,59.0707,59.3058,59.0413,59.2862,138283.0
2024-03-08 15:00:00,60.51,60.55,60.16,60.21,231953.0,59.2862,59.3254,58.9433,58.9923,231953.0
2024-03-08 15:30:00,60.21,60.31,59.99,60.02,590187.0,58.9923,59.0903,58.7768,58.8061,590187.0
2024-03-11 09:30:00,60.09,60.41,59.62,59.74,107980.0,58.8747,59.1883,58.4142,58.5318,107980.0
2024-03-11 10:00:00,59.73,59.79,59.52,59.64,63122.0,58.522,58.5808,58.3163,58.4338,63122.0
2024-03-11 10:30:00,59.61,59.81,59.55,59.77,59792.0,58.4044,58.6004,58.3457,58.5612,59792.0
2024-03-11 11:00:00,59.77,59.78,59.51,59.7,64186.0,58.5612,58.571,58.3065,58.4926,64186.0
2024-03-11 11:30:00,59.7,59.96,59.69,59.95,69947.0,58.4926,58.7474,58.4828,58.7376,69947.0
2024-03-11 12:00:00,59.96,60.17,59.93,59.98,77714.0,58.7474,58.9531,58.718,58.767,77714.0
2024-03-11 12:30:00,59.99,60.1,59.96,60.07,38668.0,58.7768,58.8845,58.7474,58.8551,38668.0
2024-03-11 13:00:00,60.08,60.08,59.83,59.98,34545.0,58.8649,58.8649,58.62,58.767,34545.0
2024-03-11 13:30:00,59.97,60.0,59.88,59.96,38954.0,58.7572,58.7866,58.669,58.7474,38954.0
2024-03-11 14:00:00,59.97,60.06,59.91,60.0,75056.0,58.7572,58.8453,58.6984,58.7866,75056.0
2024-03-11 14:30:00,60.01,60.02,59.88,59.94,59356.0,58.7964,58.8061,58.669,58.7278,59356.0
2024-03-11 15:00:00,59.94,60.05,59.94,59.97,83446.0,58.7278,58.8355,58.7278,58.7572,83446.0
2024-03-11 15:30:00,59.97,60.12,59.96,60.04,414250.0,58.7572,58.9041,58.7474,58.8257,414250.0
2024-03-12 09:30:00,59.94,60.2,59.84,60.19,70922.0,58.7278,58.9825,58.6298,58.9727,70922.0
2024-03-12 10:00:00,60.18,60.22,60.01,60.06,55685.0,58.9629,59.0021,58.7964,58.8453,55685.0
2024-03-12 10:30:00,60.05,60.26,59.95,60.16,68461.0,58.8355,59.0413,58.7376,58.9433,68461.0
2024-03-12 11:00:00,60.18,60.19,60.05,60.07,37536.0,58.9629,58.9727,58.8355,58.8551,37536.0
2024-03-12 11:30:00,60.06,60.22,60.03,60.2,65544.0,58.8453,59.0021,58.8159,58.9825,65544.0
2024-03-12 12:00:00,60.18,60.53,60.13,60.19,579616.0,58.9629,59.3058,58.9139,58.9727,579616.0
2024-03-12 12:30:00,60.15,60.15,59.76,59.96,78530.0,58.9335,58.9335,58.5514,58.7474,78530.0
2024-03-12 13:00:00,59.96,59.96,59.76,59.88,64273.0,58.7474,58.7474,58.5514,58.669,64273.0
2024-03-12 13:30:00,59.89,59.96,59.79,59.91,67097.0,58.6788,58.7474,58.5808,58.6984,67097.0
2024-03-12 14:00:00,59.91,59.96,59.85,59.93,45778.0,58.6984,58.7474,58.6396,58.718,45778.0
2024-03-12 14:30:00,59.94,60.06,59.84,60.0,47566.0,58.7278,58.8453,58.6298,58.7866,47566.0
2024-03-12 15:00:00,60.01,60.11,59.97,60.11,66118.0,58.7964,58.8943,58.7572,58.8943,66118.0
2024-03-12 15:30:00,60.1,60.11,59.73,59.74,478418.0,58.8845,58.8943,58.522,58.5318,478418.0
2024-03-13 09:30:00,59.71,59.83,59.31,59.43,97194.0,58.7186,58.8366,58.3252,58.4432,97194.0
2024-03-13 10:00:00,59.41,59.59,59.24,59.55,90313.0,58.4236,58.6006,58.2564,58.5612,90313.0
2024-03-13 10:30:00,59.55,59.56,59.14,59.37,64570.0,58.5612,58.5711,58.158,58.3842,64570.0
2024-03-13 11:00:00,59.36,59.48,59.28,59.4,42437.0,58.3744,58.4924,58.2957,58.4137,42437.0
2024-03-13 11:30:00,59.39,59.51,59.32,59.48,30091.0,58.4039,58.5219,58.3351,58.4924,30091.0
2024-03-13 12:00:00,59.47,59.58,59.44,59.53,31882.0,58.4826,58.5907,58.4531,58.5416,31882.0
2024-03-13 12:30:00,59.52,59.66,59.52,59.55,21937.0,58.5317,58.6694,58.5317,58.5612,21937.0
2024-03-13 13:00:00,59.55,59.62,59.5,59.6,28173.0,58.5612,58.6301,58.5121,58.6104,28173.0
2024-03-13 13:30:00,59.6,59.6,59.45,59.51,29909.0,58.6104,58.6104,58.4629,58.5219,29909.0
2024-03-13 14:00:00,59.49,59.51,59.41,59.45,47104.0,58.5022,58.5219,58.4236,58.4629,47104.0
2024-03-13 14:30:00,59.44,59.5,59.33,59.35,67743.0,58.4531,58.5121,58.3449,58.3646,67743.0
2024-03-13 15:00:00,59.34,59.63,59.33,59.41,293077.0,58.3547,58.6399,58.3449,58.4236,293077.0
2024-03-13 15:30:00,59.4,59.55,59.39,59.55,200705.0,58.4137,58.5612,58.4039,58.5612,200705.0
2024-03-14 09:30:00,59.44,59.55,58.63,58.72,178475.0,58.4531,58.5612,57.6565,57.745,178475.0
2024-03-14 10:00:00,58.67,58.81,58.63,58.69,62765.0,57.6959,57.8335,57.6565,57.7155,62765.0
2024-03-14 10:30:00,58.7,58.81,58.55,58.58,54949.0,57.7254,57.8335,57.5778,57.6073,54949.0
2024-03-14 11:00:00,58.57,58.67,58.5,58.53,46231.0,57.5975,57.6959,57.5287,57.5582,46231.0
2024-03-14 11:30:00,58.52,58.79,58.42,58.78,44621.0,57.5483,57.8139,57.45,57.804,44621.0
2024-03-14 12:00:00,58.79,58.8,58.67,58.76,42383.0,57.8139,57.8237,57.6959,57.7844,42383.0
2024-03-14 12:30:00,58.76,58.81,58.7,58.73,25616.0,57.7844,57.8335,57.7254,57.7549,25616.0
2024-03-14 13:00:00,58.72,58.73,58.49,58.49,27723.0,57.745,57.7549,57.5188,57.5188,27723.0
2024-03-14 13:30:00,58.48,58.6,58.41,58.58,46229.0,57.509,57.627,57.4402,57.6073,46229.0
2024-03-14 14:00:00,58.58,58.66,58.48,58.66,51470.0,57.6073,57.686,57.509,57.686,51470.0
2024-03-14 14:30:00,58.66,58.66,58.54,58.59,56108.0,57.686,57.686,57.568,57.6172,56108.0
2024-03-14 15:00:00,58.57,58.57,58.23,58.32,78603.0,57.5975,57.5975,57.2632,57.3517,78603.0
2024-03-14 15:30:00,58.32,58.71,58.28,58.7,289813.0,57.3517,57.7352,57.3123,57.7254,289813.0
2024-03-15 09:30:00,57.96,58.94,57.96,58.65,289737.0,56.9976,57.9614,56.9976,57.6762,289737.0
2024-03-15 10:00:00,58.64,59.04,58.53,59.03,64984.0,57.6664,58.0597,57.5582,58.0499,64984.0
2024-03-15 10:30:00,58.98,59.11,58.91,59.05,50734.0,58.0007,58.1285,57.9319,58.0695,50734.0
2024-03-15 11:00:00,59.08,59.18,58.96,59.13,68045.0,58.099,58.1974,57.981,58.1482,68045.0
2024-03-15 11:30:00,59.11,59.14,59.0,59.05,55161.0,58.1285,58.158,58.0204,58.0695,55161.0
2024-03-15 12:00:00,59.04,59.27,59.03,59.25,70326.0,58.0597,58.2859,58.0499,58.2662,70326.0
2024-03-15 12:30:00,59.25,59.29,59.15,59.22,134451.0,58.2662,58.3056,58.1679,58.2367,134451.0
2024-03-15 13:00:00,59.22,59.36,59.14,59.29,83942.0,58.2367,58.3744,58.158,58.3056,83942.0
2024-03-15 13:30:00,59.29,59.56,59.29,59.55,46500.0,58.3056,58.5711,58.3056,58.5612,46500.0
2024-03-15 14:00:00,59.56,59.69,59.51,59.69,130331.0,58.5711,58.6989,58.5219,58.6989,130331.0
2024-03-15 14:30:00,59.69,59.74,59.54,59.7,157552.0,58.6989,58.7481,58.5514,58.7088,157552.0
2024-03-15 15:00:00,59.71,59.74,59.62,59.71,87878.0,58.7186,58.7481,58.6301,58.7186,87878.0
2024-03-15 15:30:00,59.7,59.86,59.57,59.69,568854.0,58.7088,58.8661,58.5809,58.6989,568854.0
2024-03-18 09:30:00,59.94,60.64,59.74,60.63,195033.0,58.9448,59.6331,58.7481,59.6233,195033.0
2024-03-18 10:00:00,60.64,60.68,60.47,60.63,106180.0,59.6331,59.6725,59.466,59.6233,106180.0
2024-03-18 10:30:00,60.63,60.67,60.44,60.66,100531.0,59.6233,59.6626,59.4365,59.6528,100531.0
2024-03-18 11:00:00,60.67,60.67,60.22,60.29,78581.0,59.6626,59.6626,59.2201,59.289,78581.0
2024-03-18 11:30:00,60.3,60.35,60.24,60.29,55693.0,59.2988,59.348,59.2398,59.289,55693.0
2024-03-18 12:00:00,60.28,60.58,60.28,60.54,57704.0,59.2791,59.5741,59.2791,59.5348,57704.0
2024-03-18 12:30:00,60.53,60.67,60.53,60.65,52340.0,59.525,59.6626,59.525,59.643,52340.0
2024-03-18 13:00:00,60.65,60.71,60.44,60.55,41697.0,59.643,59.702,59.4365,59.5446,41697.0
2024-03-18 13:30:00,60.56,60.64,60.41,60.46,78721.0,59.5545,59.6331,59.407,59.4561,78721.0
2024-03-18 14:00:00,60.47,60.47,60.35,60.38,57626.0,59.466,59.466,59.348,59.3775,57626.0
2024-03-18 14:30:00,60.39,60.41,60.14,60.32,70301.0,59.3873,59.407,59.1414,59.3185,70301.0
2024-03-18 15:00:00,60.32,60.48,60.31,60.47,69184.0,59.3185,59.4758,59.3086,59.466,69184.0
2024-03-18 15:30:00,60.47,60.62,60.26,60.3,720999.0,59.466,59.6135,59.2595,59.2988,720999.0
2024-03-19 09:30:00,60.48,61.36,60.22,61.3,182282.0,59.4758,60.3412,59.2201,60.2822,182282.0
2024-03-19 10:00:00,61.29,61.35,60.85,60.9,227749.0,60.2724,60.3314,59.8397,59.8888,227749.0
2024-03-19 10:30:00,60.91,61.38,60.91,61.34,163187.0,59.8987,60.3609,59.8987,60.3215,163187.0
2024-03-19 11:00:00,61.34,61.67,61.28,61.67,198525.0,60.3215,60.646,60.2625,60.646,198525.0
2024-03-19 11:30:00,61.65,61.83,61.58,61.72,206144.0,60.6264,60.8034,60.5575,60.6952,206144.0
2024-03-19 12:00:00,61.72,61.87,61.64,61.8,201296.0,60.6952,60.8427,60.6165,60.7739,201296.0
2024-03-19 12:30:00,61.8,61.95,61.68,61.95,131520.0,60.7739,60.9214,60.6559,60.9214,131520.0
2024-03-19 13:00:00,61.95,62.29,61.93,62.18,197911.0,60.9214,61.2557,60.9017,61.1476,197911.0
2024-03-19 13:30:00,62.17,62.37,62.15,62.37,208548.0,61.1377,61.3344,61.1181,61.3344,208548.0
2024-03-19 14:00:00,62.36,62.38,62.18,62.36,125972.0,61.3246,61.3443,61.1476,61.3246,125972.0
2024-03-19 14:30:00,62.35,62.56,62.33,62.49,157463.0,61.3148,61.5213,61.2951,61.4524,157463.0
2024-03-19 15:00:00,62.49,62.53,62.28,62.42,165805.0,61.4524,61.4918,61.2459,61.3836,165805.0
2024-03-19 15:30:00,62.43,62.56,62.31,62.47,695786.0,61.3934,61.5213,61.2754,61.4328,695786.0
2024-03-20 09:30:00,59.83,61.48,59.61,61.12,4395922.0,58.8366,60.4592,58.6202,60.1052,4395922.0
2024-03-20 10:00:00,61.12,61.52,60.77,61.27,1343639.0,60.1052,60.4985,59.761,60.2527,1343639.0
2024-03-20 10:30:00,61.27,61.36,60.82,60.88,666909.0,60.2527,60.3412,59.8102,59.8692,666909.0
2024-03-20 11:00:00,60.88,61.26,60.83,61.21,682826.0,59.8692,60.2428,59.82,60.1937,682826.0
2024-03-20 11:30:00,61.21,61.31,60.89,60.98,458537.0,60.1937,60.292,59.879,59.9675,458537.0
2024-03-20 12:00:00,60.98,61.02,60.54,60.62,498671.0,59.9675,60.0068,59.5348,59.6135,498671.0
2024-03-20 12:30:00,60.62,61.01,60.58,60.97,464190.0,59.6135,59.997,59.5741,59.9577,464190.0
2024-03-20 13:00:00,60.98,60.99,60.54,60.54,306578.0,59.9675,59.9773,59.5348,59.5348,306578.0
2024-03-20 13:30:00,60.53,60.57,60.18,60.43,378858.0,59.525,59.5643,59.1808,59.4266,378858.0
2024-03-20 14:00:00,60.45,60.98,60.41,60.96,375675.0,59.4463,59.9675,59.407,59.9478,375675.0
2024-03-20 14:30:00,60.96,61.01,60.66,60.9,479184.0,59.9478,59.997,59.6528,59.8888,479184.0
2024-03-20 15:00:00,60.9,60.99,60.6,60.75,618522.0,59.8888,59.9773,59.5938,59.7413,618522.0
2024-03-20 15:30:00,60.75,61.0,60.54,60.89,1397260.0,59.7413,59.9872,59.5348,59.879,1397260.0
2024-03-21 09:30:00,61.16,62.01,60.96,61.93,573540.0,60.1445,60.9804,59.9478,60.9017,573540.0
2024-03-21 10:00:00,61.91,62.26,61.85,62.24,465031.0,60.8821,61.2262,60.8231,61.2066,465031.0
2024-03-21 10:30:00,62.25,62.51,62.19,62.47,451401.0,61.2164,61.4721,61.1574,61.4328,451401.0
2024-03-21 11:00:00,62.48,62.51,62.05,62.5,354311.0,61.4426,61.4721,61.0197,61.4623,354311.0
2024-03-21 11:30:00,62.46,62.76,62.41,62.74,333383.0,61.4229,61.7179,61.3738,61.6983,333383.0
2024-03-21 12:00:00,62.73,62.88,62.57,62.88,331349.0,61.6884,61.836,61.5311,61.836,331349.0
2024-03-21 12:30:00,62.88,63.05,62.77,62.87,306251.0,61.836,62.0031,61.7278,61.8261,306251.0
2024-03-21 13:00:00,62.9,63.0,62.73,62.93,203635.0,61.8556,61.954,61.6884,61.8851,203635.0
2024-03-21 13:30:00,62.93,63.0,62.67,62.78,221718.0,61.8851,61.954,61.6294,61.7376,221718.0
2024-03-21 14:00:00,62.78,62.82,62.44,62.48,148194.0,61.7376,61.7769,61.4033,61.4426,148194.0
2024-03-21 14:30:00,62.48,62.5,62.36,62.47,232337.0,61.4426,61.4623,61.3246,61.4328,232337.0
2024-03-21 15:00:00,62.47,62.5,61.9,62.48,478223.0,61.4328,61.4623,60.8722,61.4426,478223.0
2024-03-21 15:30:00,62.48,62.57,61.73,61.86,1767991.0,61.4426,61.5311,60.705,60.8329,1767991.0
2024-03-22 09:30:00,61.84,62.28,61.61,61.62,239970.0,60.8132,61.2459,60.587,60.5969,239970.0
2024-03-22 10:00:00,61.62,61.96,61.52,61.75,165128.0,60.5969,60.9312,60.4985,60.7247,165128.0
2024-03-22 10:30:00,61.73,61.75,61.47,61.64,295540.0,60.705,60.7247,60.4494,60.6165,295540.0
2024-03-22 11:00:00,61.64,61.87,61.6,61.87,170991.0,60.6165,60.8427,60.5772,60.8427,170991.0
2024-03-22 11:30:00,61.88,62.0,61.87,61.97,132325.0,60.8526,60.9706,60.8427,60.9411,132325.0
2024-03-22 12:00:00,61.98,62.07,61.88,61.97,228847.0,60.9509,61.0394,60.8526,60.9411,228847.0
2024-03-22 12:30:00,61.97,62.06,61.87,61.9,101058.0,60.9411,61.0296,60.8427,60.8722,101058.0
2024-03-22 13:00:00,61.9,62.01,61.79,62.0,94350.0,60.8722,60.9804,60.764,60.9706,94350.0
2024-03-22 13:30:00,62.0,62.07,61.94,62.01,76045.0,60.9706,61.0394,60.9116,60.9804,76045.0
2024-03-22 14:00:00,62.0,62.02,61.78,61.9,80811.0,60.9706,60.9902,60.7542,60.8722,80811.0
2024-03-22 14:30:00,61.91,61.94,61.8,61.84,92038.0,60.8821,60.9116,60.7739,60.8132,92038.0
2024-03-22 15:00:00,61.84,61.95,61.76,61.95,209326.0,60.8132,60.9214,60.7345,60.9214,209326.0
2024-03-22 15:30:00,61.95,62.01,61.63,61.64,601797.0,60.9214,60.9804,60.6067,60.6165,601797.0
2024-03-25 09:30:00,61.55,61.82,61.51,61.65,152068.0,60.528,60.7936,60.4887,60.6264,152068.0
2024-03-25 10:00:00,61.63,61.74,61.58,61.62,90733.0,60.6067,60.7149,60.5575,60.5969,90733.0
2024-03-25 10:30:00,61.62,61.64,61.49,61.51,106419.0,60.5969,60.6165,60.469,60.4887,106419.0
2024-03-25 11:00:00,61.52,61.55,61.26,61.43,120081.0,60.4985,60.528,60.2428,60.41,120081.0
2024-03-25 11:30:00,61.42,61.48,61.38,61.41,67203.0,60.4002,60.4592,60.3609,60.3904,67203.0
2024-03-25 12:00:00,61.42,61.44,61.34,61.41,67544.0,60.4002,60.4199,60.3215,60.3904,67544.0
2024-03-25 12:30:00,61.41,61.43,61.33,61.35,38412.0,60.3904,60.41,60.3117,60.3314,38412.0
2024-03-25 13:00:00,61.34,61.36,61.17,61.19,80785.0,60.3215,60.3412,60.1543,60.174,80785.0
2024-03-25 13:30:00,61.19,61.33,61.16,61.33,59691.0,60.174,60.3117,60.1445,60.3117,59691.0
2024-03-25 14:00:00,61.33,61.34,61.23,61.27,52778.0,60.3117,60.3215,60.2133,60.2527,52778.0
2024-03-25 14:30:00,61.26,61.28,61.03,61.04,59065.0,60.2428,60.2625,60.0167,60.0265,59065.0
2024-03-25 15:00:00,61.03,61.14,61.01,61.13,130158.0,60.0167,60.1248,59.997,60.115,130158.0
2024-03-25 15:30:00,61.13,61.26,61.03,61.07,337027.0,60.115,60.2428,60.0167,60.056,337027.0
2024-03-26 09:30:00,62.04,62.65,61.95,62.25,375907.0,61.0099,61.6098,60.9214,61.2164,375907.0
2024-03-26 10:00:00,62.26,62.85,62.23,62.78,301190.0,61.2262,61.8064,61.1967,61.7376,301190.0
2024-03-26 10:30:00,62.77,62.77,62.14,62.28,155360.0,61.7278,61.7278,61.1082,61.2459,155360.0
2024-03-26 11:00:00,62.28,62.41,62.24,62.34,110576.0,61.2459,61.3738,61.2066,61.3049,110576.0
2024-03-26 11:30:00,62.33,62.46,62.28,62.36,112682.0,61.2951,61.4229,61.2459,61.3246,112682.0
2024-03-26 12:00:00,62.35,62.35,62.16,62.23,112205.0,61.3148,61.3148,61.1279,61.1967,112205.0
2024-03-26 12:30:00,62.23,62.4,62.18,62.39,141302.0,61.1967,61.3639,61.1476,61.3541,141302.0
2024-03-26 13:00:00,62.39,62.46,62.28,62.33,190767.0,61.3541,61.4229,61.2459,61.2951,190767.0
2024-03-26 13:30:00,62.33,62.45,62.33,62.41,97063.0,61.2951,61.4131,61.2951,61.3738,97063.0
2024-03-26 14:00:00,62.41,62.45,62.36,62.42,89424.0,61.3738,61.4131,61.3246,61.3836,89424.0
2024-03-26 14:30:00,62.42,62.43,62.29,62.39,119155.0,61.3836,61.3934,61.2557,61.3541,119155.0
2024-03-26 15:00:00,62.39,62.52,62.3,62.44,188372.0,61.3541,61.4819,61.2656,61.4033,188372.0
2024-03-26 15:30:00,62.44,62.5,62.19,62.25,666150.0,61.4033,61.4623,61.1574,61.2164,666150.0
2024-03-27 09:30:00,62.59,62.94,62.57,62.7,242777.0,61.5508,61.895,61.5311,61.6589,242777.0
2024-03-27 10:00:00,62.7,62.75,62.4,62.43,111481.0,61.6589,61.7081,61.3639,61.3934,111481.0
2024-03-27 10:30:00,62.44,62.62,62.43,62.6,94673.0,61.4033,61.5803,61.3934,61.5606,94673.0
2024-03-27 11:00:00,62.61,62.62,62.45,62.58,56811.0,61.5704,61.5803,61.4131,61.5409,56811.0
2024-03-27 11:30:00,62.59,62.65,62.55,62.56,60639.0,61.5508,61.6098,61.5114,61.5213,60639.0
2024-03-27 12:00:00,62.55,62.56,62.13,62.35,79868.0,61.5114,61.5213,61.0984,61.3148,79868.0
2024-03-27 12:30:00,62.35,62.51,62.29,62.47,97408.0,61.3148,61.4721,61.2557,61.4328,97408.0
2024-03-27 13:00:00,62.47,62.52,62.33,62.47,83617.0,61.4328,61.4819,61.2951,61.4328,83617.0
2024-03-27 13:30:00,62.47,62.59,62.45,62.58,130633.0,61.4328,61.5508,61.4131,61.5409,130633.0
2024-03-27 14:00:00,62.58,62.69,62.37,62.51,143129.0,61.5409,61.6491,61.3344,61.4721,143129.0
2024-03-27 14:30:00,62.51,62.65,62.51,62.58,60118.0,61.4721,61.6098,61.4721,61.5409,60118.0
2024-03-27 15:00:00,62.58,62.67,62.52,62.63,79501.0,61.5409,61.6294,61.4819,61.5901,79501.0
2024-03-27 15:30:00,62.63,63.08,62.62,63.02,417608.0,61.5901,62.0326,61.5803,61.9736,417608.0
2024-03-28 09:30:00,63.51,63.52,62.91,63.0,108755.0,62.4555,62.4653,61.8655,61.954,108755.0
2024-03-28 10:00:00,63.0,63.15,62.97,63.03,85694.0,61.954,62.1015,61.9245,61.9835,85694.0
2024-03-28 10:30:00,63.03,63.19,63.02,63.19,110252.0,61.9835,62.1408,61.9736,62.1408,110252.0
2024-03-28 11:00:00,63.18,63.38,63.13,63.37,100724.0,62.131,62.3276,62.0818,62.3178,100724.0
2024-03-28 11:30:00,63.37,63.37,62.96,63.08,136800.0,62.3178,62.3178,61.9146,62.0326,136800.0
2024-03-28 12:00:00,63.08,63.24,63.07,63.24,102387.0,62.0326,62.19,62.0228,62.19,102387.0
2024-03-28 12:30:00,63.24,63.25,63.09,63.12,90243.0,62.19,62.1998,62.0425,62.072,90243.0
2024-03-28 13:00:00,63.12,63.12,62.82,63.05,111496.0,62.072,62.072,61.7769,62.0031,111496.0
2024-03-28 13:30:00,63.05,63.07,62.93,62.96,55459.0,62.0031,62.0228,61.8851,61.9146,55459.0
2024-03-28 14:00:00,62.97,62.99,62.86,62.96,101862.0,61.9245,61.9441,61.8163,61.9146,101862.0
2024-03-28 14:30:00,62.96,63.01,62.9,63.0,105104.0,61.9146,61.9638,61.8556,61.954,105104.0
2024-03-28 15:00:00,63.01,63.15,62.92,63.15,142876.0,61.9638,62.1015,61.8753,62.1015,142876.0
2024-03-28 15:30:00,63.15,63.23,62.98,63.05,407308.0,62.1015,62.1801,61.9343,62.0031,407308.0
2024-04-01 09:30:00,63.02,63.04,62.72,62.94,88239.0,61.9736,61.9933,61.6786,61.895,88239.0
2024-04-01 10:00:00,62.93,62.94,62.63,62.73,78383.0,61.8851,61.895,61.5901,61.6884,78383.0
2024-04-01 10:30:00,62.73,62.8,62.6,62.6,110742.0,61.6884,61.7573,61.5606,61.5606,110742.0
2024-04-01 11:00:00,62.6,62.61,62.46,62.55,91780.0,61.5606,61.5704,61.4229,61.5114,91780.0
2024-04-01 11:30:00,62.55,62.56,62.41,62.49,103042.0,61.5114,61.5213,61.3738,61.4524,103042.0
2024-04-01 12:00:00,62.5,62.6,62.45,62.6,76240.0,61.4623,61.5606,61.4131,61.5606,76240.0
2024-04-01 12:30:00,62.6,62.61,62.49,62.5,62618.0,61.5606,61.5704,61.4524,61.4623,62618.0
2024-04-01 13:00:00,62.5,62.51,62.26,62.36,112375.0,61.4623,61.4721,61.2262,61.3246,112375.0
2024-04-01 13:30:00,62.37,62.37,62.25,62.29,76912.0,61.3344,61.3344,61.2164,61.2557,76912.0
2024-04-01 14:00:00,62.28,62.33,62.21,62.29,112296.0,61.2459,61.2951,61.1771,61.2557,112296.0
2024-04-01 14:30:00,62.3,62.48,62.28,62.38,57368.0,61.2656,61.4426,61.2459,61.3443,57368.0
2024-04-01 15:00:00,62.38,62.42,62.29,62.37,83525.0,61.3443,61.3836,61.2557,61.3344,83525.0
2024-04-01 15:30:00,62.38,62.52,62.26,62.26,316866.0,61.3443,61.4819,61.2262,61.2262,316866.0
2024-04-02 09:30:00,61.75,61.81,60.86,61.26,271946.0,60.7247,60.7837,59.8495,60.2428,271946.0
2024-04-02 10:00:00,61.26,61.56,61.12,61.5,114238.0,60.2428,60.5379,60.1052,60.4789,114238.0
2024-04-02 10:30:00,61.51,61.61,61.35,61.38,67164.0,60.4887,60.587,60.3314,60.3609,67164.0
2024-04-02 11:00:00,61.38,61.43,61.25,61.31,56171.0,60.3609,60.41,60.233,60.292,56171.0
2024-04-02 11:30:00,61.3,61.37,61.07,61.2,100911.0,60.2822,60.351,60.056,60.1838,100911.0
2024-04-02 12:00:00,61.21,61.31,61.11,61.23,43601.0,60.1937,60.292,60.0953,60.2133,43601.0
2024-04-02 12:30:00,61.23,61.23,61.07,61.1,35545.0,60.2133,60.2133,60.056,60.0855,35545.0
2024-04-02 13:00:00,61.11,61.16,61.0,61.06,105729.0,60.0953,60.1445,59.9872,60.0462,105729.0
2024-04-02 13:30:00,61.07,61.28,61.04,61.19,50862.0,60.056,60.2625,60.0265,60.174,50862.0
2024-04-02 14:00:00,61.18,61.32,61.14,61.31,70301.0,60.1642,60.3019,60.1248,60.292,70301.0
2024-04-02 14:30:00,61.3,61.43,61.26,61.28,53969.0,60.2822,60.41,60.2428,60.2625,53969.0
2024-04-02 15:00:00,61.28,61.4,61.25,61.38,63153.0,60.2625,60.3805,60.233,60.3609,63153.0
2024-04-02 15:30:00,61.38,61.49,61.3,61.33,307693.0,60.3609,60.469,60.2822,60.3117,307693.0
2024-04-03 09:30:00,61.4,61.69,61.3,61.56,118569.0,60.3805,60.6657,60.2822,60.5379,118569.0
2024-04-03 10:00:00,61.57,61.69,61.57,61.61,76113.0,60.5477,60.6657,60.5477,60.587,76113.0
2024-04-03 10:30:00,61.61,61.69,61.5,61.68,76634.0,60.587,60.6657,60.4789,60.6559,76634.0
2024-04-03 11:00:00,61.68,61.94,61.67,61.89,51338.0,60.6559,60.9116,60.646,60.8624,51338.0
2024-04-03 11:30:00,61.9,61.99,61.8,61.87,58787.0,60.8722,60.9607,60.7739,60.8427,58787.0
2024-04-03 12:00:00,61.87,61.88,61.68,61.83,62660.0,60.8427,60.8526,60.6559,60.8034,62660.0
2024-04-03 12:30:00,61.84,61.9,61.7,61.85,97194.0,60.8132,60.8722,60.6755,60.8231,97194.0
2024-04-03 13:00:00,61.84,61.93,61.8,61.84,140275.0,60.8132,60.9017,60.7739,60.8132,140275.0
2024-04-03 13:30:00,61.84,61.9,61.79,61.88,52013.0,60.8132,60.8722,60.764,60.8526,52013.0
2024-04-03 14:00:00,61.87,61.91,61.77,61.78,46344.0,60.8427,60.8821,60.7444,60.7542,46344.0
2024-04-03 14:30:00,61.78,61.8,61.73,61.75,40334.0,60.7542,60.7739,60.705,60.7247,40334.0
2024-04-03 15:00:00,61.75,61.75,61.46,61.48,82336.0,60.7247,60.7247,60.4395,60.4592,82336.0
2024-04-03 15:30:00,61.48,61.73,61.47,61.6,373149.0,60.4592,60.705,60.4494,60.5772,373149.0
2024-04-04 09:30:00,61.95,62.17,61.84,62.12,86175.0,60.9214,61.1377,60.8132,61.0886,86175.0
2024-04-04 10:00:00,62.11,62.18,62.0,62.08,63634.0,61.0787,61.1476,60.9706,61.0492,63634.0
2024-04-04 10:30:00,62.07,62.31,62.06,62.29,52923.0,61.0394,61.2754,61.0296,61.2557,52923.0
2024-04-04 11:00:00,62.29,62.33,62.15,62.24,26910.0,61.2557,61.2951,61.1181,61.2066,26910.0
2024-04-04 11:30:00,62.24,62.3,62.16,62.24,38064.0,61.2066,61.2656,61.1279,61.2066,38064.0
2024-04-04 12:00:00,62.23,62.33,62.22,62.3,40655.0,61.1967,61.2951,61.1869,61.2656,40655.0
2024-04-04 12:30:00,62.3,62.4,62.26,62.34,75222.0,61.2656,61.3639,61.2262,61.3049,75222.0
2024-04-04 13:00:00,62.34,62.4,62.32,62.35,39320.0,61.3049,61.3639,61.2852,61.3148,39320.0
2024-04-04 13:30:00,62.34,62.35,61.98,61.98,39301.0,61.3049,61.3148,60.9509,60.9509,39301.0
2024-04-04 14:00:00,61.97,62.04,61.65,61.66,126398.0,60.9411,61.0099,60.6264,60.6362,126398.0
2024-04-04 14:30:00,61.66,61.66,61.35,61.38,78211.0,60.6362,60.6362,60.3314,60.3609,78211.0
2024-04-04 15:00:00,61.36,61.43,61.09,61.09,129776.0,60.3412,60.41,60.0757,60.0757,129776.0
2024-04-04 15:30:00,61.09,61.14,60.84,61.05,348982.0,60.0757,60.1248,59.8298,60.0363,348982.0
2024-04-05 09:30:00,61.05,61.37,60.92,61.31,108286.0,60.0363,60.351,59.9085,60.292,108286.0
2024-04-05 10:00:00,61.33,61.33,61.0,61.24,94639.0,60.3117,60.3117,59.9872,60.2232,94639.0
2024-04-05 10:30:00,61.23,61.62,61.17,61.62,76512.0,60.2133,60.5969,60.1543,60.5969,76512.0
2024-04-05 11:00:00,61.61,61.8,61.53,61.78,66699.0,60.587,60.7739,60.5084,60.7542,66699.0
2024-04-05 11:30:00,61.79,61.89,61.63,61.87,51841.0,60.764,60.8624,60.6067,60.8427,51841.0
2024-04-05 12:00:00,61.87,61.96,61.84,61.85,56807.0,60.8427,60.9312,60.8132,60.8231,56807.0
2024-04-05 12:30:00,61.85,61.9,61.72,61.87,42345.0,60.8231,60.8722,60.6952,60.8427,42345.0
2024-04-05 13:00:00,61.86,61.86,61.7,61.79,42170.0,60.8329,60.8329,60.6755,60.764,42170.0
2024-04-05 13:30:00,61.8,61.91,61.75,61.78,41774.0,60.7739,60.8821,60.7247,60.7542,41774.0
2024-04-05 14:00:00,61.78,61.85,61.7,61.79,39816.0,60.7542,60.8231,60.6755,60.764,39816.0
2024-04-05 14:30:00,61.79,61.94,61.64,61.67,108745.0,60.764,60.9116,60.6165,60.646,108745.0
2024-04-05 15:00:00,61.67,61.94,61.67,61.89,57680.0,60.646,60.9116,60.646,60.8624,57680.0
2024-04-05 15:30:00,61.88,62.06,61.84,62.05,248430.0,60.8526,61.0296,60.8132,61.0197,248430.0
2024-04-08 09:30:00,62.23,62.35,61.86,62.09,85677.0,61.1967,61.3148,60.8329,61.0591,85677.0
2024-04-08 10:00:00,62.09,62.11,61.93,62.08,61048.0,61.0591,61.0787,60.9017,61.0492,61048.0
2024-04-08 10:30:00,62.09,62.34,62.08,62.24,104039.0,61.0591,61.3049,61.0492,61.2066,104039.0
2024-04-08 11:00:00,62.24,62.27,62.1,62.23,100764.0,61.2066,61.2361,61.0689,61.1967,100764.0
2024-04-08 11:30:00,62.24,62.25,62.05,62.16,59586.0,61.2066,61.2164,61.0197,61.1279,59586.0
2024-04-08 12:00:00,62.15,62.36,62.09,62.35,122988.0,61.1181,61.3246,61.0591,61.3148,122988.0
2024-04-08 12:30:00,62.35,62.36,62.19,62.34,113026.0,61.3148,61.3246,61.1574,61.3049,113026.0
2024-04-08 13:00:00,62.35,62.49,62.32,62.46,54740.0,61.3148,61.4524,61.2852,61.4229,54740.0
2024-04-08 13:30:00,62.47,62.47,62.29,62.39,59583.0,61.4328,61.4328,61.2557,61.3541,59583.0
2024-04-08 14:00:00,62.4,62.4,62.23,62.33,59478.0,61.3639,61.3639,61.1967,61.2951,59478.0
2024-04-08 14:30:00,62.33,62.33,62.15,62.19,44187.0,61.2951,61.2951,61.1181,61.1574,44187.0
2024-04-08 15:00:00,62.2,62.26,62.1,62.14,64743.0,61.1672,61.2262,61.0689,61.1082,64743.0
2024-04-08 15:30:00,62.13,62.18,62.0,62.14,179560.0,61.0984,61.1476,60.9706,61.1082,179560.0
2024-04-09 09:30:00,63.66,64.25,63.18,63.27,416381.0,62.603,63.1832,62.131,62.2195,416381.0
2024-04-09 10:00:00,63.27,63.43,63.1,63.24,185540.0,62.2195,62.3768,62.0523,62.19,185540.0
2024-04-09 10:30:00,63.26,63.26,62.61,62.71,152333.0,62.2096,62.2096,61.5704,61.6688,152333.0
2024-04-09 11:00:00,62.71,63.1,62.69,63.04,150925.0,61.6688,62.0523,61.6491,61.9933,150925.0
2024-04-09 11:30:00,63.04,63.12,62.94,63.04,97068.0,61.9933,62.072,61.895,61.9933,97068.0
2024-04-09 12:00:00,63.05,63.07,62.81,63.05,228083.0,62.0031,62.0228,61.7671,62.0031,228083.0
2024-04-09 12:30:00,63.05,63.41,63.0,63.18,522981.0,62.0031,62.3572,61.954,62.131,522981.0
2024-04-09 13:00:00,63.18,63.34,63.01,63.28,217952.0,62.131,62.2883,61.9638,62.2293,217952.0
2024-04-09 13:30:00,63.27,63.33,63.07,63.1,95926.0,62.2195,62.2785,62.0228,62.0523,95926.0
2024-04-09 14:00:00,63.1,63.2,63.07,63.11,130843.0,62.0523,62.1506,62.0228,62.0621,130843.0
2024-04-09 14:30:00,63.1,63.38,63.05,63.25,140182.0,62.0523,62.3276,62.0031,62.1998,140182.0
2024-04-09 15:00:00,63.25,63.44,63.16,63.43,221914.0,62.1998,62.3867,62.1113,62.3768,221914.0
2024-04-09 15:30:00,63.43,63.59,63.12,63.59,601677.0,62.3768,62.5342,62.072,62.5342,601677.0
2024-04-10 09:30:00,62.82,63.07,62.22,62.98,303272.0,61.7769,62.0228,61.1869,61.9343,303272.0
2024-04-10 10:00:00,62.99,63.55,62.82,63.54,196540.0,61.9441,62.4948,61.7769,62.485,196540.0
2024-04-10 10:30:00,63.54,63.6,63.13,63.2,163453.0,62.485,62.544,62.0818,62.1506,163453.0
2024-04-10 11:00:00,63.19,63.21,62.86,63.05,79636.0,62.1408,62.1605,61.8163,62.0031,79636.0
2024-04-10 11:30:00,63.05,63.08,62.84,63.08,95912.0,62.0031,62.0326,61.7966,62.0326,95912.0
2024-04-10 12:00:00,63.08,63.23,63.0,63.03,72597.0,62.0326,62.1801,61.954,61.9835,72597.0
2024-04-10 12:30:00,63.01,63.1,62.92,63.1,36562.0,61.9638,62.0523,61.8753,62.0523,36562.0
2024-04-10 13:00:00,63.09,63.25,62.8,63.07,94666.0,62.0425,62.1998,61.7573,62.0228,94666.0
2024-04-10 13:30:00,63.04,63.19,62.88,63.06,60094.0,61.9933,62.1408,61.836,62.013,60094.0
2024-04-10 14:00:00,63.08,63.18,62.96,62.96,56582.0,62.0326,62.131,61.9146,61.9146,56582.0
2024-04-10 14:30:00,62.96,63.14,62.91,62.91,81511.0,61.9146,62.0916,61.8655,61.8655,81511.0
2024-04-10 15:00:00,62.92,63.25,62.9,63.08,97602.0,61.8753,62.1998,61.8556,62.0326,97602.0
2024-04-10 15:30:00,63.09,63.12,62.89,63.01,312563.0,62.0425,62.072,61.8458,61.9638,312563.0
2024-04-11 09:30:00,63.33,63.35,62.76,62.91,185349.0,62.2785,62.2981,61.7179,61.8655,185349.0
2024-04-11 10:00:00,62.91,62.91,62.38,62.39,201352.0,61.8655,61.8655,61.3443,61.3541,201352.0
2024-04-11 10:30:00,62.4,62.73,62.4,62.62,99559.0,61.3639,61.6884,61.3639,61.5803,99559.0
2024-04-11 11:00:00,62.6,62.65,62.51,62.61,81794.0,61.5606,61.6098,61.4721,61.5704,81794.0
2024-04-11 11:30:00,62.62,62.64,62.38,62.61,141835.0,61.5803,61.5999,61.3443,61.5704,141835.0
2024-04-11 12:00:00,62.62,62.71,62.54,62.56,149482.0,61.5803,61.6688,61.5016,61.5213,149482.0
2024-04-11 12:30:00,62.56,62.95,62.52,62.8,727160.0,61.5213,61.9048,61.4819,61.7573,727160.0
2024-04-11 13:00:00,62.8,62.96,62.6,62.87,203267.0,61.7573,61.9146,61.5606,61.8261,203267.0
2024-04-11 13:30:00,62.88,63.06,62.87,62.99,84808.0,61.836,62.013,61.8261,61.9441,84808.0
2024-04-11 14:00:00,62.97,63.19,62.97,63.15,88301.0,61.9245,62.1408,61.9245,62.1015,88301.0
2024-04-11 14:30:00,63.14,63.28,63.11,63.18,101449.0,62.0916,62.2293,62.0621,62.131,101449.0
2024-04-11 15:00:00,63.18,63.28,63.16,63.24,105329.0,62.131,62.2293,62.1113,62.19,105329.0
2024-04-11 15:30:00,63.23,63.28,62.99,63.05,410427.0,62.1801,62.2293,61.9441,62.0031,410427.0
2024-04-12 09:30:00,62.69,62.82,61.92,61.94,376723.0,61.6491,61.7769,60.8919,60.9116,376723.0
2024-04-12 10:00:00,61.94,62.02,61.63,61.76,283872.0,60.9116,60.9902,60.6067,60.7345,283872.0
2024-04-12 10:30:00,61.75,61.96,61.72,61.85,193784.0,60.7247,60.9312,60.6952,60.8231,193784.0
2024-04-12 11:00:00,61.84,62.08,61.76,61.77,563466.0,60.8132,61.0492,60.7345,60.7444,563466.0
2024-04-12 11:30:00,61.76,61.78,61.53,61.53,123631.0,60.7345,60.7542,60.5084,60.5084,123631.0
2024-04-12 12:00:00,61.52,61.58,61.31,61.35,293659.0,60.4985,60.5575,60.292,60.3314,293659.0
2024-04-12 12:30:00,61.35,61.39,61.17,61.27,95032.0,60.3314,60.3707,60.1543,60.2527,95032.0
2024-04-12 13:00:00,61.25,61.3,61.03,61.15,70460.0,60.233,60.2822,60.0167,60.1347,70460.0
2024-04-12 13:30:00,61.13,61.43,61.01,61.38,76676.0,60.115,60.41,59.997,60.3609,76676.0
2024-04-12 14:00:00,61.38,61.55,61.26,61.49,121402.0,60.3609,60.528,60.2428,60.469,121402.0
2024-04-12 14:30:00,61.5,61.56,61.34,61.45,125766.0,60.4789,60.5379,60.3215,60.4297,125766.0
2024-04-12 15:00:00,61.44,61.52,61.34,61.46,148235.0,60.4199,60.4985,60.3215,60.4395,148235.0
2024-04-12 15:30:00,61.46,61.61,61.44,61.53,443062.0,60.4395,60.587,60.4199,60.5084,443062.0
2024-04-15 09:30:00,62.33,62.33,61.88,61.95,168390.0,61.2951,61.2951,60.8526,60.9214,168390.0
2024-04-15 10:00:00,61.95,61.95,61.01,61.06,129153.0,60.9214,60.9214,59.997,60.0462,129153.0
2024-04-15 10:30:00,61.07,61.15,60.85,60.96,316660.0,60.056,60.1347,59.8397,59.9478,316660.0
2024-04-15 11:00:00,60.94,61.01,60.88,60.93,104608.0,59.9282,59.997,59.8692,59.9183,104608.0
2024-04-15 11:30:00,60.94,61.23,60.88,61.13,112661.0,59.9282,60.2133,59.8692,60.115,112661.0
2024-04-15 12:00:00,61.12,61.25,60.84,60.91,122690.0,60.1052,60.233,59.8298,59.8987,122690.0
2024-04-15 12:30:00,60.9,60.99,60.76,60.98,121619.0,59.8888,59.9773,59.7512,59.9675,121619.0
2024-04-15 13:00:00,60.97,60.97,60.48,60.49,56020.0,59.9577,59.9577,59.4758,59.4856,56020.0
2024-04-15 13:30:00,60.48,60.48,60.23,60.44,115279.0,59.4758,59.4758,59.23,59.4365,115279.0
2024-04-15 14:00:00,60.43,60.47,60.12,60.2,99190.0,59.4266,59.466,59.1218,59.2004,99190.0
2024-04-15 14:30:00,60.18,60.4,60.08,60.21,121967.0,59.1808,59.3971,59.0824,59.2103,121967.0
2024-04-15 15:00:00,60.22,60.27,60.0,60.16,123734.0,59.2201,59.2693,59.0038,59.1611,123734.0
2024-04-15 15:30:00,60.17,60.29,60.05,60.2,412626.0,59.1709,59.289,59.0529,59.2004,412626.0
2024-04-16 09:30:00,60.35,60.5,59.95,60.33,138595.0,59.348,59.4955,58.9546,59.3283,138595.0
2024-04-16 10:00:00,60.3,60.32,59.96,60.01,131342.0,59.2988,59.3185,58.9644,59.0136,131342.0
2024-04-16 10:30:00,60.02,60.1,59.81,59.89,81947.0,59.0234,59.1021,58.8169,58.8956,81947.0
2024-04-16 11:00:00,59.91,60.06,59.87,60.01,95341.0,58.9153,59.0628,58.8759,59.0136,95341.0
2024-04-16 11:30:00,60.01,60.26,59.91,60.11,65238.0,59.0136,59.2595,58.9153,59.1119,65238.0
2024-04-16 12:00:00,60.09,60.21,60.01,60.15,36581.0,59.0923,59.2103,59.0136,59.1513,36581.0
2024-04-16 12:30:00,60.15,60.2,60.04,60.07,179213.0,59.1513,59.2004,59.0431,59.0726,179213.0
2024-04-16 13:00:00,60.08,60.16,59.96,60.05,43181.0,59.0824,59.1611,58.9644,59.0529,43181.0
2024-04-16 13:30:00,60.07,60.14,59.87,60.02,74400.0,59.0726,59.1414,58.8759,59.0234,74400.0
2024-04-16 14:00:00,59.99,60.27,59.72,59.85,111799.0,58.9939,59.2693,58.7284,58.8563,111799.0
2024-04-16 14:30:00,59.83,60.12,59.83,60.11,135012.0,58.8366,59.1218,58.8366,59.1119,135012.0
2024-04-16 15:00:00,60.12,60.17,59.98,60.16,100840.0,59.1218,59.1709,58.9841,59.1611,100840.0
2024-04-16 15:30:00,60.16,60.21,59.97,60.04,603230.0,59.1611,59.2103,58.9743,59.0431,603230.0
2024-04-17 09:30:00,60.68,60.72,60.25,60.56,146132.0,59.6725,59.7118,59.2496,59.5545,146132.0
2024-04-17 10:00:00,60.51,60.57,60.31,60.45,78974.0,59.5053,59.5643,59.3086,59.4463,78974.0
2024-04-17 10:30:00,60.44,60.44,60.01,60.22,93071.0,59.4365,59.4365,59.0136,59.2201,93071.0
2024-04-17 11:00:00,60.22,60.32,60.05,60.05,132842.0,59.2201,59.3185,59.0529,59.0529,132842.0
2024-04-17 11:30:00,60.04,60.09,59.95,60.04,98860.0,59.0431,59.0923,58.9546,59.0431,98860.0
2024-04-17 12:00:00,60.04,60.12,59.91,60.11,305254.0,59.0431,59.1218,58.9153,59.1119,305254.0
2024-04-17 12:30:00,60.1,60.2,60.05,60.16,63429.0,59.1021,59.2004,59.0529,59.1611,63429.0
2024-04-17 13:00:00,60.17,60.54,60.15,60.49,94383.0,59.1709,59.5348,59.1513,59.4856,94383.0
2024-04-17 13:30:00,60.49,60.52,60.3,60.44,60412.0,59.4856,59.5151,59.2988,59.4365,60412.0
2024-04-17 14:00:00,60.44,60.49,60.3,60.34,53045.0,59.4365,59.4856,59.2988,59.3381,53045.0
2024-04-17 14:30:00,60.34,60.57,60.24,60.29,80545.0,59.3381,59.5643,59.2398,59.289,80545.0
2024-04-17 15:00:00,60.29,60.29,60.14,60.2,100194.0,59.289,59.289,59.1414,59.2004,100194.0
2024-04-17 15:30:00,60.22,60.26,59.99,60.01,425427.0,59.2201,59.2595,58.9939,59.0136,425427.0
2024-04-18 09:30:00,60.43,60.43,59.91,60.3,133593.0,59.4266,59.4266,58.9153,59.2988,133593.0
2024-04-18 10:00:00,60.33,60.36,60.1,60.28,113496.0,59.3283,59.3578,59.1021,59.2791,113496.0
2024-04-18 10:30:00,60.29,60.43,60.24,60.28,95141.0,59.289,59.4266,59.2398,59.2791,95141.0
2024-04-18 11:00:00,60.28,60.39,60.24,60.3,80779.0,59.2791,59.3873,59.2398,59.2988,80779.0
2024-04-18 11:30:00,60.3,60.45,60.21,60.44,56967.0,59.2988,59.4463,59.2103,59.4365,56967.0
2024-04-18 12:00:00,60.44,60.5,60.36,60.41,40499.0,59.4365,59.4955,59.3578,59.407,40499.0
2024-04-18 12:30:00,60.41,60.45,60.26,60.28,45505.0,59.407,59.4463,59.2595,59.2791,45505.0
2024-04-18 13:00:00,60.26,60.34,60.0,60.12,33384.0,59.2595,59.3381,59.0038,59.1218,33384.0
2024-04-18 13:30:00,60.08,60.1,59.89,60.02,168366.0,59.0824,59.1021,58.8956,59.0234,168366.0
2024-04-18 14:00:00,60.02,60.38,59.99,60.24,115805.0,59.0234,59.3775,58.9939,59.2398,115805.0
2024-04-18 14:30:00,60.23,60.33,60.17,60.26,69683.0,59.23,59.3283,59.1709,59.2595,69683.0
2024-04-18 15:00:00,60.26,60.35,60.06,60.12,150428.0,59.2595,59.348,59.0628,59.1218,150428.0
2024-04-18 15:30:00,60.13,60.33,60.07,60.07,361883.0,59.1316,59.3283,59.0726,59.0726,361883.0
2024-04-19 09:30:00,60.55,60.57,59.95,60.33,207721.0,59.5446,59.5643,58.9546,59.3283,207721.0
2024-04-19 10:00:00,60.35,60.37,60.21,60.34,91571.0,59.348,59.3676,59.2103,59.3381,91571.0
2024-04-19 10:30:00,60.31,60.39,60.18,60.18,72341.0,59.3086,59.3873,59.1808,59.1808,72341.0
2024-04-19 11:00:00,60.19,60.26,60.08,60.22,146881.0,59.1906,59.2595,59.0824,59.2201,146881.0
2024-04-19 11:30:00,60.21,60.33,60.16,60.25,100019.0,59.2103,59.3283,59.1611,59.2496,100019.0
2024-04-19 12:00:00,60.26,60.33,60.16,60.19,183175.0,59.2595,59.3283,59.1611,59.1906,183175.0
2024-04-19 12:30:00,60.19,60.2,60.02,60.19,513615.0,59.1906,59.2004,59.0234,59.1906,513615.0
2024-04-19 13:00:00,60.19,60.4,60.18,60.3,87590.0,59.1906,59.3971,59.1808,59.2988,87590.0
2024-04-19 13:30:00,60.31,60.46,60.31,60.42,44540.0,59.3086,59.4561,59.3086,59.4168,44540.0
2024-04-19 14:00:00,60.38,60.38,60.18,60.19,46337.0,59.3775,59.3775,59.1808,59.1906,46337.0
2024-04-19 14:30:00,60.19,60.29,60.09,60.28,90103.0,59.1906,59.289,59.0923,59.2791,90103.0
2024-04-19 15:00:00,60.27,60.36,60.21,60.3,76151.0,59.2693,59.3578,59.2103,59.2988,76151.0
2024-04-19 15:30:00,60.3,60.49,60.24,60.34,403426.0,59.2988,59.4856,59.2398,59.3381,403426.0
2024-04-22 09:30:00,60.68,60.96,60.52,60.77,234380.0,59.6725,59.9478,59.5151,59.761,234380.0
2024-04-22 10:00:00,60.77,61.02,60.76,60.96,87111.0,59.761,60.0068,59.7512,59.9478,87111.0
2024-04-22 10:30:00,60.95,61.02,60.81,60.81,101135.0,59.938,60.0068,59.8003,59.8003,101135.0
2024-04-22 11:00:00,60.81,60.82,60.64,60.7,66582.0,59.8003,59.8102,59.6331,59.6921,66582.0
2024-04-22 11:30:00,60.7,60.81,60.65,60.78,62652.0,59.6921,59.8003,59.643,59.7708,62652.0
2024-04-22 12:00:00,60.79,60.9,60.75,60.85,69158.0,59.7807,59.8888,59.7413,59.8397,69158.0
2024-04-22 12:30:00,60.86,60.99,60.84,60.98,41932.0,59.8495,59.9773,59.8298,59.9675,41932.0
2024-04-22 13:00:00,60.98,61.09,60.96,61.09,36695.0,59.9675,60.0757,59.9478,60.0757,36695.0
2024-04-22 13:30:00,61.08,61.32,61.03,61.25,46196.0,60.0658,60.3019,60.0167,60.233,46196.0
2024-04-22 14:00:00,61.24,61.27,61.15,61.26,42637.0,60.2232,60.2527,60.1347,60.2428,42637.0
2024-04-22 14:30:00,61.24,61.26,61.11,61.19,65265.0,60.2232,60.2428,60.0953,60.174,65265.0
2024-04-22 15:00:00,61.18,61.18,61.01,61.12,56542.0,60.1642,60.1642,59.997,60.1052,56542.0
2024-04-22 15:30:00,61.11,61.22,60.99,61.22,365926.0,60.0953,60.2035,59.9773,60.2035,365926.0
2024-04-23 09:30:00,61.07,61.48,60.94,61.18,122266.0,60.056,60.4592,59.9282,60.1642,122266.0
2024-04-23 10:00:00,61.18,61.49,61.14,61.45,97031.0,60.1642,60.469,60.1248,60.4297,97031.0
2024-04-23 10:30:00,61.44,61.51,61.33,61.42,75990.0,60.4199,60.4887,60.3117,60.4002,75990.0
2024-04-23 11:00:00,61.43,61.43,61.21,61.25,119184.0,60.41,60.41,60.1937,60.233,119184.0
2024-04-23 11:30:00,61.25,61.28,61.09,61.15,87838.0,60.233,60.2625,60.0757,60.1347,87838.0
2024-04-23 12:00:00,61.16,61.2,61.09,61.19,76664.0,60.1445,60.1838,60.0757,60.174,76664.0
2024-04-23 12:30:00,61.19,61.31,61.18,61.26,58752.0,60.174,60.292,60.1642,60.2428,58752.0
2024-04-23 13:00:00,61.25,61.28,61.13,61.25,42413.0,60.233,60.2625,60.115,60.233,42413.0
2024-04-23 13:30:00,61.25,61.31,61.21,61.31,84434.0,60.233,60.292,60.1937,60.292,84434.0
2024-04-23 14:00:00,61.3,61.31,61.05,61.13,97145.0,60.2822,60.292,60.0363,60.115,97145.0
2024-04-23 14:30:00,61.12,61.13,61.01,61.1,57117.0,60.1052,60.115,59.997,60.0855,57117.0
2024-04-23 15:00:00,61.1,61.13,60.99,61.04,119207.0,60.0855,60.115,59.9773,60.0265,119207.0
2024-04-23 15:30:00,61.04,61.17,60.96,61.1,394398.0,60.0265,60.1543,59.9478,60.0855,394398.0
2024-04-24 09:30:00,60.72,61.2,60.61,61.06,126097.0,59.7118,60.1838,59.6036,60.0462,126097.0
2024-04-24 10:00:00,61.1,61.2,61.01,61.05,99835.0,60.0855,60.1838,59.997,60.0363,99835.0
2024-04-24 10:30:00,61.04,61.04,60.85,61.03,133261.0,60.0265,60.0265,59.8397,60.0167,133261.0
2024-04-24 11:00:00,61.03,61.05,60.9,61.01,57097.0,60.0167,60.0363,59.8888,59.997,57097.0
2024-04-24 11:30:00,61.01,61.22,61.01,61.11,49050.0,59.997,60.2035,59.997,60.0953,49050.0
2024-04-24 12:00:00,61.1,61.17,61.01,61.11,62527.0,60.0855,60.1543,59.997,60.0953,62527.0
2024-04-24 12:30:00,61.1,61.2,60.98,61.19,115675.0,60.0855,60.1838,59.9675,60.174,115675.0
2024-04-24 13:00:00,61.18,61.27,61.11,61.26,73550.0,60.1642,60.2527,60.0953,60.2428,73550.0
2024-04-24 13:30:00,61.26,61.33,61.22,61.3,43283.0,60.2428,60.3117,60.2035,60.2822,43283.0
2024-04-24 14:00:00,61.3,61.31,61.12,61.16,118016.0,60.2822,60.292,60.1052,60.1445,118016.0
2024-04-24 14:30:00,61.16,61.23,61.1,61.16,82068.0,60.1445,60.2133,60.0855,60.1445,82068.0
2024-04-24 15:00:00,61.16,61.36,61.12,61.32,149773.0,60.1445,60.3412,60.1052,60.3019,149773.0
2024-04-24 15:30:00,61.31,61.57,61.21,61.51,604554.0,60.292,60.5477,60.1937,60.4887,604554.0
2024-04-25 09:30:00,59.21,59.94,58.1,58.51,1092973.0,58.2269,58.9448,57.1353,57.5385,1092973.0
2024-04-25 10:00:00,58.5,59.5,58.47,59.14,656894.0,57.5287,58.5121,57.4992,58.158,656894.0
2024-04-25 10:30:00,59.14,59.46,59.02,59.29,347729.0,58.158,58.4727,58.04,58.3056,347729.0
2024-04-25 11:00:00,59.28,60.01,59.25,59.6,403253.0,58.2957,59.0136,58.2662,58.6104,403253.0
2024-04-25 11:30:00,59.6,59.76,59.1,59.51,228079.0,58.6104,58.7678,58.1187,58.5219,228079.0
2024-04-25 12:00:00,59.52,59.66,59.27,59.46,206246.0,58.5317,58.6694,58.2859,58.4727,206246.0
2024-04-25 12:30:00,59.46,59.76,59.06,59.74,379843.0,58.4727,58.7678,58.0794,58.7481,379843.0
2024-04-25 13:00:00,59.75,59.75,59.38,59.47,177528.0,58.7579,58.7579,58.3941,58.4826,177528.0
2024-04-25 13:30:00,59.49,59.91,59.48,59.63,220162.0,58.5022,58.9153,58.4924,58.6399,220162.0
2024-04-25 14:00:00,59.62,59.9,59.55,59.55,162446.0,58.6301,58.9054,58.5612,58.5612,162446.0
2024-04-25 14:30:00,59.54,59.65,59.47,59.62,274688.0,58.5514,58.6596,58.4826,58.6301,274688.0
2024-04-25 15:00:00,59.63,60.15,59.59,59.9,524962.0,58.6399,59.1513,58.6006,58.9054,524962.0
2024-04-25 15:30:00,59.9,60.38,59.9,60.3,885457.0,58.9054,59.3775,58.9054,59.2988,885457.0
2024-04-26 09:30:00,59.65,60.02,59.4,59.63,579001.0,58.6596,59.0234,58.4137,58.6399,579001.0
2024-04-26 10:00:00,59.63,60.03,59.54,59.96,1003077.0,58.6399,59.0333,58.5514,58.9644,1003077.0
2024-04-26 10:30:00,59.97,60.63,59.92,60.52,178847.0,58.9743,59.6233,58.9251,59.5151,178847.0
2024-04-26 11:00:00,60.53,60.57,60.17,60.29,98110.0,59.525,59.5643,59.1709,59.289,98110.0
2024-04-26 11:30:00,60.29,60.42,60.17,60.34,100395.0,59.289,59.4168,59.1709,59.3381,100395.0
2024-04-26 12:00:00,60.35,60.55,60.28,60.54,106549.0,59.348,59.5446,59.2791,59.5348,106549.0
2024-04-26 12:30:00,60.54,60.54,60.41,60.5,85206.0,59.5348,59.5348,59.407,59.4955,85206.0
2024-04-26 13:00:00,60.5,60.59,60.47,60.55,54636.0,59.4955,59.584,59.466,59.5446,54636.0
2024-04-26 13:30:00,60.55,60.6,60.43,60.46,70754.0,59.5446,59.5938,59.4266,59.4561,70754.0
2024-04-26 14:00:00,60.46,60.46,60.12,60.17,137937.0,59.4561,59.4561,59.1218,59.1709,137937.0
2024-04-26 14:30:00,60.16,60.35,60.1,60.28,114134.0,59.1611,59.348,59.1021,59.2791,114134.0
2024-04-26 15:00:00,60.27,60.33,60.18,60.33,108417.0,59.2693,59.3283,59.1808,59.3283,108417.0
2024-04-26 15:30:00,60.33,60.33,59.9,60.13,742036.0,59.3283,59.3283,58.9054,59.1316,742036.0
2024-04-29 09:30:00,60.0,60.87,59.95,60.21,145651.0,59.0038,59.8593,58.9546,59.2103,145651.0
2024-04-29 10:00:00,60.21,60.68,60.05,60.47,156728.0,59.2103,59.6725,59.0529,59.466,156728.0
2024-04-29 10:30:00,60.47,60.51,60.2,60.3,64529.0,59.466,59.5053,59.2004,59.2988,64529.0
2024-04-29 11:00:00,60.3,60.52,60.25,60.45,115546.0,59.2988,59.5151,59.2496,59.4463,115546.0
2024-04-29 11:30:00,60.44,60.52,60.29,60.39,99427.0,59.4365,59.5151,59.289,59.3873,99427.0
2024-04-29 12:00:00,60.38,60.49,60.23,60.37,174848.0,59.3775,59.4856,59.23,59.3676,174848.0
2024-04-29 12:30:00,60.39,60.54,60.33,60.45,75150.0,59.3873,59.5348,59.3283,59.4463,75150.0
2024-04-29 13:00:00,60.44,60.48,60.07,60.26,99894.0,59.4365,59.4758,59.0726,59.2595,99894.0
2024-04-29 13:30:00,60.26,60.31,60.17,60.19,64974.0,59.2595,59.3086,59.1709,59.1906,64974.0
2024-04-29 14:00:00,60.18,60.36,60.14,60.32,89216.0,59.1808,59.3578,59.1414,59.3185,89216.0
2024-04-29 14:30:00,60.32,60.32,59.86,59.9,160354.0,59.3185,59.3185,58.8661,58.9054,160354.0
2024-04-29 15:00:00,59.9,59.96,59.76,59.85,115463.0,58.9054,58.9644,58.7678,58.8563,115463.0
2024-04-29 15:30:00,59.86,60.14,59.74,60.08,634477.0,58.8661,59.1414,58.7481,59.0824,634477.0
2024-04-30 09:30:00,59.95,60.12,59.68,59.97,111885.0,58.9546,59.1218,58.6891,58.9743,111885.0
2024-04-30 10:00:00,59.99,60.03,59.76,59.8,153533.0,58.9939,59.0333,58.7678,58.8071,153533.0
2024-04-30 10:30:00,59.8,60.11,59.74,60.11,183867.0,58.8071,59.1119,58.7481,59.1119,183867.0
2024-04-30 11:00:00,60.11,60.14,59.79,59.84,101296.0,59.1119,59.1414,58.7973,58.8464,101296.0
2024-04-30 11:30:00,59.84,59.93,59.76,59.86,141458.0,58.8464,58.9349,58.7678,58.8661,141458.0
2024-04-30 12:00:00,59.87,59.9,59.71,59.84,257295.0,58.8759,58.9054,58.7186,58.8464,257295.0
2024-04-30 12:30:00,59.85,59.86,59.68,59.8,98971.0,58.8563,58.8661,58.6891,58.8071,98971.0
2024-04-30 13:00:00,59.79,59.88,59.67,59.87,69981.0,58.7973,58.8858,58.6792,58.8759,69981.0
2024-04-30 13:30:00,59.86,60.05,59.8,59.97,190060.0,58.8661,59.0529,58.8071,58.9743,190060.0
2024-04-30 14:00:00,59.97,60.0,59.84,59.89,114885.0,58.9743,59.0038,58.8464,58.8956,114885.0
2024-04-30 14:30:00,59.89,59.95,59.74,59.82,89026.0,58.8956,58.9546,58.7481,58.8268,89026.0
2024-04-30 15:00:00,59.8,59.85,59.66,59.75,192802.0,58.8071,58.8563,58.6694,58.7579,192802.0
2024-04-30 15:30:00,59.75,59.93,59.72,59.86,491835.0,58.7579,58.9349,58.7284,58.8661,491835.0
2024-05-01 09:30:00,59.92,60.07,59.58,59.69,200002.0,58.9251,59.0726,58.5907,58.6989,200002.0
2024-05-01 10:00:00,59.71,60.05,59.55,60.01,224563.0,58.7186,59.0529,58.5612,59.0136,224563.0
2024-05-01 10:30:00,60.01,60.1,59.8,59.89,256247.0,59.0136,59.1021,58.8071,58.8956,256247.0
2024-05-01 11:00:00,59.9,59.95,59.77,59.92,56298.0,58.9054,58.9546,58.7776,58.9251,56298.0
2024-05-01 11:30:00,59.92,59.95,59.79,59.87,113678.0,58.9251,58.9546,58.7973,58.8759,113678.0
2024-05-01 12:00:00,59.87,60.14,59.85,59.94,57090.0,58.8759,59.1414,58.8563,58.9448,57090.0
2024-05-01 12:30:00,59.94,60.0,59.84,59.97,52937.0,58.9448,59.0038,58.8464,58.9743,52937.0
2024-05-01 13:00:00,59.98,60.07,59.84,60.05,105462.0,58.9841,59.0726,58.8464,59.0529,105462.0
2024-05-01 13:30:00,60.04,60.16,60.0,60.01,37685.0,59.0431,59.1611,59.0038,59.0136,37685.0
2024-05-01 14:00:00,60.01,60.16,60.0,60.15,38634.0,59.0136,59.1611,59.0038,59.1513,38634.0
2024-05-01 14:30:00,60.14,60.51,59.89,60.38,47812.0,59.1414,59.5053,58.8956,59.3775,47812.0
2024-05-01 15:00:00,60.4,60.47,60.18,60.22,89972.0,59.3971,59.466,59.1808,59.2201,89972.0
2024-05-01 15:30:00,60.22,60.22,59.77,59.86,332535.0,59.2201,59.2201,58.7776,58.8661,332535.0
2024-05-02 09:30:00,60.16,60.21,59.48,59.67,197942.0,59.1611,59.2103,58.4924,58.6792,197942.0
2024-05-02 10:00:00,59.68,59.81,59.45,59.77,296687.0,58.6891,58.8169,58.4629,58.7776,296687.0
2024-05-02 10:30:00,59.77,59.79,59.38,59.74,298128.0,58.7776,58.7973,58.3941,58.7481,298128.0
2024-05-02 11:00:00,59.71,59.84,59.63,59.66,110421.0,58.7186,58.8464,58.6399,58.6694,110421.0
2024-05-02 11:30:00,59.67,59.75,59.51,59.69,106706.0,58.6792,58.7579,58.5219,58.6989,106706.0
2024-05-02 12:00:00,59.7,59.89,59.58,59.82,128937.0,58.7088,58.8956,58.5907,58.8268,128937.0
2024-05-02 12:30:00,59.83,59.83,59.69,59.76,54630.0,58.8366,58.8366,58.6989,58.7678,54630.0
2024-05-02 13:00:00,59.77,59.87,59.62,59.83,66582.0,58.7776,58.8759,58.6301,58.8366,66582.0
2024-05-02 13:30:00,59.84,59.87,59.76,59.82,68708.0,58.8464,58.8759,58.7678,58.8268,68708.0
2024-05-02 14:00:00,59.82,59.99,59.82,59.99,88329.0,58.8268,58.9939,58.8268,58.9939,88329.0
2024-05-02 14:30:00,59.99,60.02,59.87,59.88,108952.0,58.9939,59.0234,58.8759,58.8858,108952.0
2024-05-02 15:00:00,59.89,59.92,59.75,59.78,145494.0,58.8956,58.9251,58.7579,58.7874,145494.0
2024-05-02 15:30:00,59.77,60.1,59.68,60.09,513046.0,58.7776,59.1021,58.6891,59.0923,513046.0
2024-05-03 09:30:00,60.54,60.79,59.7,59.78,195102.0,59.5348,59.7807,58.7088,58.7874,195102.0
2024-05-03 10:00:00,59.83,60.14,59.73,59.96,123198.0,58.8366,59.1414,58.7383,58.9644,123198.0
2024-05-03 10:30:00,59.94,60.13,59.8,60.07,135392.0,58.9448,59.1316,58.8071,59.0726,135392.0
2024-05-03 11:00:00,60.08,60.16,60.0,60.16,38116.0,59.0824,59.1611,59.0038,59.1611,38116.0
2024-05-03 11:30:00,60.17,60.32,60.08,60.3,100573.0,59.1709,59.3185,59.0824,59.2988,100573.0
2024-05-03 12:00:00,60.29,60.58,60.28,60.58,59404.0,59.289,59.5741,59.2791,59.5741,59404.0
2024-05-03 12:30:00,60.6,60.71,60.51,60.71,107535.0,59.5938,59.702,59.5053,59.702,107535.0
2024-05-03 13:00:00,60.71,60.87,60.7,60.84,80894.0,59.702,59.8593,59.6921,59.8298,80894.0
2024-05-03 13:30:00,60.84,60.95,60.76,60.91,105329.0,59.8298,59.938,59.7512,59.8987,105329.0
2024-05-03 14:00:00,60.91,61.06,60.91,61.0,99949.0,59.8987,60.0462,59.8987,59.9872,99949.0
2024-05-03 14:30:00,60.99,61.16,60.99,61.09,100443.0,59.9773,60.1445,59.9773,60.0757,100443.0
2024-05-03 15:00:00,61.1,61.1,60.89,60.92,90172.0,60.0855,60.0855,59.879,59.9085,90172.0
2024-05-03 15:30:00,60.91,61.08,60.82,60.88,316943.0,59.8987,60.0658,59.8102,59.8692,316943.0
2024-05-06 09:30:00,61.04,61.15,60.67,60.73,63965.0,60.0265,60.1347,59.6626,59.7216,63965.0
2024-05-06 10:00:00,60.72,60.94,60.66,60.83,112502.0,59.7118,59.9282,59.6528,59.82,112502.0
2024-05-06 10:30:00,60.82,60.89,60.76,60.78,85895.0,59.8102,59.879,59.7512,59.7708,85895.0
2024-05-06 11:00:00,60.79,60.91,60.76,60.87,71685.0,59.7807,59.8987,59.7512,59.8593,71685.0
2024-05-06 11:30:00,60.87,60.95,60.77,60.89,70676.0,59.8593,59.938,59.761,59.879,70676.0
2024-05-06 12:00:00,60.89,60.94,60.77,60.8,58217.0,59.879,59.9282,59.761,59.7905,58217.0
2024-05-06 12:30:00,60.8,60.89,60.78,60.85,140045.0,59.7905,59.879,59.7708,59.8397,140045.0
2024-05-06 13:00:00,60.85,61.03,60.83,60.97,91374.0,59.8397,60.0167,59.82,59.9577,91374.0
2024-05-06 13:30:00,60.96,61.01,60.89,60.94,56701.0,59.9478,59.997,59.879,59.9282,56701.0
2024-05-06 14:00:00,60.94,61.14,60.93,61.13,64165.0,59.9282,60.1248,59.9183,60.115,64165.0
2024-05-06 14:30:00,61.13,61.26,61.08,61.12,113138.0,60.115,60.2428,60.0658,60.1052,113138.0
2024-05-06 15:00:00,61.12,61.33,61.03,61.26,142432.0,60.1052,60.3117,60.0167,60.2428,142432.0
2024-05-06 15:30:00,61.26,61.68,61.22,61.62,506014.0,60.2428,60.6559,60.2035,60.5969,506014.0
2024-05-07 09:30:00,62.06,62.22,61.83,61.89,203982.0,61.0296,61.1869,60.8034,60.8624,203982.0
2024-05-07 10:00:00,61.89,61.97,61.82,61.94,90365.0,60.8624,60.9411,60.7936,60.9116,90365.0
2024-05-07 10:30:00,61.95,61.98,61.69,61.81,70020.0,60.9214,60.9509,60.6657,60.7837,70020.0
2024-05-07 11:00:00,61.83,61.83,61.54,61.61,76794.0,60.8034,60.8034,60.5182,60.587,76794.0
2024-05-07 11:30:00,61.6,61.62,61.47,61.59,71157.0,60.5772,60.5969,60.4494,60.5674,71157.0
2024-05-07 12:00:00,61.57,61.57,61.35,61.37,70713.0,60.5477,60.5477,60.3314,60.351,70713.0
2024-05-07 12:30:00,61.38,61.41,61.18,61.35,84604.0,60.3609,60.3904,60.1642,60.3314,84604.0
2024-05-07 13:00:00,61.34,61.38,61.24,61.3,39897.0,60.3215,60.3609,60.2232,60.2822,39897.0
2024-05-07 13:30:00,61.29,61.29,61.09,61.11,55598.0,60.2724,60.2724,60.0757,60.0953,55598.0
2024-05-07 14:00:00,61.11,61.2,61.07,61.17,93701.0,60.0953,60.1838,60.056,60.1543,93701.0
2024-05-07 14:30:00,61.17,61.17,61.05,61.05,48148.0,60.1543,60.1543,60.0363,60.0363,48148.0
2024-05-07 15:00:00,61.05,61.07,60.88,60.95,90038.0,60.0363,60.056,59.8692,59.938,90038.0
2024-05-07 15:30:00,60.94,61.01,60.8,60.87,399580.0,59.9282,59.997,59.7905,59.8593,399580.0
2024-05-08 09:30:00,60.26,60.48,59.68,59.7,184891.0,59.2595,59.4758,58.6891,58.7088,184891.0
2024-05-08 10:00:00,59.66,59.77,59.36,59.63,78607.0,58.6694,58.7776,58.3744,58.6399,78607.0
2024-05-08 10:30:00,59.63,59.81,59.53,59.76,142808.0,58.6399,58.8169,58.5416,58.7678,142808.0
2024-05-08 11:00:00,59.77,59.87,59.62,59.65,100033.0,58.7776,58.8759,58.6301,58.6596,100033.0
2024-05-08 11:30:00,59.66,59.84,59.64,59.83,54342.0,58.6694,58.8464,58.6497,58.8366,54342.0
2024-05-08 12:00:00,59.82,59.98,59.78,59.88,86664.0,58.8268,58.9841,58.7874,58.8858,86664.0
2024-05-08 12:30:00,59.87,59.93,59.82,59.85,35915.0,58.8759,58.9349,58.8268,58.8563,35915.0
2024-05-08 13:00:00,59.84,59.92,59.81,59.84,37086.0,58.8464,58.9251,58.8169,58.8464,37086.0
2024-05-08 13:30:00,59.82,59.89,59.81,59.88,125523.0,58.8268,58.8956,58.8169,58.8858,125523.0
2024-05-08 14:00:00,59.88,59.98,59.85,59.89,121462.0,58.8858,58.9841,58.8563,58.8956,121462.0
2024-05-08 14:30:00,59.9,59.94,59.85,59.86,49459.0,58.9054,58.9448,58.8563,58.8661,49459.0
2024-05-08 15:00:00,59.85,60.06,59.81,59.99,96483.0,58.8563,59.0628,58.8169,58.9939,96483.0
2024-05-08 15:30:00,59.99,60.07,59.89,59.89,359654.0,58.9939,59.0726,58.8956,58.8956,359654.0
2024-05-09 09:30:00,59.9,60.02,59.8,59.97,63219.0,58.9054,59.0234,58.8071,58.9743,63219.0
2024-05-09 10:00:00,59.98,60.03,59.9,59.98,67793.0,58.9841,59.0333,58.9054,58.9841,67793.0
2024-05-09 10:30:00,59.97,60.13,59.93,60.12,37068.0,58.9743,59.1316,58.9349,59.1218,37068.0
2024-05-09 11:00:00,60.12,60.22,60.11,60.17,54609.0,59.1218,59.2201,59.1119,59.1709,54609.0
2024-05-09 11:30:00,60.15,60.34,60.12,60.32,52756.0,59.1513,59.3381,59.1218,59.3185,52756.0
2024-05-09 12:00:00,60.33,60.33,60.09,60.1,37727.0,59.3283,59.3283,59.0923,59.1021,37727.0
2024-05-09 12:30:00,60.1,60.23,60.07,60.11,40051.0,59.1021,59.23,59.0726,59.1119,40051.0
2024-05-09 13:00:00,60.1,60.17,60.07,60.09,36475.0,59.1021,59.1709,59.0726,59.0923,36475.0
2024-05-09 13:30:00,60.08,60.08,59.96,60.01,96935.0,59.0824,59.0824,58.9644,59.0136,96935.0
2024-05-09 14:00:00,60.0,60.12,59.95,60.1,63028.0,59.0038,59.1218,58.9546,59.1021,63028.0
2024-05-09 14:30:00,60.09,60.12,60.05,60.12,63024.0,59.0923,59.1218,59.0529,59.1218,63024.0
2024-05-09 15:00:00,60.12,60.22,60.1,60.16,67928.0,59.1218,59.2201,59.1021,59.1611,67928.0
2024-05-09 15:30:00,60.16,60.31,60.14,60.18,322170.0,59.1611,59.3086,59.1414,59.1808,322170.0
2024-05-10 09:30:00,60.27,60.42,60.21,60.29,47009.0,59.2693,59.4168,59.2103,59.289,47009.0
2024-05-10 10:00:00,60.27,60.29,60.1,60.11,36452.0,59.2693,59.289,59.1021,59.1119,36452.0
2024-05-10 10:30:00,60.11,60.33,60.06,60.27,54986.0,59.1119,59.3283,59.0628,59.2693,54986.0
2024-05-10 11:00:00,60.26,60.33,60.16,60.33,49909.0,59.2595,59.3283,59.1611,59.3283,49909.0
2024-05-10 11:30:00,60.32,60.33,60.18,60.26,27289.0,59.3185,59.3283,59.1808,59.2595,27289.0
2024-05-10 12:00:00,60.26,60.28,60.12,60.12,25541.0,59.2595,59.2791,59.1218,59.1218,25541.0
2024-05-10 12:30:00,60.12,60.22,60.12,60.17,65910.0,59.1218,59.2201,59.1218,59.1709,65910.0
2024-05-10 13:00:00,60.16,60.27,60.15,60.27,25940.0,59.1611,59.2693,59.1513,59.2693,25940.0
2024-05-10 13:30:00,60.28,60.35,60.24,60.35,35139.0,59.2791,59.348,59.2398,59.348,35139.0
2024-05-10 14:00:00,60.34,60.45,60.29,60.45,56031.0,59.3381,59.4463,59.289,59.4463,56031.0
2024-05-10 14:30:00,60.44,60.58,60.41,60.53,87628.0,59.4365,59.5741,59.407,59.525,87628.0
2024-05-10 15:00:00,60.54,60.68,60.53,60.66,81640.0,59.5348,59.6725,59.525,59.6528,81640.0
2024-05-10 15:30:00,60.66,60.71,60.5,60.64,294147.0,59.6528,59.702,59.4955,59.6331,294147.0
2024-05-13 09:30:00,60.9,61.04,60.77,60.97,56456.0,59.8888,60.0265,59.761,59.9577,56456.0
2024-05-13 10:00:00,60.95,61.18,60.86,61.16,46796.0,59.938,60.1642,59.8495,60.1445,46796.0
2024-05-13 10:30:00,61.16,61.24,61.13,61.15,37361.0,60.1445,60.2232,60.115,60.1347,37361.0
2024-05-13 11:00:00,61.15,61.75,61.13,61.32,176069.0,60.1347,60.7247,60.115,60.3019,176069.0
2024-05-13 11:30:00,61.33,61.34,61.09,61.09,46168.0,60.3117,60.3215,60.0757,60.0757,46168.0
2024-05-13 12:00:00,61.08,61.2,61.07,61.14,34272.0,60.0658,60.1838,60.056,60.1248,34272.0
2024-05-13 12:30:00,61.13,61.14,60.98,61.07,29461.0,60.115,60.1248,59.9675,60.056,29461.0
2024-05-13 13:00:00,61.07,61.07,60.93,60.98,25256.0,60.056,60.056,59.9183,59.9675,25256.0
2024-05-13 13:30:00,60.98,61.03,60.96,60.98,24013.0,59.9675,60.0167,59.9478,59.9675,24013.0
2024-05-13 14:00:00,60.96,61.03,60.92,60.98,39995.0,59.9478,60.0167,59.9085,59.9675,39995.0
2024-05-13 14:30:00,60.98,61.04,60.97,61.02,35791.0,59.9675,60.0265,59.9577,60.0068,35791.0
2024-05-13 15:00:00,61.02,61.15,60.98,60.98,62013.0,60.0068,60.1347,59.9675,59.9675,62013.0
2024-05-13 15:30:00,60.98,60.99,60.54,60.62,339725.0,59.9675,59.9773,59.5348,59.6135,339725.0
2024-05-14 09:30:00,60.82,61.0,60.6,60.98,55443.0,59.8102,59.9872,59.5938,59.9675,55443.0
2024-05-14 10:00:00,61.0,61.0,60.66,60.66,32679.0,59.9872,59.9872,59.6528,59.6528,32679.0
2024-05-14 10:30:00,60.67,60.67,60.42,60.5,48490.0,59.6626,59.6626,59.4168,59.4955,48490.0
2024-05-14 11:00:00,60.51,60.56,60.35,60.4,56878.0,59.5053,59.5545,59.348,59.3971,56878.0
2024-05-14 11:30:00,60.41,60.42,60.22,60.24,39413.0,59.407,59.4168,59.2201,59.2398,39413.0
2024-05-14 12:00:00,60.25,60.36,60.23,60.25,37105.0,59.2496,59.3578,59.23,59.2496,37105.0
2024-05-14 12:30:00,60.24,60.31,60.19,60.27,41896.0,59.2398,59.3086,59.1906,59.2693,41896.0
2024-05-14 13:00:00,60.26,60.31,60.21,60.27,34129.0,59.2595,59.3086,59.2103,59.2693,34129.0
2024-05-14 13:30:00,60.28,60.38,60.24,60.31,25466.0,59.2791,59.3775,59.2398,59.3086,25466.0
2024-05-14 14:00:00,60.3,60.4,60.26,60.38,37115.0,59.2988,59.3971,59.2595,59.3775,37115.0
2024-05-14 14:30:00,60.37,60.56,60.36,60.51,46645.0,59.3676,59.5545,59.3578,59.5053,46645.0
2024-05-14 15:00:00,60.51,60.54,60.41,60.44,73155.0,59.5053,59.5348,59.407,59.4365,73155.0
2024-05-14 15:30:00,60.43,60.5,60.34,60.39,284752.0,59.4266,59.4955,59.3381,59.3873,284752.0
2024-05-15 09:30:00,60.47,61.32,60.47,60.9,127591.0,59.466,60.3019,59.466,59.8888,127591.0
2024-05-15 10:00:00,60.87,61.05,60.85,60.96,55151.0,59.8593,60.0363,59.8397,59.9478,55151.0
2024-05-15 10:30:00,60.95,61.03,60.89,60.97,74491.0,59.938,60.0167,59.879,59.9577,74491.0
2024-05-15 11:00:00,60.96,61.06,60.83,61.04,132673.0,59.9478,60.0462,59.82,60.0265,132673.0
2024-05-15 11:30:00,61.04,61.22,60.99,61.16,216939.0,60.0265,60.2035,59.9773,60.1445,216939.0
2024-05-15 12:00:00,61.17,61.33,61.13,61.32,70387.0,60.1543,60.3117,60.115,60.3019,70387.0
2024-05-15 12:30:00,61.31,61.39,61.29,61.38,31423.0,60.292,60.3707,60.2724,60.3609,31423.0
2024-05-15 13:00:00,61.38,61.57,61.34,61.54,88073.0,60.3609,60.5477,60.3215,60.5182,88073.0
2024-05-15 13:30:00,61.55,61.59,61.4,61.45,72438.0,60.528,60.5674,60.3805,60.4297,72438.0
2024-05-15 14:00:00,61.44,61.5,61.39,61.45,149215.0,60.4199,60.4789,60.3707,60.4297,149215.0
2024-05-15 14:30:00,61.44,61.5,61.37,61.45,37864.0,60.4199,60.4789,60.351,60.4297,37864.0
2024-05-15 15:00:00,61.45,61.45,61.37,61.43,64523.0,60.4297,60.4297,60.351,60.41,64523.0
2024-05-15 15:30:00,61.43,61.53,61.31,61.35,554078.0,60.41,60.5084,60.292,60.3314,554078.0
2024-05-16 09:30:00,61.35,61.93,61.35,61.75,197165.0,60.3314,60.9017,60.3314,60.7247,197165.0
2024-05-16 10:00:00,61.75,62.58,61.72,62.4,190746.0,60.7247,61.5409,60.6952,61.3639,190746.0
2024-05-16 10:30:00,62.39,62.66,62.28,62.42,194351.0,61.3541,61.6196,61.2459,61.3836,194351.0
2024-05-16 11:00:00,62.4,62.72,62.38,62.61,136522.0,61.3639,61.6786,61.3443,61.5704,136522.0
2024-05-16 11:30:00,62.58,62.61,62.29,62.53,72735.0,61.5409,61.5704,61.2557,61.4918,72735.0
2024-05-16 12:00:00,62.54,62.56,62.39,62.4,59139.0,61.5016,61.5213,61.3541,61.3639,59139.0
2024-05-16 12:30:00,62.4,62.44,62.27,62.29,54565.0,61.3639,61.4033,61.2361,61.2557,54565.0
2024-05-16 13:00:00,62.28,62.35,62.18,62.2,63059.0,61.2459,61.3148,61.1476,61.1672,63059.0
2024-05-16 13:30:00,62.22,62.23,62.09,62.11,57696.0,61.1869,61.1967,61.0591,61.0787,57696.0
2024-05-16 14:00:00,62.11,62.44,62.11,62.35,126525.0,61.0787,61.4033,61.0787,61.3148,126525.0
2024-05-16 14:30:00,62.35,62.7,62.34,62.62,279829.0,61.3148,61.6589,61.3049,61.5803,279829.0
2024-05-16 15:00:00,62.62,62.62,62.45,62.52,287042.0,61.5803,61.5803,61.4131,61.4819,287042.0
2024-05-16 15:30:00,62.52,62.52,62.18,62.2,525083.0,61.4819,61.4819,61.1476,61.1672,525083.0
2024-05-17 09:30:00,62.17,62.37,61.84,62.16,174845.0,61.1377,61.3344,60.8132,61.1279,174845.0
2024-05-17 10:00:00,62.16,62.19,61.83,62.11,137302.0,61.1279,61.1574,60.8034,61.0787,137302.0
2024-05-17 10:30:00,62.11,62.12,61.93,61.98,74322.0,61.0787,61.0886,60.9017,60.9509,74322.0
2024-05-17 11:00:00,61.98,62.09,61.94,61.98,65313.0,60.9509,61.0591,60.9116,60.9509,65313.0
2024-05-17 11:30:00,61.98,62.06,61.96,62.02,55012.0,60.9509,61.0296,60.9312,60.9902,55012.0
2024-05-17 12:00:00,62.02,62.15,62.01,62.14,47169.0,60.9902,61.1181,60.9804,61.1082,47169.0
2024-05-17 12:30:00,62.14,62.26,62.14,62.22,74084.0,61.1082,61.2262,61.1082,61.1869,74084.0
2024-05-17 13:00:00,62.23,62.23,62.11,62.14,28969.0,61.1967,61.1967,61.0787,61.1082,28969.0
2024-05-17 13:30:00,62.14,62.19,62.09,62.16,36535.0,61.1082,61.1574,61.0591,61.1279,36535.0
2024-05-17 14:00:00,62.16,62.2,62.01,62.09,54325.0,61.1279,61.1672,60.9804,61.0591,54325.0
2024-05-17 14:30:00,62.09,62.45,62.08,62.39,111379.0,61.0591,61.4131,61.0492,61.3541,111379.0
2024-05-17 15:00:00,62.4,62.54,62.38,62.53,82716.0,61.3639,61.5016,61.3443,61.4918,82716.0
2024-05-17 15:30:00,62.55,62.79,62.5,62.77,372381.0,61.5114,61.7474,61.4623,61.7278,372381.0
2024-05-20 09:30:00,62.66,62.88,62.51,62.68,127884.0,61.6196,61.836,61.4721,61.6393,127884.0
2024-05-20 10:00:00,62.66,62.9,62.52,62.87,61719.0,61.6196,61.8556,61.4819,61.8261,61719.0
2024-05-20 10:30:00,62.87,62.88,62.65,62.69,53222.0,61.8261,61.836,61.6098,61.6491,53222.0
2024-05-20 11:00:00,62.68,62.72,62.57,62.72,132235.0,61.6393,61.6786,61.5311,61.6786,132235.0
2024-05-20 11:30:00,62.72,62.87,62.58,62.61,45848.0,61.6786,61.8261,61.5409,61.5704,45848.0
2024-05-20 12:00:00,62.62,62.65,62.56,62.57,37018.0,61.5803,61.6098,61.5213,61.5311,37018.0
2024-05-20 12:30:00,62.57,62.64,62.52,62.56,30968.0,61.5311,61.5999,61.4819,61.5213,30968.0
2024-05-20 13:00:00,62.55,62.57,62.38,62.41,34171.0,61.5114,61.5311,61.3443,61.3738,34171.0
2024-05-20 13:30:00,62.41,62.48,62.37,62.48,38276.0,61.3738,61.4426,61.3344,61.4426,38276.0
2024-05-20 14:00:00,62.47,62.49,62.3,62.44,47357.0,61.4328,61.4524,61.2656,61.4033,47357.0
2024-05-20 14:30:00,62.44,62.44,62.34,62.35,35488.0,61.4033,61.4033,61.3049,61.3148,35488.0
2024-05-20 15:00:00,62.35,62.44,62.34,62.41,60066.0,61.3148,61.4033,61.3049,61.3738,60066.0
2024-05-20 15:30:00,62.42,62.49,62.32,62.45,192382.0,61.3836,61.4524,61.2852,61.4131,192382.0
2024-05-21 09:30:00,62.45,62.86,62.45,62.5,86596.0,61.4131,61.8163,61.4131,61.4623,86596.0
2024-05-21 10:00:00,62.48,62.55,62.32,62.34,48570.0,61.4426,61.5114,61.2852,61.3049,48570.0
2024-05-21 10:30:00,62.34,62.48,62.28,62.4,49415.0,61.3049,61.4426,61.2459,61.3639,49415.0
2024-05-21 11:00:00,62.4,62.43,62.25,62.25,38852.0,61.3639,61.3934,61.2164,61.2164,38852.0
2024-05-21 11:30:00,62.25,62.34,62.19,62.23,53137.0,61.2164,61.3049,61.1574,61.1967,53137.0
2024-05-21 12:00:00,62.22,62.43,62.21,62.4,39790.0,61.1869,61.3934,61.1771,61.3639,39790.0
2024-05-21 12:30:00,62.41,62.51,62.4,62.5,34238.0,61.3738,61.4721,61.3639,61.4623,34238.0
2024-05-21 13:00:00,62.48,62.52,62.43,62.5,65080.0,61.4426,61.4819,61.3934,61.4623,65080.0
2024-05-21 13:30:00,62.51,62.62,62.49,62.62,37564.0,61.4721,61.5803,61.4524,61.5803,37564.0
2024-05-21 14:00:00,62.62,62.63,62.53,62.57,30764.0,61.5803,61.5901,61.4918,61.5311,30764.0
2024-05-21 14:30:00,62.57,62.61,62.5,62.55,36404.0,61.5311,61.5704,61.4623,61.5114,36404.0
2024-05-21 15:00:00,62.55,62.64,62.54,62.58,41685.0,61.5114,61.5999,61.5016,61.5409,41685.0
2024-05-21 15:30:00,62.57,62.61,62.39,62.43,239124.0,61.5311,61.5704,61.3541,61.3934,239124.0
2024-05-22 09:30:00,62.51,62.58,62.19,62.29,61343.0,61.4721,61.5409,61.1574,61.2557,61343.0
2024-05-22 10:00:00,62.3,62.66,62.3,62.5,31990.0,61.2656,61.6196,61.2656,61.4623,31990.0
2024-05-22 10:30:00,62.5,62.57,62.41,62.43,29187.0,61.4623,61.5311,61.3738,61.3934,29187.0
2024-05-22 11:00:00,62.43,62.46,62.3,62.44,31866.0,61.3934,61.4229,61.2656,61.4033,31866.0
2024-05-22 11:30:00,62.44,62.54,62.41,62.49,51029.0,61.4033,61.5016,61.3738,61.4524,51029.0
2024-05-22 12:00:00,62.48,62.6,62.47,62.5,31249.0,61.4426,61.5606,61.4328,61.4623,31249.0
2024-05-22 12:30:00,62.5,62.65,62.49,62.61,42497.0,61.4623,61.6098,61.4524,61.5704,42497.0
2024-05-22 13:00:00,62.61,62.69,62.61,62.64,19062.0,61.5704,61.6491,61.5704,61.5999,19062.0
2024-05-22 13:30:00,62.64,62.71,62.61,62.69,30467.0,61.5999,61.6688,61.5704,61.6491,30467.0
2024-05-22 14:00:00,62.68,62.69,62.35,62.35,35616.0,61.6393,61.6491,61.3148,61.3148,35616.0
2024-05-22 14:30:00,62.34,62.52,62.32,62.51,47641.0,61.3049,61.4819,61.2852,61.4721,47641.0
2024-05-22 15:00:00,62.5,62.64,62.49,62.57,48586.0,61.4623,61.5999,61.4524,61.5311,48586.0
2024-05-22 15:30:00,62.57,62.67,62.38,62.45,237725.0,61.5311,61.6294,61.3443,61.4131,237725.0
2024-05-23 09:30:00,62.39,62.53,61.98,62.15,58049.0,61.3541,61.4918,60.9509,61.1181,58049.0
2024-05-23 10:00:00,62.17,62.47,62.16,62.29,23251.0,61.1377,61.4328,61.1279,61.2557,23251.0
2024-05-23 10:30:00,62.3,62.4,62.21,62.21,27069.0,61.2656,61.3639,61.1771,61.1771,27069.0
2024-05-23 11:00:00,62.22,62.52,62.2,62.51,47212.0,61.1869,61.4819,61.1672,61.4721,47212.0
2024-05-23 11:30:00,62.51,62.54,62.4,62.44,20337.0,61.4721,61.5016,61.3639,61.4033,20337.0
2024-05-23 12:00:00,62.44,62.59,62.43,62.51,30466.0,61.4033,61.5508,61.3934,61.4721,30466.0
2024-05-23 12:30:00,62.52,62.55,62.3,62.39,51189.0,61.4819,61.5114,61.2656,61.3541,51189.0
2024-05-23 13:00:00,62.4,62.5,62.3,62.33,85517.0,61.3639,61.4623,61.2656,61.2951,85517.0
2024-05-23 13:30:00,62.33,62.34,61.82,61.85,31712.0,61.2951,61.3049,60.7936,60.8231,31712.0
2024-05-23 14:00:00,61.84,61.85,61.7,61.76,43776.0,60.8132,60.8231,60.6755,60.7345,43776.0
2024-05-23 14:30:00,61.76,61.85,61.7,61.74,51523.0,60.7345,60.8231,60.6755,60.7149,51523.0
2024-05-23 15:00:00,61.74,61.8,61.65,61.67,68949.0,60.7149,60.7739,60.6264,60.646,68949.0
2024-05-23 15:30:00,61.67,61.7,61.46,61.52,213989.0,60.646,60.6755,60.4395,60.4985,213989.0
2024-05-24 09:30:00,61.64,62.16,61.64,62.02,83571.0,60.6165,61.1279,60.6165,60.9902,83571.0
2024-05-24 10:00:00,62.03,62.24,62.01,62.18,36140.0,61.0001,61.2066,60.9804,61.1476,36140.0
2024-05-24 10:30:00,62.15,62.34,62.12,62.29,39327.0,61.1181,61.3049,61.0886,61.2557,39327.0
2024-05-24 11:00:00,62.28,62.43,62.27,62.42,40561.0,61.2459,61.3934,61.2361,61.3836,40561.0
2024-05-24 11:30:00,62.42,62.5,62.3,62.3,29414.0,61.3836,61.4623,61.2656,61.2656,29414.0
2024-05-24 12:00:00,62.29,62.41,62.29,62.34,25467.0,61.2557,61.3738,61.2557,61.3049,25467.0
2024-05-24 12:30:00,62.36,62.36,62.24,62.24,17632.0,61.3246,61.3246,61.2066,61.2066,17632.0
2024-05-24 13:00:00,62.26,62.34,62.26,62.31,14268.0,61.2262,61.3049,61.2262,61.2754,14268.0
2024-05-24 13:30:00,62.31,62.32,62.23,62.27,16076.0,61.2754,61.2852,61.1967,61.2361,16076.0
2024-05-24 14:00:00,62.27,62.32,62.21,62.22,24887.0,61.2361,61.2852,61.1771,61.1869,24887.0
2024-05-24 14:30:00,62.22,62.29,62.18,62.19,24221.0,61.1869,61.2557,61.1476,61.1574,24221.0
2024-05-24 15:00:00,62.18,62.18,62.09,62.15,23507.0,61.1476,61.1476,61.0591,61.1181,23507.0
2024-05-24 15:30:00,62.14,62.24,62.03,62.23,102779.0,61.1082,61.2066,61.0001,61.1967,102779.0
2024-05-28 09:30:00,61.77,62.05,61.54,61.87,62908.0,60.7444,61.0197,60.5182,60.8427,62908.0
2024-05-28 10:00:00,61.88,61.93,61.62,61.65,70224.0,60.8526,60.9017,60.5969,60.6264,70224.0
2024-05-28 10:30:00,61.64,61.66,61.3,61.3,41987.0,60.6165,60.6362,60.2822,60.2822,41987.0
2024-05-28 11:00:00,61.32,61.32,61.09,61.09,61320.0,60.3019,60.3019,60.0757,60.0757,61320.0
2024-05-28 11:30:00,61.09,61.22,61.05,61.06,58400.0,60.0757,60.2035,60.0363,60.0462,58400.0
2024-05-28 12:00:00,61.05,61.05,60.9,60.92,99305.0,60.0363,60.0363,59.8888,59.9085,99305.0
2024-05-28 12:30:00,60.92,60.99,60.71,60.75,96375.0,59.9085,59.9773,59.702,59.7413,96375.0
2024-05-28 13:00:00,60.75,60.75,60.56,60.6,69380.0,59.7413,59.7413,59.5545,59.5938,69380.0
2024-05-28 13:30:00,60.59,60.63,60.4,60.5,47940.0,59.584,59.6233,59.3971,59.4955,47940.0
2024-05-28 14:00:00,60.5,60.52,60.3,60.33,45055.0,59.4955,59.5151,59.2988,59.3283,45055.0
2024-05-28 14:30:00,60.31,60.34,60.21,60.32,37194.0,59.3086,59.3381,59.2103,59.3185,37194.0
2024-05-28 15:00:00,60.31,60.34,60.12,60.13,81599.0,59.3086,59.3381,59.1218,59.1316,81599.0
2024-05-28 15:30:00,60.13,60.24,60.06,60.21,280552.0,59.1316,59.2398,59.0628,59.2103,280552.0
2024-05-29 09:30:00,59.79,59.87,59.4,59.7,108045.0,58.7973,58.8759,58.4137,58.7088,108045.0
2024-05-29 10:00:00,59.7,59.78,59.56,59.62,94870.0,58.7088,58.7874,58.5711,58.6301,94870.0
2024-05-29 10:30:00,59.63,59.75,59.56,59.66,62029.0,58.6399,58.7579,58.5711,58.6694,62029.0
2024-05-29 11:00:00,59.67,59.81,59.63,59.8,54702.0,58.6792,58.8169,58.6399,58.8071,54702.0
2024-05-29 11:30:00,59.79,59.79,59.69,59.72,39356.0,58.7973,58.7973,58.6989,58.7284,39356.0
2024-05-29 12:00:00,59.71,59.88,59.66,59.88,35017.0,58.7186,58.8858,58.6694,58.8858,35017.0
2024-05-29 12:30:00,59.88,59.88,59.8,59.83,36993.0,58.8858,58.8858,58.8071,58.8366,36993.0
2024-05-29 13:00:00,59.83,59.86,59.74,59.85,47766.0,58.8366,58.8661,58.7481,58.8563,47766.0
2024-05-29 13:30:00,59.84,59.97,59.79,59.95,39401.0,58.8464,58.9743,58.7973,58.9546,39401.0
2024-05-29 14:00:00,59.95,59.97,59.82,59.87,64689.0,58.9546,58.9743,58.8268,58.8759,64689.0
2024-05-29 14:30:00,59.87,60.01,59.81,59.94,57568.0,58.8759,59.0136,58.8169,58.9448,57568.0
2024-05-29 15:00:00,59.93,60.05,59.85,60.0,65060.0,58.9349,59.0529,58.8563,59.0038,65060.0
2024-05-29 15:30:00,59.99,60.02,59.8,59.87,239343.0,58.9939,59.0234,58.8071,58.8759,239343.0
2024-05-30 09:30:00,60.0,60.15,59.66,59.79,51543.0,59.0038,59.1513,58.6694,58.7973,51543.0
2024-05-30 10:00:00,59.84,59.84,59.51,59.53,62016.0,58.8464,58.8464,58.5219,58.5416,62016.0
2024-05-30 10:30:00,59.53,59.8,59.52,59.8,50332.0,58.5416,58.8071,58.5317,58.8071,50332.0
2024-05-30 11:00:00,59.8,59.83,59.58,59.81,39408.0,58.8071,58.8366,58.5907,58.8169,39408.0
2024-05-30 11:30:00,59.8,59.84,59.6,59.71,39676.0,58.8071,58.8464,58.6104,58.7186,39676.0
2024-05-30 12:00:00,59.7,59.71,59.49,59.49,54131.0,58.7088,58.7186,58.5022,58.5022,54131.0
2024-05-30 12:30:00,59.48,59.48,59.37,59.43,71649.0,58.4924,58.4924,58.3842,58.4432,71649.0
2024-05-30 13:00:00,59.43,59.47,59.33,59.42,106581.0,58.4432,58.4826,58.3449,58.4334,106581.0
2024-05-30 13:30:00,59.43,59.51,59.23,59.25,126228.0,58.4432,58.5219,58.2466,58.2662,126228.0
2024-05-30 14:00:00,59.23,59.31,58.96,59.12,135263.0,58.2466,58.3252,57.981,58.1384,135263.0
2024-05-30 14:30:00,59.11,59.15,59.01,59.12,111824.0,58.1285,58.1679,58.0302,58.1384,111824.0
2024-05-30 15:00:00,59.12,59.22,59.1,59.16,115943.0,58.1384,58.2367,58.1187,58.1777,115943.0
2024-05-30 15:30:00,59.16,59.21,58.84,59.04,387551.0,58.1777,58.2269,57.863,58.0597,387551.0
2024-05-31 09:30:00,59.24,59.7,59.12,59.33,100160.0,58.2564,58.7088,58.1384,58.3449,100160.0
2024-05-31 10:00:00,59.32,59.44,58.88,59.03,64343.0,58.3351,58.4531,57.9024,58.0499,64343.0
2024-05-31 10:30:00,59.03,59.09,58.89,58.91,50904.0,58.0499,58.1089,57.9122,57.9319,50904.0
2024-05-31 11:00:00,58.92,58.97,58.76,58.93,54457.0,57.9417,57.9909,57.7844,57.9515,54457.0
2024-05-31 11:30:00,58.9,59.13,58.87,59.07,126661.0,57.922,58.1482,57.8925,58.0892,126661.0
2024-05-31 12:00:00,59.03,59.03,58.65,58.66,36144.0,58.0499,58.0499,57.6762,57.686,36144.0
2024-05-31 12:30:00,58.68,58.8,58.61,58.76,54427.0,57.7057,57.8237,57.6368,57.7844,54427.0
2024-05-31 13:00:00,58.77,58.82,58.72,58.79,38709.0,57.7942,57.8434,57.745,57.8139,38709.0
2024-05-31 13:30:00,58.8,58.9,58.77,58.82,54541.0,57.8237,57.922,57.7942,57.8434,54541.0
2024-05-31 14:00:00,58.84,58.88,58.76,58.77,55364.0,57.863,57.9024,57.7844,57.7942,55364.0
2024-05-31 14:30:00,58.78,58.82,58.71,58.75,57770.0,57.804,57.8434,57.7352,57.7745,57770.0
2024-05-31 15:00:00,58.74,58.74,58.62,58.67,96354.0,57.7647,57.7647,57.6467,57.6959,96354.0
2024-05-31 15:30:00,58.65,59.06,58.52,59.06,702298.0,57.6762,58.0794,57.5483,58.0794,702298.0
2024-06-03 09:30:00,59.3,59.33,58.8,58.98,134603.0,58.3154,58.3449,57.8237,58.0007,134603.0
2024-06-03 10:00:00,59.0,59.19,58.85,58.99,86571.0,58.0204,58.2072,57.8729,58.0105,86571.0
2024-06-03 10:30:00,58.98,58.99,58.65,58.69,82654.0,58.0007,58.0105,57.6762,57.7155,82654.0
2024-06-03 11:00:00,58.69,58.78,58.62,58.65,50276.0,57.7155,57.804,57.6467,57.6762,50276.0
2024-06-03 11:30:00,58.65,58.71,58.55,58.67,50643.0,57.6762,57.7352,57.5778,57.6959,50643.0
2024-06-03 12:00:00,58.67,58.74,58.39,58.4,65959.0,57.6959,57.7647,57.4205,57.4303,65959.0
2024-06-03 12:30:00,58.39,58.52,58.29,58.39,54365.0,57.4205,57.5483,57.3222,57.4205,54365.0
2024-06-03 13:00:00,58.4,58.56,58.33,58.53,47948.0,57.4303,57.5877,57.3615,57.5582,47948.0
2024-06-03 13:30:00,58.53,58.67,58.45,58.65,76161.0,57.5582,57.6959,57.4795,57.6762,76161.0
2024-06-03 14:00:00,58.65,58.7,58.58,58.66,52182.0,57.6762,57.7254,57.6073,57.686,52182.0
2024-06-03 14:30:00,58.66,58.79,58.63,58.73,50185.0,57.686,57.8139,57.6565,57.7549,50185.0
2024-06-03 15:00:00,58.72,58.77,58.66,58.68,61259.0,57.745,57.7942,57.686,57.7057,61259.0
2024-06-03 15:30:00,58.68,58.77,58.6,58.76,345804.0,57.7057,57.7942,57.627,57.7844,345804.0
2024-06-04 09:30:00,58.74,59.32,58.74,59.32,92255.0,57.7647,58.3351,57.7647,58.3351,92255.0
2024-06-04 10:00:00,59.34,59.46,58.98,59.29,111415.0,58.3547,58.4727,58.0007,58.3056,111415.0
2024-06-04 10:30:00,59.29,59.31,59.04,59.17,54587.0,58.3056,58.3252,58.0597,58.1876,54587.0
2024-06-04 11:00:00,59.16,59.33,59.14,59.18,53366.0,58.1777,58.3449,58.158,58.1974,53366.0
2024-06-04 11:30:00,59.18,59.3,59.06,59.22,56263.0,58.1974,58.3154,58.0794,58.2367,56263.0
2024-06-04 12:00:00,59.22,59.25,58.99,59.24,79110.0,58.2367,58.2662,58.0105,58.2564,79110.0
2024-06-04 12:30:00,59.25,59.38,59.18,59.34,35897.0,58.2662,58.3941,58.1974,58.3547,35897.0
2024-06-04 13:00:00,59.34,59.38,59.26,59.31,34036.0,58.3547,58.3941,58.2761,58.3252,34036.0
2024-06-04 13:30:00,59.32,59.38,59.18,59.33,34503.0,58.3351,58.3941,58.1974,58.3449,34503.0
2024-06-04 14:00:00,59.32,59.4,59.25,59.36,29366.0,58.3351,58.4137,58.2662,58.3744,29366.0
2024-06-04 14:30:00,59.35,59.39,59.29,59.34,37021.0,58.3646,58.4039,58.3056,58.3547,37021.0
2024-06-04 15:00:00,59.33,59.34,59.17,59.27,53985.0,58.3449,58.3547,58.1876,58.2859,53985.0
2024-06-04 15:30:00,59.27,59.49,59.22,59.44,181866.0,58.2859,58.5022,58.2367,58.4531,181866.0
2024-06-05 09:30:00,59.57,59.81,58.95,59.03,142121.0,58.5809,58.8169,57.9712,58.0499,142121.0
2024-06-05 10:00:00,58.98,59.4,58.84,59.39,51775.0,58.0007,58.4137,57.863,58.4039,51775.0
2024-06-05 10:30:00,59.4,59.58,59.39,59.52,40458.0,58.4137,58.5907,58.4039,58.5317,40458.0
2024-06-05 11:00:00,59.58,59.8,59.57,59.72,35644.0,58.5907,58.8071,58.5809,58.7284,35644.0
2024-06-05 11:30:00,59.72,59.72,59.61,59.67,38254.0,58.7284,58.7284,58.6202,58.6792,38254.0
2024-06-05 12:00:00,59.66,59.81,59.66,59.71,32548.0,58.6694,58.8169,58.6694,58.7186,32548.0
2024-06-05 12:30:00,59.73,59.83,59.61,59.71,53143.0,58.7383,58.8366,58.6202,58.7186,53143.0
2024-06-05 13:00:00,59.7,59.7,59.56,59.62,26975.0,58.7088,58.7088,58.5711,58.6301,26975.0
2024-06-05 13:30:00,59.62,59.72,59.61,59.7,31347.0,58.6301,58.7284,58.6202,58.7088,31347.0
2024-06-05 14:00:00,59.71,59.83,59.6,59.78,45875.0,58.7186,58.8366,58.6104,58.7874,45875.0
2024-06-05 14:30:00,59.79,59.89,59.78,59.81,91755.0,58.7973,58.8956,58.7874,58.8169,91755.0
2024-06-05 15:00:00,59.8,59.85,59.72,59.74,55291.0,58.8071,58.8563,58.7284,58.7481,55291.0
2024-06-05 15:30:00,59.73,59.78,59.58,59.73,166062.0,58.7383,58.7874,58.5907,58.7383,166062.0
2024-06-06 09:30:00,59.57,59.79,59.41,59.76,49258.0,58.5809,58.7973,58.4236,58.7678,49258.0
2024-06-06 10:00:00,59.73,59.74,59.55,59.7,43605.0,58.7383,58.7481,58.5612,58.7088,43605.0
2024-06-06 10:30:00,59.7,59.73,59.6,59.68,68776.0,58.7088,58.7383,58.6104,58.6891,68776.0
2024-06-06 11:00:00,59.68,59.69,59.58,59.61,40380.0,58.6891,58.6989,58.5907,58.6202,40380.0
2024-06-06 11:30:00,59.62,59.64,59.56,59.62,41587.0,58.6301,58.6497,58.5711,58.6301,41587.0
2024-06-06 12:00:00,59.62,59.62,59.5,59.52,82871.0,58.6301,58.6301,58.5121,58.5317,82871.0
2024-06-06 12:30:00,59.53,59.6,59.49,59.56,44145.0,58.5416,58.6104,58.5022,58.5711,44145.0
2024-06-06 13:00:00,59.57,59.62,59.48,59.6,124830.0,58.5809,58.6301,58.4924,58.6104,124830.0
2024-06-06 13:30:00,59.6,59.65,59.57,59.58,28644.0,58.6104,58.6596,58.5809,58.5907,28644.0
2024-06-06 14:00:00,59.58,59.62,59.3,59.33,45921.0,58.5907,58.6301,58.3154,58.3449,45921.0
2024-06-06 14:30:00,59.31,59.46,59.29,59.46,45446.0,58.3252,58.4727,58.3056,58.4727,45446.0
2024-06-06 15:00:00,59.45,59.5,59.17,59.2,70265.0,58.4629,58.5121,58.1876,58.2171,70265.0
2024-06-06 15:30:00,59.21,59.44,59.18,59.25,275615.0,58.2269,58.4531,58.1974,58.2662,275615.0
2024-06-07 09:30:00,58.93,59.09,58.61,59.09,115604.0,57.9515,58.1089,57.6368,58.1089,115604.0
2024-06-07 10:00:00,59.05,59.11,58.81,59.0,59142.0,58.0695,58.1285,57.8335,58.0204,59142.0
2024-06-07 10:30:00,58.98,59.28,58.88,59.21,40387.0,58.0007,58.2957,57.9024,58.2269,40387.0
2024-06-07 11:00:00,59.21,59.25,59.07,59.21,57090.0,58.2269,58.2662,58.0892,58.2269,57090.0
2024-06-07 11:30:00,59.22,59.34,59.2,59.3,37337.0,58.2367,58.3547,58.2171,58.3154,37337.0
2024-06-07 12:00:00,59.3,59.31,59.23,59.3,38081.0,58.3154,58.3252,58.2466,58.3154,38081.0
2024-06-07 12:30:00,59.31,59.32,58.95,59.05,44229.0,58.3252,58.3351,57.9712,58.0695,44229.0
2024-06-07 13:00:00,59.06,59.11,58.87,58.94,34209.0,58.0794,58.1285,57.8925,57.9614,34209.0
2024-06-07 13:30:00,58.99,58.99,58.83,58.85,21712.0,58.0105,58.0105,57.8532,57.8729,21712.0
2024-06-07 14:00:00,58.85,58.92,58.6,58.82,112928.0,57.8729,57.9417,57.627,57.8434,112928.0
2024-06-07 14:30:00,58.8,58.89,58.75,58.86,82900.0,57.8237,57.9122,57.7745,57.8827,82900.0
2024-06-07 15:00:00,58.86,58.91,58.79,58.88,105186.0,57.8827,57.9319,57.8139,57.9024,105186.0
2024-06-07 15:30:00,58.88,58.96,58.75,58.76,237013.0,57.9024,57.981,57.7745,57.7844,237013.0
2024-06-10 09:30:00,58.56,58.89,58.28,58.89,114688.0,57.5877,57.9122,57.3123,57.9122,114688.0
2024-06-10 10:00:00,58.89,58.89,58.64,58.72,78855.0,57.9122,57.9122,57.6664,57.745,78855.0
2024-06-10 10:30:00,58.72,58.88,58.65,58.68,45036.0,57.745,57.9024,57.6762,57.7057,45036.0
2024-06-10 11:00:00,58.7,58.89,58.69,58.86,32401.0,57.7254,57.9122,57.7155,57.8827,32401.0
2024-06-10 11:30:00,58.86,59.02,58.86,59.02,31578.0,57.8827,58.04,57.8827,58.04,31578.0
2024-06-10 12:00:00,59.05,59.1,59.02,59.08,35464.0,58.0695,58.1187,58.04,58.099,35464.0
2024-06-10 12:30:00,59.08,59.14,59.0,59.06,57364.0,58.099,58.158,58.0204,58.0794,57364.0
2024-06-10 13:00:00,59.03,59.16,59.01,59.16,37969.0,58.0499,58.1777,58.0302,58.1777,37969.0
2024-06-10 13:30:00,59.16,59.3,59.12,59.3,31246.0,58.1777,58.3154,58.1384,58.3154,31246.0
2024-06-10 14:00:00,59.29,59.5,59.29,59.44,94524.0,58.3056,58.5121,58.3056,58.4531,94524.0
2024-06-10 14:30:00,59.43,59.59,59.38,59.54,52187.0,58.4432,58.6006,58.3941,58.5514,52187.0
2024-06-10 15:00:00,59.53,59.63,59.43,59.53,58840.0,58.5416,58.6399,58.4432,58.5416,58840.0
2024-06-10 15:30:00,59.52,59.55,59.23,59.31,391949.0,58.5317,58.5612,58.2466,58.3252,391949.0
2024-06-11 09:30:00,59.05,59.05,58.63,58.8,91611.0,58.0695,58.0695,57.6565,57.8237,91611.0
2024-06-11 10:00:00,58.81,59.02,58.8,58.94,78346.0,57.8335,58.04,57.8237,57.9614,78346.0
2024-06-11 10:30:00,58.92,59.06,58.9,59.0,34460.0,57.9417,58.0794,57.922,58.0204,34460.0
2024-06-11 11:00:00,59.01,59.09,58.85,58.98,36900.0,58.0302,58.1089,57.8729,58.0007,36900.0
2024-06-11 11:30:00,59.0,59.12,59.0,59.08,26007.0,58.0204,58.1384,58.0204,58.099,26007.0
2024-06-11 12:00:00,59.09,59.16,58.94,58.98,71010.0,58.1089,58.1777,57.9614,58.0007,71010.0
2024-06-11 12:30:00,58.98,59.16,58.97,59.09,28721.0,58.0007,58.1777,57.9909,58.1089,28721.0
2024-06-11 13:00:00,59.08,59.08,58.81,58.9,83343.0,58.099,58.099,57.8335,57.922,83343.0
2024-06-11 13:30:00,58.9,59.0,58.88,58.93,17627.0,57.922,58.0204,57.9024,57.9515,17627.0
2024-06-11 14:00:00,58.91,59.0,58.9,58.97,17759.0,57.9319,58.0204,57.922,57.9909,17759.0
2024-06-11 14:30:00,58.97,58.98,58.87,58.95,28242.0,57.9909,58.0007,57.8925,57.9712,28242.0
2024-06-11 15:00:00,58.94,58.97,58.87,58.91,70551.0,57.9614,57.9909,57.8925,57.9319,70551.0
2024-06-11 15:30:00,58.9,59.03,58.85,59.01,241398.0,57.922,58.0499,57.8729,58.0302,241398.0
2024-06-12 09:30:00,59.69,59.79,59.22,59.36,147363.0,58.6989,58.7973,58.2367,58.3744,147363.0
2024-06-12 10:00:00,59.35,59.38,59.13,59.33,73812.0,58.3646,58.3941,58.1482,58.3449,73812.0
2024-06-12 10:30:00,59.32,59.6,59.25,59.52,98574.0,58.3351,58.6104,58.2662,58.5317,98574.0
2024-06-12 11:00:00,59.56,59.58,59.44,59.52,129071.0,58.5711,58.5907,58.4531,58.5317,129071.0
2024-06-12 11:30:00,59.52,59.53,59.37,59.44,98376.0,58.5317,58.5416,58.3842,58.4531,98376.0
2024-06-12 12:00:00,59.43,59.46,59.38,59.38,41521.0,58.4432,58.4727,58.3941,58.3941,41521.0
2024-06-12 12:30:00,59.38,59.43,59.31,59.4,49307.0,58.3941,58.4432,58.3252,58.4137,49307.0
2024-06-12 13:00:00,59.41,59.42,59.14,59.18,19770.0,58.4236,58.4334,58.158,58.1974,19770.0
2024-06-12 13:30:00,59.13,59.37,59.13,59.33,32218.0,58.1482,58.3842,58.1482,58.3449,32218.0
2024-06-12 14:00:00,59.32,59.43,59.16,59.36,35692.0,58.3351,58.4432,58.1777,58.3744,35692.0
2024-06-12 14:30:00,59.36,59.53,59.27,59.47,48227.0,58.3744,58.5416,58.2859,58.4826,48227.0
2024-06-12 15:00:00,59.44,59.58,59.28,59.35,74115.0,58.4531,58.5907,58.2957,58.3646,74115.0
2024-06-12 15:30:00,59.34,59.69,59.3,59.54,221132.0,58.3547,58.6989,58.3154,58.5514,221132.0
2024-06-13 09:30:00,59.56,59.7,59.3,59.51,89617.0,58.5711,58.7088,58.3154,58.5219,89617.0
2024-06-13 10:00:00,59.51,59.51,59.18,59.18,33471.0,58.5219,58.5219,58.1974,58.1974,33471.0
2024-06-13 10:30:00,59.19,59.42,59.14,59.24,35688.0,58.2072,58.4334,58.158,58.2564,35688.0
2024-06-13 11:00:00,59.25,59.26,59.11,59.18,44169.0,58.2662,58.2761,58.1285,58.1974,44169.0
2024-06-13 11:30:00,59.17,59.26,59.11,59.12,30103.0,58.1876,58.2761,58.1285,58.1384,30103.0
2024-06-13 12:00:00,59.11,59.15,59.03,59.08,47957.0,58.1285,58.1679,58.0499,58.099,47957.0
2024-06-13 12:30:00,59.1,59.19,59.1,59.18,20648.0,58.1187,58.2072,58.1187,58.1974,20648.0
2024-06-13 13:00:00,59.17,59.26,59.16,59.19,22363.0,58.1876,58.2761,58.1777,58.2072,22363.0
2024-06-13 13:30:00,59.18,59.22,59.14,59.15,24579.0,58.1974,58.2367,58.158,58.1679,24579.0
2024-06-13 14:00:00,59.15,59.17,58.99,59.04,54666.0,58.1679,58.1876,58.0105,58.0597,54666.0
2024-06-13 14:30:00,59.03,59.19,59.03,59.19,25546.0,58.0499,58.2072,58.0499,58.2072,25546.0
2024-06-13 15:00:00,59.18,59.24,59.09,59.12,40342.0,58.1974,58.2564,58.1089,58.1384,40342.0
2024-06-13 15:30:00,59.12,59.3,59.1,59.17,225552.0,58.1384,58.3154,58.1187,58.1876,225552.0
2024-06-14 09:30:00,58.8,58.9,58.64,58.68,42055.0,58.0605,58.1593,57.9025,57.942,42055.0
2024-06-14 10:00:00,58.65,58.84,58.44,58.79,39279.0,57.9124,58.1,57.705,58.0506,39279.0
2024-06-14 10:30:00,58.8,58.8,58.55,58.77,71744.0,58.0605,58.0605,57.8137,58.0309,71744.0
2024-06-14 11:00:00,58.78,58.8,58.59,58.69,36138.0,58.0408,58.0605,57.8532,57.9519,36138.0
2024-06-14 11:30:00,58.68,58.74,58.58,58.72,40214.0,57.942,58.0013,57.8433,57.9815,40214.0
2024-06-14 12:00:00,58.7,58.72,58.59,58.65,35738.0,57.9618,57.9815,57.8532,57.9124,35738.0
2024-06-14 12:30:00,58.65,58.7,58.6,58.63,44289.0,57.9124,57.9618,57.863,57.8927,44289.0
2024-06-14 13:00:00,58.62,58.69,58.61,58.63,22722.0,57.8828,57.9519,57.8729,57.8927,22722.0
2024-06-14 13:30:00,58.65,58.67,58.51,58.55,35055.0,57.9124,57.9322,57.7742,57.8137,35055.0
2024-06-14 14:00:00,58.55,58.63,58.46,58.58,73938.0,57.8137,57.8927,57.7248,57.8433,73938.0
2024-06-14 14:30:00,58.55,58.56,58.47,58.5,109948.0,57.8137,57.8235,57.7347,57.7643,109948.0
2024-06-14 15:00:00,58.51,58.64,58.45,58.64,66099.0,57.7742,57.9025,57.7149,57.9025,66099.0
2024-06-14 15:30:00,58.64,58.66,58.46,58.62,199148.0,57.9025,57.9223,57.7248,57.8828,199148.0
2024-06-17 09:30:00,58.45,58.86,58.3,58.44,66856.0,57.7149,58.1198,57.5668,57.705,66856.0
2024-06-17 10:00:00,58.41,58.5,58.34,58.39,41776.0,57.6754,57.7643,57.6063,57.6557,41776.0
2024-06-17 10:30:00,58.37,58.41,58.27,58.37,61071.0,57.6359,57.6754,57.5372,57.6359,61071.0
2024-06-17 11:00:00,58.38,58.48,58.3,58.35,46685.0,57.6458,57.7445,57.5668,57.6162,46685.0
2024-06-17 11:30:00,58.36,58.49,58.28,58.46,28875.0,57.626,57.7544,57.5471,57.7248,28875.0
2024-06-17 12:00:00,58.45,58.7,58.42,58.7,30645.0,57.7149,57.9618,57.6853,57.9618,30645.0
2024-06-17 12:30:00,58.68,58.72,58.54,58.7,28871.0,57.942,57.9815,57.8038,57.9618,28871.0
2024-06-17 13:00:00,58.71,58.85,58.69,58.81,27014.0,57.9716,58.1099,57.9519,58.0704,27014.0
2024-06-17 13:30:00,58.82,58.93,58.8,58.92,47732.0,58.0803,58.1889,58.0605,58.179,47732.0
2024-06-17 14:00:00,58.89,59.08,58.89,59.06,45958.0,58.1494,58.337,58.1494,58.3172,45958.0
2024-06-17 14:30:00,59.05,59.08,58.9,58.95,47478.0,58.3074,58.337,58.1593,58.2086,47478.0
2024-06-17 15:00:00,58.93,58.98,58.88,58.96,80174.0,58.1889,58.2383,58.1395,58.2185,80174.0
2024-06-17 15:30:00,58.96,59.0,58.56,58.58,271511.0,58.2185,58.258,57.8235,57.8433,271511.0
2024-06-18 09:30:00,58.58,58.89,58.33,58.65,80745.0,57.8433,58.1494,57.5964,57.9124,80745.0
2024-06-18 10:00:00,58.65,58.73,58.42,58.63,25926.0,57.9124,57.9914,57.6853,57.8927,25926.0
2024-06-18 10:30:00,58.65,58.74,58.62,58.67,25060.0,57.9124,58.0013,57.8828,57.9322,25060.0
2024-06-18 11:00:00,58.66,58.9,58.6,58.69,46024.0,57.9223,58.1593,57.863,57.9519,46024.0
2024-06-18 11:30:00,58.68,58.87,58.65,58.86,19976.0,57.942,58.1296,57.9124,58.1198,19976.0
2024-06-18 12:00:00,58.86,59.12,58.86,59.05,60885.0,58.1198,58.3765,58.1198,58.3074,60885.0
2024-06-18 12:30:00,59.03,59.23,59.03,59.1,43770.0,58.2876,58.4851,58.2876,58.3567,43770.0
2024-06-18 13:00:00,59.07,59.24,59.02,59.12,75629.0,58.3271,58.495,58.2777,58.3765,75629.0
2024-06-18 13:30:00,59.08,59.21,59.06,59.2,30016.0,58.337,58.4654,58.3172,58.4555,30016.0
2024-06-18 14:00:00,59.2,59.26,59.04,59.13,77202.0,58.4555,58.5147,58.2975,58.3864,77202.0
2024-06-18 14:30:00,59.11,59.11,58.93,58.97,41966.0,58.3666,58.3666,58.1889,58.2284,41966.0
2024-06-18 15:00:00,58.97,58.97,58.73,58.75,76102.0,58.2284,58.2284,57.9914,58.0111,76102.0
2024-06-18 15:30:00,58.75,59.01,58.74,58.99,224510.0,58.0111,58.2679,58.0013,58.2481,224510.0
2024-06-20 09:30:00,59.1,59.3,58.42,58.46,158165.0,58.3567,58.5542,57.6853,57.7248,158165.0
2024-06-20 10:00:00,58.46,58.91,58.34,58.69,90110.0,57.7248,58.1691,57.6063,57.9519,90110.0
2024-06-20 10:30:00,58.67,58.76,58.48,58.63,38136.0,57.9322,58.021,57.7445,57.8927,38136.0
2024-06-20 11:00:00,58.65,58.8,58.58,58.67,45548.0,57.9124,58.0605,57.8433,57.9322,45548.0
2024-06-20 11:30:00,58.7,58.8,58.65,58.72,33633.0,57.9618,58.0605,57.9124,57.9815,33633.0
2024-06-20 12:00:00,58.71,59.05,58.7,58.95,92770.0,57.9716,58.3074,57.9618,58.2086,92770.0
2024-06-20 12:30:00,58.94,59.0,58.86,58.95,47487.0,58.1988,58.258,58.1198,58.2086,47487.0
2024-06-20 13:00:00,58.93,59.0,58.83,58.99,39797.0,58.1889,58.258,58.0901,58.2481,39797.0
2024-06-20 13:30:00,58.99,59.23,58.99,59.23,69239.0,58.2481,58.4851,58.2481,58.4851,69239.0
2024-06-20 14:00:00,59.21,59.27,59.09,59.23,65337.0,58.4654,58.5246,58.3469,58.4851,65337.0
2024-06-20 14:30:00,59.23,59.29,59.18,59.2,60844.0,58.4851,58.5444,58.4357,58.4555,60844.0
2024-06-20 15:00:00,59.2,59.2,58.89,58.98,139625.0,58.4555,58.4555,58.1494,58.2383,139625.0
2024-06-20 15:30:00,58.98,59.27,58.78,59.23,373694.0,58.2383,58.5246,58.0408,58.4851,373694.0
2024-06-21 09:30:00,59.2,59.69,58.76,59.61,411857.0,58.4555,58.9393,58.021,58.8603,411857.0
2024-06-21 10:00:00,59.63,59.88,59.49,59.88,102777.0,58.8801,59.1269,58.7418,59.1269,102777.0
2024-06-21 10:30:00,59.88,59.95,59.59,59.77,55788.0,59.1269,59.1961,58.8406,59.0183,55788.0
2024-06-21 11:00:00,59.75,59.88,59.68,59.73,104560.0,58.9986,59.1269,58.9294,58.9788,104560.0
2024-06-21 11:30:00,59.71,59.71,59.57,59.66,36992.0,58.9591,58.9591,58.8208,58.9097,36992.0
2024-06-21 12:00:00,59.68,59.69,59.55,59.63,29899.0,58.9294,58.9393,58.8011,58.8801,29899.0
2024-06-21 12:30:00,59.65,59.76,59.64,59.74,29978.0,58.8998,59.0084,58.89,58.9887,29978.0
2024-06-21 13:00:00,59.71,59.77,59.71,59.73,26725.0,58.9591,59.0183,58.9591,58.9788,26725.0
2024-06-21 13:30:00,59.72,59.83,59.7,59.82,24052.0,58.9689,59.0776,58.9492,59.0677,24052.0
2024-06-21 14:00:00,59.83,60.04,59.78,60.01,45186.0,59.0776,59.2849,59.0282,59.2553,45186.0
2024-06-21 14:30:00,60.0,60.07,59.94,60.03,62307.0,59.2454,59.3145,59.1862,59.275,62307.0
2024-06-21 15:00:00,60.06,60.1,59.9,59.92,66134.0,59.3047,59.3442,59.1467,59.1664,66134.0
2024-06-21 15:30:00,59.92,60.33,59.9,60.25,299428.0,59.1664,59.5713,59.1467,59.4923,299428.0
2024-06-24 09:30:00,60.28,60.87,60.19,60.68,246525.0,59.5219,60.1045,59.433,59.9169,246525.0
2024-06-24 10:00:00,60.73,60.9,60.61,60.87,36432.0,59.9662,60.1341,59.8478,60.1045,36432.0
2024-06-24 10:30:00,60.89,61.1,60.8,60.91,35295.0,60.1242,60.3316,60.0354,60.144,35295.0
2024-06-24 11:00:00,60.92,60.96,60.67,60.67,55385.0,60.1539,60.1934,59.907,59.907,55385.0
2024-06-24 11:30:00,60.66,60.72,60.63,60.69,38595.0,59.8971,59.9564,59.8675,59.9267,38595.0
2024-06-24 12:00:00,60.68,60.81,60.64,60.79,22095.0,59.9169,60.0452,59.8774,60.0255,22095.0
2024-06-24 12:30:00,60.78,60.8,60.73,60.78,23931.0,60.0156,60.0354,59.9662,60.0156,23931.0
2024-06-24 13:00:00,60.77,60.79,60.51,60.55,36475.0,60.0057,60.0255,59.749,59.7885,36475.0
2024-06-24 13:30:00,60.54,60.57,60.3,60.32,52372.0,59.7786,59.8083,59.5417,59.5614,52372.0
2024-06-24 14:00:00,60.31,60.5,60.3,60.5,39894.0,59.5515,59.7391,59.5417,59.7391,39894.0
2024-06-24 14:30:00,60.51,60.52,60.24,60.3,32881.0,59.749,59.7589,59.4824,59.5417,32881.0
2024-06-24 15:00:00,60.34,60.41,60.08,60.09,189668.0,59.5811,59.6503,59.3244,59.3343,189668.0
2024-06-24 15:30:00,60.11,60.27,60.07,60.1,202268.0,59.354,59.512,59.3145,59.3442,202268.0
2024-06-25 09:30:00,60.08,60.17,59.83,60.03,61880.0,59.3244,59.4133,59.0776,59.275,61880.0
2024-06-25 10:00:00,60.02,60.04,59.84,59.84,30573.0,59.2652,59.2849,59.0874,59.0874,30573.0
2024-06-25 10:30:00,59.85,59.89,59.71,59.73,34749.0,59.0973,59.1368,58.9591,58.9788,34749.0
2024-06-25 11:00:00,59.72,59.76,59.68,59.74,30474.0,58.9689,59.0084,58.9294,58.9887,30474.0
2024-06-25 11:30:00,59.75,59.83,59.75,59.76,22688.0,58.9986,59.0776,58.9986,59.0084,22688.0
2024-06-25 12:00:00,59.75,59.88,59.74,59.85,23045.0,58.9986,59.1269,58.9887,59.0973,23045.0
2024-06-25 12:30:00,59.85,59.85,59.7,59.78,23911.0,59.0973,59.0973,58.9492,59.0282,23911.0
2024-06-25 13:00:00,59.78,59.93,59.78,59.82,29302.0,59.0282,59.1763,59.0282,59.0677,29302.0
2024-06-25 13:30:00,59.85,59.87,59.76,59.79,19503.0,59.0973,59.1171,59.0084,59.0381,19503.0
2024-06-25 14:00:00,59.79,60.01,59.78,59.99,64408.0,59.0381,59.2553,59.0282,59.2355,64408.0
2024-06-25 14:30:00,59.99,60.05,59.92,59.96,36045.0,59.2355,59.2948,59.1664,59.2059,36045.0
2024-06-25 15:00:00,59.97,59.99,59.87,59.88,29655.0,59.2158,59.2355,59.1171,59.1269,29655.0
2024-06-25 15:30:00,59.87,59.96,59.78,59.93,147201.0,59.1171,59.2059,59.0282,59.1763,147201.0
2024-06-26 09:30:00,59.5,59.91,59.44,59.82,57829.0,58.7517,59.1566,58.6925,59.0677,57829.0
2024-06-26 10:00:00,59.79,59.79,59.66,59.73,95023.0,59.0381,59.0381,58.9097,58.9788,95023.0
2024-06-26 10:30:00,59.71,59.93,59.69,59.92,33047.0,58.9591,59.1763,58.9393,59.1664,33047.0
2024-06-26 11:00:00,59.93,60.03,59.86,60.02,58460.0,59.1763,59.275,59.1072,59.2652,58460.0
2024-06-26 11:30:00,60.04,60.11,59.98,60.08,27979.0,59.2849,59.354,59.2257,59.3244,27979.0
2024-06-26 12:00:00,60.08,60.09,59.89,59.89,17124.0,59.3244,59.3343,59.1368,59.1368,17124.0
2024-06-26 12:30:00,59.89,59.89,59.78,59.81,22025.0,59.1368,59.1368,59.0282,59.0578,22025.0
2024-06-26 13:00:00,59.82,59.82,59.74,59.76,32362.0,59.0677,59.0677,58.9887,59.0084,32362.0
2024-06-26 13:30:00,59.76,59.77,59.65,59.74,42841.0,59.0084,59.0183,58.8998,58.9887,42841.0
2024-06-26 14:00:00,59.74,59.8,59.71,59.77,27772.0,58.9887,59.0479,58.9591,59.0183,27772.0
2024-06-26 14:30:00,59.78,59.83,59.71,59.82,22857.0,59.0282,59.0776,58.9591,59.0677,22857.0
2024-06-26 15:00:00,59.8,59.82,59.75,59.8,36426.0,59.0479,59.0677,58.9986,59.0479,36426.0
2024-06-26 15:30:00,59.79,59.91,59.71,59.77,128371.0,59.0381,59.1566,58.9591,59.0183,128371.0
2024-06-27 09:30:00,59.73,59.75,59.47,59.52,53986.0,58.9788,58.9986,58.7221,58.7715,53986.0
2024-06-27 10:00:00,59.52,59.85,59.48,59.83,27375.0,58.7715,59.0973,58.732,59.0776,27375.0
2024-06-27 10:30:00,59.84,60.15,59.83,60.12,43619.0,59.0874,59.3935,59.0776,59.3639,43619.0
2024-06-27 11:00:00,60.12,60.34,59.94,60.31,101634.0,59.3639,59.5811,59.1862,59.5515,101634.0
2024-06-27 11:30:00,60.3,60.57,60.3,60.45,44258.0,59.5417,59.8083,59.5417,59.6898,44258.0
2024-06-27 12:00:00,60.45,60.48,60.33,60.33,40057.0,59.6898,59.7194,59.5713,59.5713,40057.0
2024-06-27 12:30:00,60.33,60.48,60.28,60.4,32175.0,59.5713,59.7194,59.5219,59.6404,32175.0
2024-06-27 13:00:00,60.4,60.44,60.31,60.31,147363.0,59.6404,59.6799,59.5515,59.5515,147363.0
2024-06-27 13:30:00,60.3,60.33,60.14,60.16,35643.0,59.5417,59.5713,59.3837,59.4034,35643.0
2024-06-27 14:00:00,60.16,60.23,60.13,60.15,56076.0,59.4034,59.4725,59.3738,59.3935,56076.0
2024-06-27 14:30:00,60.15,60.21,60.08,60.11,37766.0,59.3935,59.4528,59.3244,59.354,37766.0
2024-06-27 15:00:00,60.12,60.18,60.04,60.16,55110.0,59.3639,59.4232,59.2849,59.4034,55110.0
2024-06-27 15:30:00,60.17,60.2,60.04,60.2,206647.0,59.4133,59.4429,59.2849,59.4429,206647.0
2024-06-28 09:30:00,60.42,60.57,59.92,59.95,459763.0,59.6601,59.8083,59.1664,59.1961,459763.0
2024-06-28 10:00:00,59.96,60.26,59.87,60.05,375665.0,59.2059,59.5022,59.1171,59.2948,375665.0
2024-06-28 10:30:00,60.07,60.12,59.92,59.93,56039.0,59.3145,59.3639,59.1664,59.1763,56039.0
2024-06-28 11:00:00,59.92,59.92,59.73,59.77,143480.0,59.1664,59.1664,58.9788,59.0183,143480.0
2024-06-28 11:30:00,59.76,59.87,59.7,59.79,42184.0,59.0084,59.1171,58.9492,59.0381,42184.0
2024-06-28 12:00:00,59.78,59.93,59.73,59.9,43927.0,59.0282,59.1763,58.9788,59.1467,43927.0
2024-06-28 12:30:00,59.89,59.98,59.88,59.98,62936.0,59.1368,59.2257,59.1269,59.2257,62936.0
2024-06-28 13:00:00,59.98,60.15,59.97,60.07,38068.0,59.2257,59.3935,59.2158,59.3145,38068.0
2024-06-28 13:30:00,60.05,60.18,60.04,60.18,33664.0,59.2948,59.4232,59.2849,59.4232,33664.0
2024-06-28 14:00:00,60.17,60.21,60.11,60.16,38489.0,59.4133,59.4528,59.354,59.4034,38489.0
2024-06-28 14:30:00,60.14,60.14,59.99,60.03,40575.0,59.3837,59.3837,59.2355,59.275,40575.0
2024-06-28 15:00:00,60.02,60.04,59.84,59.89,72530.0,59.2652,59.2849,59.0874,59.1368,72530.0
2024-06-28 15:30:00,59.89,60.32,59.81,60.27,404226.0,59.1368,59.5614,59.0578,59.512,404226.0
2024-07-01 09:30:00,60.38,60.57,60.18,60.42,128916.0,59.6206,59.8083,59.4232,59.6601,128916.0
2024-07-01 10:00:00,60.43,60.48,59.89,60.03,89066.0,59.67,59.7194,59.1368,59.275,89066.0
2024-07-01 10:30:00,60.05,60.05,59.73,59.8,71265.0,59.2948,59.2948,58.9788,59.0479,71265.0
2024-07-01 11:00:00,59.8,59.9,59.75,59.78,92682.0,59.0479,59.1467,58.9986,59.0282,92682.0
2024-07-01 11:30:00,59.78,59.84,59.74,59.79,38966.0,59.0282,59.0874,58.9887,59.0381,38966.0
2024-07-01 12:00:00,59.78,59.84,59.67,59.7,52233.0,59.0282,59.0874,58.9196,58.9492,52233.0
2024-07-01 12:30:00,59.71,59.71,59.56,59.63,49424.0,58.9591,58.9591,58.811,58.8801,49424.0
2024-07-01 13:00:00,59.63,59.72,59.61,59.64,37132.0,58.8801,58.9689,58.8603,58.89,37132.0
2024-07-01 13:30:00,59.64,59.66,59.57,59.6,42671.0,58.89,58.9097,58.8208,58.8505,42671.0
2024-07-01 14:00:00,59.59,59.67,59.57,59.62,54155.0,58.8406,58.9196,58.8208,58.8702,54155.0
2024-07-01 14:30:00,59.62,59.67,59.6,59.63,88240.0,58.8702,58.9196,58.8505,58.8801,88240.0
2024-07-01 15:00:00,59.64,59.68,59.59,59.6,93075.0,58.89,58.9294,58.8406,58.8505,93075.0
2024-07-01 15:30:00,59.6,59.62,59.46,59.5,324881.0,58.8505,58.8702,58.7122,58.7517,324881.0
2024-07-02 09:30:00,59.69,60.2,59.54,60.1,99985.0,58.9393,59.4429,58.7912,59.3442,99985.0
2024-07-02 10:00:00,60.07,60.34,60.06,60.26,131154.0,59.3145,59.5811,59.3047,59.5022,131154.0
2024-07-02 10:30:00,60.26,60.31,59.99,60.09,78670.0,59.5022,59.5515,59.2355,59.3343,78670.0
2024-07-02 11:00:00,60.09,60.09,59.9,59.97,32726.0,59.3343,59.3343,59.1467,59.2158,32726.0
2024-07-02 11:30:00,59.96,60.04,59.92,60.01,45664.0,59.2059,59.2849,59.1664,59.2553,45664.0
2024-07-02 12:00:00,60.02,60.05,59.95,60.05,14867.0,59.2652,59.2948,59.1961,59.2948,14867.0
2024-07-02 12:30:00,60.05,60.05,59.85,59.89,26115.0,59.2948,59.2948,59.0973,59.1368,26115.0
2024-07-02 13:00:00,59.9,59.95,59.85,59.92,30184.0,59.1467,59.1961,59.0973,59.1664,30184.0
2024-07-02 13:30:00,59.91,60.14,59.91,60.09,63281.0,59.1566,59.3837,59.1566,59.3343,63281.0
2024-07-02 14:00:00,60.1,60.19,60.06,60.13,60344.0,59.3442,59.433,59.3047,59.3738,60344.0
2024-07-02 14:30:00,60.15,60.25,60.14,60.22,46189.0,59.3935,59.4923,59.3837,59.4627,46189.0
2024-07-02 15:00:00,60.22,60.28,60.06,60.16,63619.0,59.4627,59.5219,59.3047,59.4034,63619.0
2024-07-02 15:30:00,60.16,60.2,59.94,59.97,304108.0,59.4034,59.4429,59.1862,59.2158,304108.0
2024-07-03 09:30:00,60.15,60.6,60.08,60.3,81381.0,59.3935,59.8379,59.3244,59.5417,81381.0
2024-07-03 10:00:00,60.3,60.35,60.18,60.24,107556.0,59.5417,59.591,59.4232,59.4824,107556.0
2024-07-03 10:30:00,60.22,60.42,60.18,60.23,147500.0,59.4627,59.6601,59.4232,59.4725,147500.0
2024-07-03 11:00:00,60.23,60.38,60.21,60.23,88259.0,59.4725,59.6206,59.4528,59.4725,88259.0
2024-07-03 11:30:00,60.22,60.41,60.21,60.33,54372.0,59.4627,59.6503,59.4528,59.5713,54372.0
2024-07-03 12:00:00,60.32,60.41,60.24,60.24,41027.0,59.5614,59.6503,59.4824,59.4824,41027.0
2024-07-03 12:30:00,60.23,60.42,60.09,60.15,184630.0,59.4725,59.6601,59.3343,59.3935,184630.0
2024-07-05 09:30:00,60.12,60.28,60.04,60.21,64672.0,59.3639,59.5219,59.2849,59.4528,64672.0
2024-07-05 10:00:00,60.19,60.21,59.95,60.05,21067.0,59.433,59.4528,59.1961,59.2948,21067.0
2024-07-05 10:30:00,60.03,60.19,60.03,60.17,23663.0,59.275,59.433,59.275,59.4133,23663.0
2024-07-05 11:00:00,60.18,60.33,60.12,60.22,29975.0,59.4232,59.5713,59.3639,59.4627,29975.0
2024-07-05 11:30:00,60.23,60.27,60.21,60.23,16127.0,59.4725,59.512,59.4528,59.4725,16127.0
2024-07-05 12:00:00,60.23,60.23,60.15,60.17,11875.0,59.4725,59.4725,59.3935,59.4133,11875.0
2024-07-05 12:30:00,60.19,60.33,60.17,60.32,10146.0,59.433,59.5713,59.4133,59.5614,10146.0
2024-07-05 13:00:00,60.32,60.35,60.24,60.29,21208.0,59.5614,59.591,59.4824,59.5318,21208.0
2024-07-05 13:30:00,60.29,60.34,60.25,60.3,26374.0,59.5318,59.5811,59.4923,59.5417,26374.0
2024-07-05 14:00:00,60.31,60.31,60.2,60.25,16715.0,59.5515,59.5515,59.4429,59.4923,16715.0
2024-07-05 14:30:00,60.24,60.3,60.21,60.3,11686.0,59.4824,59.5417,59.4528,59.5417,11686.0
2024-07-05 15:00:00,60.29,60.31,60.25,60.27,15887.0,59.5318,59.5515,59.4923,59.512,15887.0
2024-07-05 15:30:00,60.26,60.45,60.26,60.38,77742.0,59.5022,59.6898,59.5022,59.6206,77742.0
2024-07-08 09:30:00,60.4,60.72,60.27,60.72,57556.0,59.6404,59.9564,59.512,59.9564,57556.0
2024-07-08 10:00:00,60.73,60.74,60.49,60.66,27321.0,59.9662,59.9761,59.7293,59.8971,27321.0
2024-07-08 10:30:00,60.64,60.8,60.63,60.69,31112.0,59.8774,60.0354,59.8675,59.9267,31112.0
2024-07-08 11:00:00,60.69,60.86,60.68,60.69,51442.0,59.9267,60.0946,59.9169,59.9267,51442.0
2024-07-08 11:30:00,60.66,60.67,60.4,60.41,22667.0,59.8971,59.907,59.6404,59.6503,22667.0
2024-07-08 12:00:00,60.41,60.51,60.38,60.5,17330.0,59.6503,59.749,59.6206,59.7391,17330.0
2024-07-08 12:30:00,60.5,60.61,60.5,60.58,19463.0,59.7391,59.8478,59.7391,59.8181,19463.0
2024-07-08 13:00:00,60.56,60.6,60.5,60.51,25464.0,59.7984,59.8379,59.7391,59.749,25464.0
2024-07-08 13:30:00,60.51,60.6,60.51,60.54,17728.0,59.749,59.8379,59.749,59.7786,17728.0
2024-07-08 14:00:00,60.54,60.54,60.46,60.52,21469.0,59.7786,59.7786,59.6996,59.7589,21469.0
2024-07-08 14:30:00,60.52,60.57,60.48,60.57,27004.0,59.7589,59.8083,59.7194,59.8083,27004.0
2024-07-08 15:00:00,60.57,60.58,60.49,60.53,46693.0,59.8083,59.8181,59.7293,59.7688,46693.0
2024-07-08 15:30:00,60.52,60.58,60.43,60.45,123173.0,59.7589,59.8181,59.67,59.6898,123173.0
2024-07-09 09:30:00,60.7,60.9,60.6,60.65,88930.0,59.9366,60.1341,59.8379,59.8872,88930.0
2024-07-09 10:00:00,60.66,60.72,60.52,60.6,27962.0,59.8971,59.9564,59.7589,59.8379,27962.0
2024-07-09 10:30:00,60.58,60.6,60.48,60.5,17003.0,59.8181,59.8379,59.7194,59.7391,17003.0
2024-07-09 11:00:00,60.51,60.56,60.46,60.5,16075.0,59.749,59.7984,59.6996,59.7391,16075.0
2024-07-09 11:30:00,60.51,60.62,60.48,60.58,14939.0,59.749,59.8576,59.7194,59.8181,14939.0
2024-07-09 12:00:00,60.56,60.78,60.56,60.74,184294.0,59.7984,60.0156,59.7984,59.9761,184294.0
2024-07-09 12:30:00,60.74,60.84,60.66,60.8,97062.0,59.9761,60.0749,59.8971,60.0354,97062.0
2024-07-09 13:00:00,60.77,61.02,60.76,60.87,94877.0,60.0057,60.2526,59.9959,60.1045,94877.0
2024-07-09 13:30:00,60.85,60.94,60.83,60.94,34168.0,60.0847,60.1736,60.065,60.1736,34168.0
2024-07-09 14:00:00,60.94,60.97,60.84,60.94,36566.0,60.1736,60.2032,60.0749,60.1736,36566.0
2024-07-09 14:30:00,60.94,60.96,60.86,60.9,29967.0,60.1736,60.1934,60.0946,60.1341,29967.0
2024-07-09 15:00:00,60.91,60.99,60.86,60.92,45059.0,60.144,60.223,60.0946,60.1539,45059.0
2024-07-09 15:30:00,60.91,61.03,60.78,60.84,165127.0,60.144,60.2625,60.0156,60.0749,165127.0
2024-07-10 09:30:00,61.0,61.18,60.83,61.03,149048.0,60.2328,60.4106,60.065,60.2625,149048.0
2024-07-10 10:00:00,61.05,61.05,60.83,60.94,63476.0,60.2822,60.2822,60.065,60.1736,63476.0
2024-07-10 10:30:00,60.95,60.97,60.77,60.89,48574.0,60.1835,60.2032,60.0057,60.1242,48574.0
2024-07-10 11:00:00,60.89,61.13,60.88,61.11,29874.0,60.1242,60.3612,60.1144,60.3415,29874.0
2024-07-10 11:30:00,61.1,61.1,61.02,61.04,27236.0,60.3316,60.3316,60.2526,60.2723,27236.0
2024-07-10 12:00:00,61.04,61.09,60.97,61.0,78540.0,60.2723,60.3217,60.2032,60.2328,78540.0
2024-07-10 12:30:00,61.0,61.02,60.96,60.96,35058.0,60.2328,60.2526,60.1934,60.1934,35058.0
2024-07-10 13:00:00,60.97,61.04,60.96,61.02,25957.0,60.2032,60.2723,60.1934,60.2526,25957.0
2024-07-10 13:30:00,61.02,61.08,60.98,61.0,34737.0,60.2526,60.3118,60.2131,60.2328,34737.0
2024-07-10 14:00:00,61.0,61.09,60.98,61.07,29431.0,60.2328,60.3217,60.2131,60.302,29431.0
2024-07-10 14:30:00,61.07,61.26,61.07,61.25,38715.0,60.302,60.4896,60.302,60.4797,38715.0
2024-07-10 15:00:00,61.26,61.45,61.24,61.4,57025.0,60.4896,60.6772,60.4698,60.6278,57025.0
2024-07-10 15:30:00,61.41,61.66,61.39,61.63,165118.0,60.6377,60.8845,60.6179,60.8549,165118.0
2024-07-11 09:30:00,62.21,62.43,62.0,62.31,85201.0,61.4276,61.6449,61.2203,61.5264,85201.0
2024-07-11 10:00:00,62.35,62.71,62.35,62.5,91395.0,61.5659,61.9213,61.5659,61.714,91395.0
2024-07-11 10:30:00,62.51,62.59,62.29,62.44,27205.0,61.7239,61.8029,61.5066,61.6547,27205.0
2024-07-11 11:00:00,62.45,62.52,62.4,62.49,28607.0,61.6646,61.7337,61.6152,61.7041,28607.0
2024-07-11 11:30:00,62.49,62.7,62.48,62.64,62002.0,61.7041,61.9115,61.6942,61.8522,62002.0
2024-07-11 12:00:00,62.64,62.7,62.44,62.53,554322.0,61.8522,61.9115,61.6547,61.7436,554322.0
2024-07-11 12:30:00,62.55,62.59,62.44,62.57,85559.0,61.7634,61.8029,61.6547,61.7831,85559.0
2024-07-11 13:00:00,62.58,62.63,62.53,62.54,52572.0,61.793,61.8423,61.7436,61.7535,52572.0
2024-07-11 13:30:00,62.52,62.53,62.32,62.39,48299.0,61.7337,61.7436,61.5362,61.6054,48299.0
2024-07-11 14:00:00,62.38,62.46,62.26,62.26,52544.0,61.5955,61.6745,61.477,61.477,52544.0
2024-07-11 14:30:00,62.27,62.34,62.2,62.2,53124.0,61.4869,61.556,61.4178,61.4178,53124.0
2024-07-11 15:00:00,62.21,62.26,62.16,62.23,63719.0,61.4276,61.477,61.3783,61.4474,63719.0
2024-07-11 15:30:00,62.23,62.41,62.18,62.2,302035.0,61.4474,61.6251,61.398,61.4178,302035.0
2024-07-12 09:30:00,62.35,62.62,62.16,62.17,122059.0,61.5659,61.8325,61.3783,61.3881,122059.0
2024-07-12 10:00:00,62.15,62.66,62.14,62.61,62310.0,61.3684,61.872,61.3585,61.8226,62310.0
2024-07-12 10:30:00,62.61,62.72,62.51,62.69,58536.0,61.8226,61.9312,61.7239,61.9016,58536.0
2024-07-12 11:00:00,62.7,62.93,62.69,62.93,354864.0,61.9115,62.1386,61.9016,62.1386,354864.0
2024-07-12 11:30:00,62.91,63.01,62.8,62.96,79419.0,62.1188,62.2176,62.0102,62.1682,79419.0
2024-07-12 12:00:00,62.95,62.96,62.77,62.79,38583.0,62.1583,62.1682,61.9806,62.0003,38583.0
2024-07-12 12:30:00,62.79,62.86,62.7,62.84,26934.0,62.0003,62.0695,61.9115,62.0497,26934.0
2024-07-12 13:00:00,62.84,62.97,62.83,62.94,40904.0,62.0497,62.1781,62.0398,62.1484,40904.0
2024-07-12 13:30:00,62.93,63.12,62.91,63.0,58483.0,62.1386,62.3262,62.1188,62.2077,58483.0
2024-07-12 14:00:00,62.99,63.09,62.93,63.09,64055.0,62.1978,62.2966,62.1386,62.2966,64055.0
2024-07-12 14:30:00,63.09,63.09,62.97,63.04,40172.0,62.2966,62.2966,62.1781,62.2472,40172.0
2024-07-12 15:00:00,63.04,63.09,62.97,63.05,38350.0,62.2472,62.2966,62.1781,62.2571,38350.0
2024-07-12 15:30:00,63.05,63.05,62.67,62.71,198718.0,62.2571,62.2571,61.8818,61.9213,198718.0
2024-07-15 09:30:00,62.8,63.02,62.64,62.89,39989.0,62.0102,62.2274,61.8522,62.0991,39989.0
2024-07-15 10:00:00,62.87,62.99,62.82,62.96,33110.0,62.0793,62.1978,62.03,62.1682,33110.0
2024-07-15 10:30:00,62.96,63.08,62.93,63.03,27032.0,62.1682,62.2867,62.1386,62.2373,27032.0
2024-07-15 11:00:00,63.03,63.16,63.02,63.14,28691.0,62.2373,62.3657,62.2274,62.3459,28691.0
2024-07-15 11:30:00,63.13,63.21,62.98,63.19,38294.0,62.3361,62.4151,62.1879,62.3953,38294.0
2024-07-15 12:00:00,63.18,63.18,62.85,62.85,56725.0,62.3854,62.3854,62.0596,62.0596,56725.0
2024-07-15 12:30:00,62.83,62.83,62.66,62.71,116532.0,62.0398,62.0398,61.872,61.9213,116532.0
2024-07-15 13:00:00,62.71,62.77,62.67,62.68,180178.0,61.9213,61.9806,61.8818,61.8917,180178.0
2024-07-15 13:30:00,62.68,62.78,62.6,62.73,97965.0,61.8917,61.9905,61.8127,61.9411,97965.0
2024-07-15 14:00:00,62.72,62.73,62.67,62.71,154112.0,61.9312,61.9411,61.8818,61.9213,154112.0
2024-07-15 14:30:00,62.72,62.79,62.61,62.69,220508.0,61.9312,62.0003,61.8226,61.9016,220508.0
2024-07-15 15:00:00,62.7,62.81,62.7,62.78,97908.0,61.9115,62.0201,61.9115,61.9905,97908.0
2024-07-15 15:30:00,62.77,63.02,62.7,63.02,403944.0,61.9806,62.2274,61.9115,62.2274,403944.0
2024-07-16 09:30:00,63.15,63.51,63.14,63.43,59297.0,62.3558,62.7113,62.3459,62.6323,59297.0
2024-07-16 10:00:00,63.44,63.49,63.18,63.26,63035.0,62.6422,62.6915,62.3854,62.4644,63035.0
2024-07-16 10:30:00,63.26,63.42,63.23,63.35,49490.0,62.4644,62.6224,62.4348,62.5533,49490.0
2024-07-16 11:00:00,63.35,63.45,63.29,63.45,52131.0,62.5533,62.652,62.494,62.652,52131.0
2024-07-16 11:30:00,63.44,63.44,63.26,63.29,17570.0,62.6422,62.6422,62.4644,62.494,17570.0
2024-07-16 12:00:00,63.29,63.57,63.26,63.53,28875.0,62.494,62.7705,62.4644,62.731,28875.0
2024-07-16 12:30:00,63.52,63.61,63.4,63.45,70374.0,62.7212,62.81,62.6027,62.652,70374.0
2024-07-16 13:00:00,63.45,63.45,63.26,63.27,76384.0,62.652,62.652,62.4644,62.4743,76384.0
2024-07-16 13:30:00,63.26,63.35,63.24,63.27,56751.0,62.4644,62.5533,62.4447,62.4743,56751.0
2024-07-16 14:00:00,63.26,63.5,63.26,63.43,50748.0,62.4644,62.7014,62.4644,62.6323,50748.0
2024-07-16 14:30:00,63.42,63.54,63.41,63.53,36674.0,62.6224,62.7409,62.6125,62.731,36674.0
2024-07-16 15:00:00,63.51,63.54,63.47,63.51,39352.0,62.7113,62.7409,62.6718,62.7113,39352.0
2024-07-16 15:30:00,63.51,63.58,63.27,63.28,306631.0,62.7113,62.7804,62.4743,62.4842,306631.0
2024-07-17 09:30:00,63.14,63.55,62.95,63.33,56898.0,62.3459,62.7508,62.1583,62.5335,56898.0
2024-07-17 10:00:00,63.33,63.42,63.22,63.26,49097.0,62.5335,62.6224,62.4249,62.4644,49097.0
2024-07-17 10:30:00,63.25,63.46,63.24,63.38,33920.0,62.4546,62.6619,62.4447,62.5829,33920.0
2024-07-17 11:00:00,63.4,63.41,63.06,63.12,90973.0,62.6027,62.6125,62.2669,62.3262,90973.0
2024-07-17 11:30:00,63.1,63.27,63.08,63.13,80506.0,62.3064,62.4743,62.2867,62.3361,80506.0
2024-07-17 12:00:00,63.13,63.13,62.9,62.96,78045.0,62.3361,62.3361,62.109,62.1682,78045.0
2024-07-17 12:30:00,62.96,63.02,62.87,63.01,66710.0,62.1682,62.2274,62.0793,62.2176,66710.0
2024-07-17 13:00:00,63.01,63.04,62.88,63.04,178626.0,62.2176,62.2472,62.0892,62.2472,178626.0
2024-07-17 13:30:00,63.03,63.25,63.0,63.16,44751.0,62.2373,62.4546,62.2077,62.3657,44751.0
2024-07-17 14:00:00,63.15,63.19,63.1,63.19,39800.0,62.3558,62.3953,62.3064,62.3953,39800.0
2024-07-17 14:30:00,63.19,63.57,63.18,63.52,175019.0,62.3953,62.7705,62.3854,62.7212,175019.0
2024-07-17 15:00:00,63.52,63.52,63.35,63.43,123979.0,62.7212,62.7212,62.5533,62.6323,123979.0
2024-07-17 15:30:00,63.43,63.6,63.33,63.48,537687.0,62.6323,62.8001,62.5335,62.6817,537687.0
2024-07-18 09:30:00,63.44,63.51,63.13,63.44,94895.0,62.6422,62.7113,62.3361,62.6422,94895.0
2024-07-18 10:00:00,63.44,63.49,63.25,63.37,65234.0,62.6422,62.6915,62.4546,62.573,65234.0
2024-07-18 10:30:00,63.38,63.41,63.18,63.2,27277.0,62.5829,62.6125,62.3854,62.4052,27277.0
2024-07-18 11:00:00,63.22,63.25,63.04,63.18,36105.0,62.4249,62.4546,62.2472,62.3854,36105.0
2024-07-18 11:30:00,63.18,63.23,62.84,62.89,32451.0,62.3854,62.4348,62.0497,62.0991,32451.0
2024-07-18 12:00:00,62.87,62.88,62.66,62.75,47822.0,62.0793,62.0892,61.872,61.9608,47822.0
2024-07-18 12:30:00,62.75,62.89,62.75,62.88,37091.0,61.9608,62.0991,61.9608,62.0892,37091.0
2024-07-18 13:00:00,62.88,62.97,62.87,62.97,28949.0,62.0892,62.1781,62.0793,62.1781,28949.0
2024-07-18 13:30:00,62.96,63.04,62.87,62.87,25134.0,62.1682,62.2472,62.0793,62.0793,25134.0
2024-07-18 14:00:00,62.87,62.9,62.7,62.7,40856.0,62.0793,62.109,61.9115,61.9115,40856.0
2024-07-18 14:30:00,62.69,62.74,62.57,62.63,36239.0,61.9016,61.951,61.7831,61.8423,36239.0
2024-07-18 15:00:00,62.64,62.69,62.5,62.55,49366.0,61.8522,61.9016,61.714,61.7634,49366.0
2024-07-18 15:30:00,62.54,62.62,62.42,62.48,335134.0,61.7535,61.8325,61.635,61.6942,335134.0
2024-07-19 09:30:00,63.04,63.04,62.42,62.69,110820.0,62.2472,62.2472,61.635,61.9016,110820.0
2024-07-19 10:00:00,62.71,62.75,62.34,62.38,35096.0,61.9213,61.9608,61.556,61.5955,35096.0
2024-07-19 10:30:00,62.38,62.43,62.21,62.23,44588.0,61.5955,61.6449,61.4276,61.4474,44588.0
2024-07-19 11:00:00,62.24,62.4,62.22,62.32,36357.0,61.4573,61.6152,61.4375,61.5362,36357.0
2024-07-19 11:30:00,62.31,62.44,62.26,62.43,35680.0,61.5264,61.6547,61.477,61.6449,35680.0
2024-07-19 12:00:00,62.44,62.74,62.43,62.49,66186.0,61.6547,61.951,61.6449,61.7041,66186.0
2024-07-19 12:30:00,62.48,62.53,62.43,62.47,40382.0,61.6942,61.7436,61.6449,61.6844,40382.0
2024-07-19 13:00:00,62.46,62.46,62.37,62.37,35785.0,61.6745,61.6745,61.5856,61.5856,35785.0
2024-07-19 13:30:00,62.36,62.71,62.34,62.66,63555.0,61.5757,61.9213,61.556,61.872,63555.0
2024-07-19 14:00:00,62.66,62.71,62.6,62.61,44862.0,61.872,61.9213,61.8127,61.8226,44862.0
2024-07-19 14:30:00,62.61,62.63,62.54,62.56,52398.0,61.8226,61.8423,61.7535,61.7732,52398.0
2024-07-19 15:00:00,62.56,62.65,62.55,62.64,54461.0,61.7732,61.8621,61.7634,61.8522,54461.0
2024-07-19 15:30:00,62.63,62.64,62.46,62.53,195081.0,61.8423,61.8522,61.6745,61.7436,195081.0
2024-07-22 09:30:00,63.1,63.1,62.56,62.8,72088.0,62.3064,62.3064,61.7732,62.0102,72088.0
2024-07-22 10:00:00,62.78,63.05,62.71,62.98,32129.0,61.9905,62.2571,61.9213,62.1879,32129.0
2024-07-22 10:30:00,62.99,63.19,62.94,63.18,61323.0,62.1978,62.3953,62.1484,62.3854,61323.0
2024-07-22 11:00:00,63.2,63.2,62.97,62.97,24561.0,62.4052,62.4052,62.1781,62.1781,24561.0
2024-07-22 11:30:00,62.97,63.0,62.87,63.0,20029.0,62.1781,62.2077,62.0793,62.2077,20029.0
2024-07-22 12:00:00,63.01,63.04,62.87,62.87,25008.0,62.2176,62.2472,62.0793,62.0793,25008.0
2024-07-22 12:30:00,62.88,63.04,62.82,63.04,88679.0,62.0892,62.2472,62.03,62.2472,88679.0
2024-07-22 13:00:00,63.04,63.05,62.94,63.0,83644.0,62.2472,62.2571,62.1484,62.2077,83644.0
2024-07-22 13:30:00,63.0,63.23,62.99,63.22,52064.0,62.2077,62.4348,62.1978,62.4249,52064.0
2024-07-22 14:00:00,63.22,63.22,63.11,63.14,23631.0,62.4249,62.4249,62.3163,62.3459,23631.0
2024-07-22 14:30:00,63.14,63.25,63.13,63.21,48739.0,62.3459,62.4546,62.3361,62.4151,48739.0
2024-07-22 15:00:00,63.21,63.21,63.06,63.07,66098.0,62.4151,62.4151,62.2669,62.2768,66098.0
2024-07-22 15:30:00,63.06,63.25,62.99,63.05,434501.0,62.2669,62.4546,62.1978,62.2571,434501.0
2024-07-23 09:30:00,63.38,63.38,62.83,63.17,93477.0,62.5829,62.5829,62.0398,62.3756,93477.0
2024-07-23 10:00:00,63.15,63.41,63.08,63.32,136763.0,62.3558,62.6125,62.2867,62.5237,136763.0
2024-07-23 10:30:00,63.34,63.45,63.25,63.32,59696.0,62.5434,62.652,62.4546,62.5237,59696.0
2024-07-23 11:00:00,63.33,63.34,63.08,63.17,48349.0,62.5335,62.5434,62.2867,62.3756,48349.0
2024-07-23 11:30:00,63.17,63.29,63.11,63.17,52334.0,62.3756,62.494,62.3163,62.3756,52334.0
2024-07-23 12:00:00,63.17,63.33,63.06,63.09,59213.0,62.3756,62.5335,62.2669,62.2966,59213.0
2024-07-23 12:30:00,63.09,63.23,63.07,63.14,62293.0,62.2966,62.4348,62.2768,62.3459,62293.0
2024-07-23 13:00:00,63.14,63.19,63.05,63.09,74880.0,62.3459,62.3953,62.2571,62.2966,74880.0
2024-07-23 13:30:00,63.09,63.19,63.06,63.16,47726.0,62.2966,62.3953,62.2669,62.3657,47726.0
2024-07-23 14:00:00,63.15,63.27,63.08,63.25,47662.0,62.3558,62.4743,62.2867,62.4546,47662.0
2024-07-23 14:30:00,63.25,63.31,63.15,63.21,37160.0,62.4546,62.5138,62.3558,62.4151,37160.0
2024-07-23 15:00:00,63.21,63.25,63.08,63.1,314341.0,62.4151,62.4546,62.2867,62.3064,314341.0
2024-07-23 15:30:00,63.1,63.35,63.03,63.15,409971.0,62.3064,62.5533,62.2373,62.3558,409971.0
2024-07-24 09:30:00,63.36,63.39,62.7,62.86,159473.0,62.5632,62.5928,61.9115,62.0695,159473.0
2024-07-24 10:00:00,62.88,62.95,62.6,62.7,188024.0,62.0892,62.1583,61.8127,61.9115,188024.0
2024-07-24 10:30:00,62.7,63.11,62.63,62.99,91967.0,61.9115,62.3163,61.8423,62.1978,91967.0
2024-07-24 11:00:00,62.99,63.0,62.79,62.85,65788.0,62.1978,62.2077,62.0003,62.0596,65788.0
2024-07-24 11:30:00,62.84,62.93,62.78,62.82,57675.0,62.0497,62.1386,61.9905,62.03,57675.0
2024-07-24 12:00:00,62.82,62.97,62.79,62.84,54407.0,62.03,62.1781,62.0003,62.0497,54407.0
2024-07-24 12:30:00,62.83,62.88,62.74,62.84,92684.0,62.0398,62.0892,61.951,62.0497,92684.0
2024-07-24 13:00:00,62.85,62.93,62.83,62.85,89783.0,62.0596,62.1386,62.0398,62.0596,89783.0
2024-07-24 13:30:00,62.85,62.91,62.75,62.8,70071.0,62.0596,62.1188,61.9608,62.0102,70071.0
2024-07-24 14:00:00,62.8,62.83,62.66,62.69,72401.0,62.0102,62.0398,61.872,61.9016,72401.0
2024-07-24 14:30:00,62.69,62.7,62.55,62.6,82897.0,61.9016,61.9115,61.7634,61.8127,82897.0
2024-07-24 15:00:00,62.59,62.61,62.43,62.51,110742.0,61.8029,61.8226,61.6449,61.7239,110742.0
2024-07-24 15:30:00,62.5,62.76,62.47,62.69,458076.0,61.714,61.9707,61.6844,61.9016,458076.0
2024-07-25 09:30:00,65.0,66.66,64.72,66.3,541590.0,64.1825,65.8217,63.9061,65.4662,541590.0
2024-07-25 10:00:00,66.3,66.31,65.59,66.01,237833.0,65.4662,65.4761,64.7651,65.1798,237833.0
2024-07-25 10:30:00,66.0,66.0,65.39,65.97,180086.0,65.17,65.17,64.5676,65.1403,180086.0
2024-07-25 11:00:00,65.98,66.43,65.79,66.19,224867.0,65.1502,65.5946,64.9626,65.3576,224867.0
2024-07-25 11:30:00,66.2,66.87,66.09,66.47,197184.0,65.3675,66.029,65.2588,65.6341,197184.0
2024-07-25 12:00:00,66.47,67.39,66.4,67.24,559405.0,65.6341,66.5425,65.5649,66.3944,559405.0
2024-07-25 12:30:00,67.24,67.61,67.06,67.6,408724.0,66.3944,66.7597,66.2166,66.7498,408724.0
2024-07-25 13:00:00,67.63,67.68,67.02,67.1,208777.0,66.7795,66.8288,66.1771,66.2561,208777.0
2024-07-25 13:30:00,67.1,67.48,67.09,67.19,134632.0,66.2561,66.6314,66.2463,66.345,134632.0
2024-07-25 14:00:00,67.17,67.43,67.12,67.24,259330.0,66.3253,66.582,66.2759,66.3944,259330.0
2024-07-25 14:30:00,67.25,67.25,66.88,66.92,335503.0,66.4042,66.4042,66.0389,66.0784,335503.0
2024-07-25 15:00:00,66.9,67.61,66.9,67.57,298497.0,66.0586,66.7597,66.0586,66.7202,298497.0
2024-07-25 15:30:00,67.57,67.77,67.04,67.24,894407.0,66.7202,66.9177,66.1969,66.3944,894407.0
2024-07-26 09:30:00,67.6,67.66,66.58,66.91,207583.0,66.7498,66.8091,65.7427,66.0685,207583.0
2024-07-26 10:00:00,66.86,66.99,66.49,66.73,145360.0,66.0192,66.1475,65.6538,65.8908,145360.0
2024-07-26 10:30:00,66.71,66.78,66.34,66.55,99259.0,65.871,65.9402,65.5057,65.713,99259.0
2024-07-26 11:00:00,66.56,66.75,66.44,66.46,122540.0,65.7229,65.9105,65.6044,65.6242,122540.0
2024-07-26 11:30:00,66.46,66.7,66.43,66.59,97636.0,65.6242,65.8612,65.5946,65.7525,97636.0
2024-07-26 12:00:00,66.59,66.65,66.35,66.52,101384.0,65.7525,65.8118,65.5156,65.6834,101384.0
2024-07-26 12:30:00,66.53,66.56,66.26,66.51,84213.0,65.6933,65.7229,65.4267,65.6736,84213.0
2024-07-26 13:00:00,66.53,66.9,66.52,66.87,97941.0,65.6933,66.0586,65.6834,66.029,97941.0
2024-07-26 13:30:00,66.88,66.88,66.59,66.73,104261.0,66.0389,66.0389,65.7525,65.8908,104261.0
2024-07-26 14:00:00,66.74,66.92,66.74,66.81,92637.0,65.9007,66.0784,65.9007,65.9698,92637.0
2024-07-26 14:30:00,66.8,66.93,66.76,66.9,131341.0,65.9599,66.0883,65.9204,66.0586,131341.0
2024-07-26 15:00:00,66.91,66.93,66.66,66.81,110133.0,66.0685,66.0883,65.8217,65.9698,110133.0
2024-07-26 15:30:00,66.81,67.08,66.75,66.95,544638.0,65.9698,66.2364,65.9105,66.108,544638.0
2024-07-29 09:30:00,66.95,67.76,66.8,67.32,2774567.0,66.108,66.9078,65.9599,66.4734,2774567.0
2024-07-29 10:00:00,67.33,67.99,67.15,67.72,1054293.0,66.4832,67.1349,66.3055,66.8683,1054293.0
2024-07-29 10:30:00,67.71,67.78,67.23,67.41,726097.0,66.8585,66.9276,66.3845,66.5622,726097.0
2024-07-29 11:00:00,67.41,67.55,67.19,67.52,561471.0,66.5622,66.7005,66.345,66.6709,561471.0
2024-07-29 11:30:00,67.52,68.1,67.44,68.0,659875.0,66.6709,67.2436,66.5919,67.1448,659875.0
2024-07-29 12:00:00,67.99,68.15,67.94,68.14,335783.0,67.1349,67.2929,67.0856,67.2831,335783.0
2024-07-29 12:30:00,68.15,68.3,68.11,68.22,600811.0,67.2929,67.441,67.2534,67.362,600811.0
2024-07-29 13:00:00,68.22,68.4,68.0,68.03,359262.0,67.362,67.5398,67.1448,67.1744,359262.0
2024-07-29 13:30:00,68.04,68.2,67.93,67.97,254648.0,67.1843,67.3423,67.0757,67.1152,254648.0
2024-07-29 14:00:00,67.97,67.97,67.63,67.76,288556.0,67.1152,67.1152,66.7795,66.9078,288556.0
2024-07-29 14:30:00,67.75,67.91,67.71,67.89,284042.0,66.898,67.0559,66.8585,67.0362,284042.0
2024-07-29 15:00:00,67.88,68.01,67.77,67.78,337693.0,67.0263,67.1547,66.9177,66.9276,337693.0
2024-07-29 15:30:00,67.79,67.99,67.6,67.91,1514132.0,66.9375,67.1349,66.7498,67.0559,1514132.0
2024-07-30 09:30:00,68.33,69.45,68.26,69.09,779782.0,67.4707,68.5766,67.4015,68.2211,779782.0
2024-07-30 10:00:00,69.09,69.61,68.87,69.55,557989.0,68.2211,68.7346,68.0039,68.6753,557989.0
2024-07-30 10:30:00,69.56,69.94,69.25,69.79,547731.0,68.6852,69.0604,68.3791,68.9123,547731.0
2024-07-30 11:00:00,69.8,70.01,69.27,69.88,436591.0,68.9222,69.1295,68.3988,69.0012,436591.0
2024-07-30 11:30:00,69.89,70.01,69.36,69.58,372973.0,69.011,69.1295,68.4877,68.7049,372973.0
2024-07-30 12:00:00,69.57,69.8,69.43,69.73,270815.0,68.6951,68.9222,68.5568,68.8531,270815.0
2024-07-30 12:30:00,69.72,69.81,69.3,69.35,239748.0,68.8432,68.9321,68.4285,68.4778,239748.0
2024-07-30 13:00:00,69.33,69.35,68.69,68.95,268306.0,68.4581,68.4778,67.8261,68.0829,268306.0
2024-07-30 13:30:00,68.96,69.35,68.86,69.29,189449.0,68.0927,68.4778,67.994,68.4186,189449.0
2024-07-30 14:00:00,69.28,69.52,69.22,69.48,258741.0,68.4087,68.6457,68.3495,68.6062,258741.0
2024-07-30 14:30:00,69.49,69.66,69.45,69.64,231047.0,68.6161,68.7839,68.5766,68.7642,231047.0
2024-07-30 15:00:00,69.64,69.81,69.16,69.78,282205.0,68.7642,68.9321,68.2902,68.9024,282205.0
2024-07-30 15:30:00,69.77,69.94,69.08,69.15,1673861.0,68.8926,69.0604,68.2112,68.2804,1673861.0
2024-07-31 09:30:00,69.13,69.45,68.91,68.98,371588.0,68.2606,68.5766,68.0434,68.1125,371588.0
2024-07-31 10:00:00,68.96,69.2,68.82,69.09,232094.0,68.0927,68.3297,67.9545,68.2211,232094.0
2024-07-31 10:30:00,69.1,69.19,68.92,68.95,142434.0,68.231,68.3198,68.0532,68.0829,142434.0
2024-07-31 11:00:00,68.94,68.94,68.24,68.3,262486.0,68.073,68.073,67.3818,67.441,262486.0
2024-07-31 11:30:00,68.3,68.6,68.22,68.3,199123.0,67.441,67.7373,67.362,67.441,199123.0
2024-07-31 12:00:00,68.28,68.58,68.28,68.54,63825.0,67.4213,67.7175,67.4213,67.678,63825.0
2024-07-31 12:30:00,68.56,68.64,68.42,68.49,181881.0,67.6978,67.7768,67.5595,67.6287,181881.0
2024-07-31 13:00:00,68.49,68.7,68.43,68.7,115739.0,67.6287,67.836,67.5694,67.836,115739.0
2024-07-31 13:30:00,68.7,68.74,68.13,68.27,163857.0,67.836,67.8755,67.2732,67.4114,163857.0
2024-07-31 14:00:00,68.27,68.3,67.9,68.04,103890.0,67.4114,67.441,67.0461,67.1843,103890.0
2024-07-31 14:30:00,68.05,68.36,68.03,68.17,88371.0,67.1942,67.5003,67.1744,67.3127,88371.0
2024-07-31 15:00:00,68.18,68.22,67.7,67.83,130394.0,67.3225,67.362,66.8486,66.977,130394.0
2024-07-31 15:30:00,67.83,68.06,67.64,67.66,410418.0,66.977,67.2041,66.7893,66.8091,410418.0
2024-08-01 09:30:00,67.83,68.53,67.54,67.59,191606.0,66.977,67.6681,66.6906,66.74,191606.0
2024-08-01 10:00:00,67.55,67.9,67.55,67.81,163269.0,66.7005,67.0461,66.7005,66.9572,163269.0
2024-08-01 10:30:00,67.84,67.84,67.46,67.53,338979.0,66.9868,66.9868,66.6116,66.6807,338979.0
2024-08-01 11:00:00,67.53,67.56,67.21,67.45,224565.0,66.6807,66.7103,66.3647,66.6017,224565.0
2024-08-01 11:30:00,67.45,67.57,67.32,67.32,127847.0,66.6017,66.7202,66.4734,66.4734,127847.0
2024-08-01 12:00:00,67.31,67.43,67.12,67.27,107210.0,66.4635,66.582,66.2759,66.424,107210.0
2024-08-01 12:30:00,67.25,67.29,67.02,67.29,179149.0,66.4042,66.4437,66.1771,66.4437,179149.0
2024-08-01 13:00:00,67.3,67.35,67.18,67.31,102052.0,66.4536,66.503,66.3351,66.4635,102052.0
2024-08-01 13:30:00,67.29,67.43,67.23,67.43,83063.0,66.4437,66.582,66.3845,66.582,83063.0
2024-08-01 14:00:00,67.44,67.47,67.23,67.25,145752.0,66.5919,66.6215,66.3845,66.4042,145752.0
2024-08-01 14:30:00,67.24,67.28,67.11,67.18,85391.0,66.3944,66.4339,66.266,66.3351,85391.0
2024-08-01 15:00:00,67.17,67.29,67.13,67.23,189212.0,66.3253,66.4437,66.2858,66.3845,189212.0
2024-08-01 15:30:00,67.23,67.34,67.18,67.32,572440.0,66.3845,66.4931,66.3351,66.4734,572440.0
2024-08-02 09:30:00,66.65,67.32,66.51,67.28,277281.0,65.8118,66.4734,65.6736,66.4339,277281.0
2024-08-02 10:00:00,67.28,67.32,66.46,66.74,145833.0,66.4339,66.4734,65.6242,65.9007,145833.0
2024-08-02 10:30:00,66.76,67.06,66.57,66.7,148792.0,65.9204,66.2166,65.7328,65.8612,148792.0
2024-08-02 11:00:00,66.7,66.72,66.24,66.39,134365.0,65.8612,65.8809,65.4069,65.5551,134365.0
2024-08-02 11:30:00,66.4,66.85,66.38,66.69,144392.0,65.5649,66.0093,65.5452,65.8513,144392.0
2024-08-02 12:00:00,66.7,66.85,66.64,66.73,85635.0,65.8612,66.0093,65.8019,65.8908,85635.0
2024-08-02 12:30:00,66.73,67.03,66.69,66.92,179445.0,65.8908,66.187,65.8513,66.0784,179445.0
2024-08-02 13:00:00,66.91,66.93,66.66,66.69,70225.0,66.0685,66.0883,65.8217,65.8513,70225.0
2024-08-02 13:30:00,66.67,66.71,66.42,66.45,92290.0,65.8315,65.871,65.5847,65.6143,92290.0
2024-08-02 14:00:00,66.43,66.69,66.36,66.66,103924.0,65.5946,65.8513,65.5254,65.8217,103924.0
2024-08-02 14:30:00,66.65,66.72,66.39,66.58,197495.0,65.8118,65.8809,65.5551,65.7427,197495.0
2024-08-02 15:00:00,66.59,66.71,66.45,66.69,156445.0,65.7525,65.871,65.6143,65.8513,156445.0
2024-08-02 15:30:00,66.69,66.92,66.53,66.84,463354.0,65.8513,66.0784,65.6933,65.9994,463354.0
2024-08-05 09:30:00,65.79,66.29,64.52,64.59,294846.0,64.9626,65.4563,63.7086,63.7777,294846.0
2024-08-05 10:00:00,64.69,65.3,64.64,64.79,333973.0,63.8764,64.4788,63.8271,63.9752,333973.0
2024-08-05 10:30:00,64.81,65.05,64.67,64.81,148603.0,63.9949,64.2319,63.8567,63.9949,148603.0
2024-08-05 11:00:00,64.83,65.26,64.73,65.19,137556.0,64.0147,64.4393,63.9159,64.3702,137556.0
2024-08-05 11:30:00,65.17,65.47,65.15,65.36,104516.0,64.3504,64.6466,64.3307,64.538,104516.0
2024-08-05 12:00:00,65.36,65.43,65.27,65.36,143480.0,64.538,64.6071,64.4491,64.538,143480.0
2024-08-05 12:30:00,65.35,65.39,64.73,64.99,112515.0,64.5281,64.5676,63.9159,64.1727,112515.0
2024-08-05 13:00:00,64.98,65.04,64.84,64.96,96940.0,64.1628,64.222,64.0246,64.143,96940.0
2024-08-05 13:30:00,64.95,65.06,64.87,64.89,71935.0,64.1332,64.2418,64.0542,64.0739,71935.0
2024-08-05 14:00:00,64.88,65.01,64.76,64.91,203843.0,64.0641,64.1924,63.9456,64.0937,203843.0
2024-08-05 14:30:00,64.88,64.89,64.67,64.87,142922.0,64.0641,64.0739,63.8567,64.0542,142922.0
2024-08-05 15:00:00,64.88,64.92,64.45,64.45,128151.0,64.0641,64.1035,63.6395,63.6395,128151.0
2024-08-05 15:30:00,64.45,64.62,64.33,64.42,381389.0,63.6395,63.8073,63.521,63.6098,381389.0
2024-08-06 09:30:00,65.29,66.23,64.97,66.22,287998.0,64.4689,65.3971,64.1529,65.3872,287998.0
2024-08-06 10:00:00,66.23,66.27,65.94,66.04,108848.0,65.3971,65.4366,65.1107,65.2095,108848.0
2024-08-06 10:30:00,66.03,66.1,65.93,65.96,94302.0,65.1996,65.2687,65.1008,65.1305,94302.0
2024-08-06 11:00:00,65.98,66.18,65.92,66.06,81000.0,65.1502,65.3477,65.091,65.2292,81000.0
2024-08-06 11:30:00,66.05,66.38,66.0,66.32,55157.0,65.2193,65.5452,65.17,65.4859,55157.0
2024-08-06 12:00:00,66.34,66.51,66.27,66.36,91366.0,65.5057,65.6736,65.4366,65.5254,91366.0
2024-08-06 12:30:00,66.37,66.39,66.16,66.3,56204.0,65.5353,65.5551,65.328,65.4662,56204.0
2024-08-06 13:00:00,66.31,66.61,66.31,66.53,113072.0,65.4761,65.7723,65.4761,65.6933,113072.0
2024-08-06 13:30:00,66.55,66.61,66.46,66.47,62460.0,65.713,65.7723,65.6242,65.6341,62460.0
2024-08-06 14:00:00,66.47,66.71,66.39,66.71,87808.0,65.6341,65.871,65.5551,65.871,87808.0
2024-08-06 14:30:00,66.7,66.93,66.68,66.74,176318.0,65.8612,66.0883,65.8414,65.9007,176318.0
2024-08-06 15:00:00,66.75,66.75,66.46,66.58,129805.0,65.9105,65.9105,65.6242,65.7427,129805.0
2024-08-06 15:30:00,66.59,66.59,66.18,66.18,382348.0,65.7525,65.7525,65.3477,65.3477,382348.0
2024-08-07 09:30:00,66.51,67.28,66.45,67.28,67170.0,65.6736,66.4339,65.6143,66.4339,67170.0
2024-08-07 10:00:00,67.3,67.41,67.01,67.2,65881.0,66.4536,66.5622,66.1673,66.3549,65881.0
2024-08-07 10:30:00,67.19,67.48,67.12,67.48,72065.0,66.345,66.6314,66.2759,66.6314,72065.0
2024-08-07 11:00:00,67.48,67.48,67.29,67.39,101266.0,66.6314,66.6314,66.4437,66.5425,101266.0
2024-08-07 11:30:00,67.39,67.6,67.39,67.47,39824.0,66.5425,66.7498,66.5425,66.6215,39824.0
2024-08-07 12:00:00,67.47,67.57,67.38,67.57,49756.0,66.6215,66.7202,66.5326,66.7202,49756.0
2024-08-07 12:30:00,67.56,67.56,67.26,67.26,31472.0,66.7103,66.7103,66.4141,66.4141,31472.0
2024-08-07 13:00:00,67.26,67.36,67.16,67.25,43717.0,66.4141,66.5129,66.3154,66.4042,43717.0
2024-08-07 13:30:00,67.24,67.37,67.03,67.08,46564.0,66.3944,66.5227,66.187,66.2364,46564.0
2024-08-07 14:00:00,67.07,67.08,66.79,67.02,86227.0,66.2265,66.2364,65.95,66.1771,86227.0
2024-08-07 14:30:00,67.01,67.04,66.87,66.87,74273.0,66.1673,66.1969,66.029,66.029,74273.0
2024-08-07 15:00:00,66.87,67.08,66.87,67.06,101283.0,66.029,66.2364,66.029,66.2166,101283.0
2024-08-07 15:30:00,67.06,67.07,66.7,66.81,291041.0,66.2166,66.2265,65.8612,65.9698,291041.0
2024-08-08 09:30:00,67.03,67.35,66.76,67.35,123398.0,66.187,66.503,65.9204,66.503,123398.0
2024-08-08 10:00:00,67.34,67.94,67.22,67.81,172609.0,66.4931,67.0856,66.3746,66.9572,172609.0
2024-08-08 10:30:00,67.81,67.82,67.45,67.49,63226.0,66.9572,66.9671,66.6017,66.6412,63226.0
2024-08-08 11:00:00,67.5,67.61,67.39,67.5,35852.0,66.6511,66.7597,66.5425,66.6511,35852.0
2024-08-08 11:30:00,67.48,67.49,67.18,67.2,45842.0,66.6314,66.6412,66.3351,66.3549,45842.0
2024-08-08 12:00:00,67.19,67.29,67.13,67.23,39845.0,66.345,66.4437,66.2858,66.3845,39845.0
2024-08-08 12:30:00,67.24,67.48,67.06,67.41,177438.0,66.3944,66.6314,66.2166,66.5622,177438.0
2024-08-08 13:00:00,67.42,67.51,67.26,67.5,185487.0,66.5721,66.661,66.4141,66.6511,185487.0
2024-08-08 13:30:00,67.52,67.58,67.47,67.58,37718.0,66.6709,66.7301,66.6215,66.7301,37718.0
2024-08-08 14:00:00,67.58,67.79,67.56,67.76,51851.0,66.7301,66.9375,66.7103,66.9078,51851.0
2024-08-08 14:30:00,67.76,67.82,67.69,67.81,57137.0,66.9078,66.9671,66.8387,66.9572,57137.0
2024-08-08 15:00:00,67.81,67.93,67.73,67.92,134060.0,66.9572,67.0757,66.8782,67.0658,134060.0
2024-08-08 15:30:00,67.92,68.1,67.8,68.07,258819.0,67.0658,67.2436,66.9473,67.2139,258819.0
2024-08-09 09:30:00,68.05,68.13,67.45,67.68,89809.0,67.1942,67.2732,66.6017,66.8288,89809.0
2024-08-09 10:00:00,67.65,67.96,67.65,67.77,99679.0,66.7992,67.1053,66.7992,66.9177,99679.0
2024-08-09 10:30:00,67.79,67.87,67.6,67.86,71889.0,66.9375,67.0164,66.7498,67.0066,71889.0
2024-08-09 11:00:00,67.85,67.91,67.73,67.73,53495.0,66.9967,67.0559,66.8782,66.8782,53495.0
2024-08-09 11:30:00,67.73,67.98,67.72,67.78,39098.0,66.8782,67.1251,66.8683,66.9276,39098.0
2024-08-09 12:00:00,67.78,67.8,67.69,67.75,25019.0,66.9276,66.9473,66.8387,66.898,25019.0
2024-08-09 12:30:00,67.74,67.93,67.72,67.93,34734.0,66.8881,67.0757,66.8683,67.0757,34734.0
2024-08-09 13:00:00,67.93,68.14,67.88,68.13,45723.0,67.0757,67.2831,67.0263,67.2732,45723.0
2024-08-09 13:30:00,68.13,68.17,67.93,67.94,33905.0,67.2732,67.3127,67.0757,67.0856,33905.0
2024-08-09 14:00:00,67.93,67.95,67.82,67.91,29862.0,67.0757,67.0954,66.9671,67.0559,29862.0
2024-08-09 14:30:00,67.91,68.03,67.87,67.99,32052.0,67.0559,67.1744,67.0164,67.1349,32052.0
2024-08-09 15:00:00,67.99,68.11,67.94,68.08,43131.0,67.1349,67.2534,67.0856,67.2238,43131.0
2024-08-09 15:30:00,68.09,68.17,67.94,68.07,179510.0,67.2337,67.3127,67.0856,67.2139,179510.0
2024-08-12 09:30:00,68.06,68.15,67.61,67.82,73572.0,67.2041,67.2929,66.7597,66.9671,73572.0
2024-08-12 10:00:00,67.83,68.01,67.8,67.98,36119.0,66.977,67.1547,66.9473,67.1251,36119.0
2024-08-12 10:30:00,67.99,68.41,67.99,68.38,46618.0,67.1349,67.5497,67.1349,67.52,46618.0
2024-08-12 11:00:00,68.37,68.37,67.94,67.99,37314.0,67.5102,67.5102,67.0856,67.1349,37314.0
2024-08-12 11:30:00,68.0,68.11,67.9,68.1,54154.0,67.1448,67.2534,67.0461,67.2436,54154.0
2024-08-12 12:00:00,68.14,68.16,67.98,68.09,27228.0,67.2831,67.3028,67.1251,67.2337,27228.0
2024-08-12 12:30:00,68.06,68.17,67.99,68.06,55044.0,67.2041,67.3127,67.1349,67.2041,55044.0
2024-08-12 13:00:00,68.05,68.26,68.01,68.15,23050.0,67.1942,67.4015,67.1547,67.2929,23050.0
2024-08-12 13:30:00,68.16,68.26,68.05,68.1,37783.0,67.3028,67.4015,67.1942,67.2436,37783.0
2024-08-12 14:00:00,68.1,68.12,68.0,68.06,50954.0,67.2436,67.2633,67.1448,67.2041,50954.0
2024-08-12 14:30:00,68.07,68.22,68.05,68.2,22224.0,67.2139,67.362,67.1942,67.3423,22224.0
2024-08-12 15:00:00,68.21,68.21,68.03,68.05,49948.0,67.3522,67.3522,67.1744,67.1942,49948.0
2024-08-12 15:30:00,68.06,68.12,67.87,67.99,207151.0,67.2041,67.2633,67.0164,67.1349,207151.0
2024-08-13 09:30:00,68.3,68.49,67.96,68.3,117524.0,67.441,67.6287,67.1053,67.441,117524.0
2024-08-13 10:00:00,68.3,68.46,68.15,68.45,63232.0,67.441,67.599,67.2929,67.5892,63232.0
2024-08-13 10:30:00,68.46,68.51,68.31,68.36,58697.0,67.599,67.6484,67.4509,67.5003,58697.0
2024-08-13 11:00:00,68.36,68.46,68.28,68.42,87233.0,67.5003,67.599,67.4213,67.5595,87233.0
2024-08-13 11:30:00,68.41,68.56,68.41,68.56,44183.0,67.5497,67.6978,67.5497,67.6978,44183.0
2024-08-13 12:00:00,68.56,68.68,68.51,68.53,42807.0,67.6978,67.8163,67.6484,67.6681,42807.0
2024-08-13 12:30:00,68.53,68.59,68.45,68.5,48480.0,67.6681,67.7274,67.5892,67.6385,48480.0
2024-08-13 13:00:00,68.5,68.6,68.43,68.58,50189.0,67.6385,67.7373,67.5694,67.7175,50189.0
2024-08-13 13:30:00,68.59,68.74,68.55,68.7,52108.0,67.7274,67.8755,67.6879,67.836,52108.0
2024-08-13 14:00:00,68.7,68.73,68.6,68.7,56882.0,67.836,67.8656,67.7373,67.836,56882.0
2024-08-13 14:30:00,68.7,68.79,68.68,68.78,83206.0,67.836,67.9249,67.8163,67.915,83206.0
2024-08-13 15:00:00,68.78,68.81,68.65,68.75,104710.0,67.915,67.9446,67.7866,67.8854,104710.0
2024-08-13 15:30:00,68.75,68.97,68.62,68.93,244758.0,67.8854,68.1026,67.757,68.0631,244758.0
2024-08-14 09:30:00,69.0,69.2,68.95,69.07,65242.0,68.1322,68.3297,68.0829,68.2014,65242.0
2024-08-14 10:00:00,69.08,69.34,69.04,69.32,63822.0,68.2112,68.468,68.1717,68.4482,63822.0
2024-08-14 10:30:00,69.32,69.33,68.83,68.93,108121.0,68.4482,68.4581,67.9644,68.0631,108121.0
2024-08-14 11:00:00,68.93,69.04,68.9,69.03,34800.0,68.0631,68.1717,68.0335,68.1619,34800.0
2024-08-14 11:30:00,69.02,69.13,68.97,69.13,83646.0,68.152,68.2606,68.1026,68.2606,83646.0
2024-08-14 12:00:00,69.13,69.22,69.09,69.17,42071.0,68.2606,68.3495,68.2211,68.3001,42071.0
2024-08-14 12:30:00,69.17,69.5,69.17,69.47,49872.0,68.3001,68.6259,68.3001,68.5963,49872.0
2024-08-14 13:00:00,69.47,69.47,69.28,69.33,30703.0,68.5963,68.5963,68.4087,68.4581,30703.0
2024-08-14 13:30:00,69.33,69.47,69.32,69.45,35229.0,68.4581,68.5963,68.4482,68.5766,35229.0
2024-08-14 14:00:00,69.45,69.45,69.31,69.31,36314.0,68.5766,68.5766,68.4383,68.4383,36314.0
2024-08-14 14:30:00,69.33,69.44,69.33,69.42,33572.0,68.4581,68.5667,68.4581,68.547,33572.0
2024-08-14 15:00:00,69.41,69.46,69.3,69.31,50329.0,68.5371,68.5865,68.4285,68.4383,50329.0
2024-08-14 15:30:00,69.31,69.43,69.22,69.3,227129.0,68.4383,68.5568,68.3495,68.4285,227129.0
2024-08-15 09:30:00,69.52,69.97,69.11,69.18,84903.0,68.6457,69.09,68.2409,68.31,84903.0
2024-08-15 10:00:00,69.21,69.37,69.15,69.29,39816.0,68.3396,68.4976,68.2804,68.4186,39816.0
2024-08-15 10:30:00,69.32,69.39,69.25,69.29,49425.0,68.4482,68.5173,68.3791,68.4186,49425.0
2024-08-15 11:00:00,69.27,69.42,69.25,69.39,54760.0,68.3988,68.547,68.3791,68.5173,54760.0
2024-08-15 11:30:00,69.41,69.49,69.23,69.24,40398.0,68.5371,68.6161,68.3593,68.3692,40398.0
2024-08-15 12:00:00,69.23,69.33,69.2,69.33,47619.0,68.3593,68.4581,68.3297,68.4581,47619.0
2024-08-15 12:30:00,69.32,69.32,69.1,69.17,50833.0,68.4482,68.4482,68.231,68.3001,50833.0
2024-08-15 13:00:00,69.17,69.41,69.16,69.39,84676.0,68.3001,68.5371,68.2902,68.5173,84676.0
2024-08-15 13:30:00,69.39,69.58,69.39,69.57,80988.0,68.5173,68.7049,68.5173,68.6951,80988.0
2024-08-15 14:00:00,69.57,69.61,69.52,69.6,90909.0,68.6951,68.7346,68.6457,68.7247,90909.0
2024-08-15 14:30:00,69.6,69.76,69.59,69.73,70609.0,68.7247,68.8827,68.7148,68.8531,70609.0
2024-08-15 15:00:00,69.72,69.91,69.69,69.88,119381.0,68.8432,69.0308,68.8136,69.0012,119381.0
2024-08-15 15:30:00,69.87,69.89,69.53,69.78,468898.0,68.9913,69.011,68.6556,68.9024,468898.0
2024-08-16 09:30:00,69.79,69.83,69.47,69.64,137826.0,68.9123,68.9518,68.5963,68.7642,137826.0
2024-08-16 10:00:00,69.61,69.81,69.33,69.45,80793.0,68.7346,68.9321,68.4581,68.5766,80793.0
2024-08-16 10:30:00,69.44,69.45,69.28,69.36,55332.0,68.5667,68.5766,68.4087,68.4877,55332.0
2024-08-16 11:00:00,69.38,69.53,69.36,69.49,59055.0,68.5075,68.6556,68.4877,68.6161,59055.0
2024-08-16 11:30:00,69.5,69.57,69.44,69.49,49408.0,68.6259,68.6951,68.5667,68.6161,49408.0
2024-08-16 12:00:00,69.48,69.61,69.46,69.55,39669.0,68.6062,68.7346,68.5865,68.6753,39669.0
2024-08-16 12:30:00,69.56,69.56,69.44,69.52,55795.0,68.6852,68.6852,68.5667,68.6457,55795.0
2024-08-16 13:00:00,69.53,69.61,69.46,69.53,40380.0,68.6556,68.7346,68.5865,68.6556,40380.0
2024-08-16 13:30:00,69.55,69.67,69.55,69.64,47816.0,68.6753,68.7938,68.6753,68.7642,47816.0
2024-08-16 14:00:00,69.63,69.65,69.56,69.65,32595.0,68.7543,68.7741,68.6852,68.7741,32595.0
2024-08-16 14:30:00,69.65,69.65,69.56,69.65,59205.0,68.7741,68.7741,68.6852,68.7741,59205.0
2024-08-16 15:00:00,69.64,69.72,69.62,69.69,78398.0,68.7642,68.8432,68.7444,68.8136,78398.0
2024-08-16 15:30:00,69.68,69.84,69.64,69.82,287212.0,68.8037,68.9617,68.7642,68.9419,287212.0
2024-08-19 09:30:00,69.8,70.02,69.63,69.89,111139.0,68.9222,69.1394,68.7543,69.011,111139.0
2024-08-19 10:00:00,69.89,70.03,69.86,69.99,51607.0,69.011,69.1493,68.9814,69.1098,51607.0
2024-08-19 10:30:00,70.0,70.08,69.95,69.97,116292.0,69.1197,69.1987,69.0703,69.09,116292.0
2024-08-19 11:00:00,69.97,69.97,69.81,69.81,57536.0,69.09,69.09,68.9321,68.9321,57536.0
2024-08-19 11:30:00,69.81,70.04,69.81,70.0,36392.0,68.9321,69.1592,68.9321,69.1197,36392.0
2024-08-19 12:00:00,69.98,70.08,69.96,70.0,29317.0,69.0999,69.1987,69.0802,69.1197,29317.0
2024-08-19 12:30:00,69.98,70.05,69.93,70.03,29599.0,69.0999,69.169,69.0505,69.1493,29599.0
2024-08-19 13:00:00,70.03,70.05,69.9,69.99,29789.0,69.1493,69.169,69.0209,69.1098,29789.0
2024-08-19 13:30:00,69.98,70.01,69.95,69.97,28100.0,69.0999,69.1295,69.0703,69.09,28100.0
2024-08-19 14:00:00,69.95,69.96,69.84,69.89,27010.0,69.0703,69.0802,68.9617,69.011,27010.0
2024-08-19 14:30:00,69.89,69.95,69.86,69.9,32913.0,69.011,69.0703,68.9814,69.0209,32913.0
2024-08-19 15:00:00,69.9,69.91,69.83,69.87,48021.0,69.0209,69.0308,68.9518,68.9913,48021.0
2024-08-19 15:30:00,69.88,69.98,69.72,69.97,248097.0,69.0012,69.0999,68.8432,69.09,248097.0
2024-08-20 09:30:00,70.07,70.12,69.76,69.85,55840.0,69.1888,69.2382,68.8827,68.9715,55840.0
2024-08-20 10:00:00,69.88,69.91,69.69,69.88,27918.0,69.0012,69.0308,68.8136,69.0012,27918.0
2024-08-20 10:30:00,69.88,69.95,69.81,69.84,31575.0,69.0012,69.0703,68.9321,68.9617,31575.0
2024-08-20 11:00:00,69.83,69.89,69.69,69.71,45843.0,68.9518,69.011,68.8136,68.8333,45843.0
2024-08-20 11:30:00,69.7,69.81,69.62,69.78,59007.0,68.8234,68.9321,68.7444,68.9024,59007.0
2024-08-20 12:00:00,69.77,69.78,69.66,69.73,25777.0,68.8926,68.9024,68.7839,68.8531,25777.0
2024-08-20 12:30:00,69.74,69.97,69.73,69.84,245162.0,68.8629,69.09,68.8531,68.9617,245162.0
2024-08-20 13:00:00,69.84,69.84,69.6,69.8,140838.0,68.9617,68.9617,68.7247,68.9222,140838.0
2024-08-20 13:30:00,69.79,70.05,69.77,70.01,64204.0,68.9123,69.169,68.8926,69.1295,64204.0
2024-08-20 14:00:00,69.99,70.12,69.99,70.11,52595.0,69.1098,69.2382,69.1098,69.2283,52595.0
2024-08-20 14:30:00,70.11,70.15,70.06,70.09,44572.0,69.2283,69.2678,69.1789,69.2085,44572.0
2024-08-20 15:00:00,70.08,70.12,70.03,70.06,49380.0,69.1987,69.2382,69.1493,69.1789,49380.0
2024-08-20 15:30:00,70.05,70.19,70.0,70.1,235055.0,69.169,69.3073,69.1197,69.2184,235055.0
2024-08-21 09:30:00,69.99,70.27,69.91,70.24,52072.0,69.1098,69.3863,69.0308,69.3566,52072.0
2024-08-21 10:00:00,70.23,70.34,70.14,70.28,34839.0,69.3468,69.4554,69.2579,69.3961,34839.0
2024-08-21 10:30:00,70.28,70.33,70.07,70.18,39075.0,69.3961,69.4455,69.1888,69.2974,39075.0
2024-08-21 11:00:00,70.19,70.4,70.12,70.36,30012.0,69.3073,69.5146,69.2382,69.4751,30012.0
2024-08-21 11:30:00,70.37,70.43,70.18,70.2,35511.0,69.485,69.5443,69.2974,69.3171,35511.0
2024-08-21 12:00:00,70.18,70.24,70.11,70.22,51499.0,69.2974,69.3566,69.2283,69.3369,51499.0
2024-08-21 12:30:00,70.23,70.37,70.22,70.26,47317.0,69.3468,69.485,69.3369,69.3764,47317.0
2024-08-21 13:00:00,70.26,70.26,70.12,70.18,62778.0,69.3764,69.3764,69.2382,69.2974,62778.0
2024-08-21 13:30:00,70.17,70.28,70.14,70.28,43473.0,69.2875,69.3961,69.2579,69.3961,43473.0
2024-08-21 14:00:00,70.28,70.46,70.25,70.41,65533.0,69.3961,69.5739,69.3665,69.5245,65533.0
2024-08-21 14:30:00,70.42,70.48,70.32,70.45,65300.0,69.5344,69.5936,69.4356,69.564,65300.0
2024-08-21 15:00:00,70.45,70.45,70.27,70.38,84150.0,69.564,69.564,69.3863,69.4949,84150.0
2024-08-21 15:30:00,70.38,70.38,70.21,70.23,220303.0,69.4949,69.4949,69.327,69.3468,220303.0
2024-08-22 09:30:00,70.07,70.62,70.07,70.6,57404.0,69.1888,69.7319,69.1888,69.7121,57404.0
2024-08-22 10:00:00,70.61,70.64,70.32,70.35,50563.0,69.722,69.7516,69.4356,69.4653,50563.0
2024-08-22 10:30:00,70.37,70.53,70.33,70.42,42325.0,69.485,69.643,69.4455,69.5344,42325.0
2024-08-22 11:00:00,70.42,70.44,70.2,70.29,24466.0,69.5344,69.5541,69.3171,69.406,24466.0
2024-08-22 11:30:00,70.3,70.49,70.29,70.34,40899.0,69.4159,69.6035,69.406,69.4554,40899.0
2024-08-22 12:00:00,70.34,70.49,70.33,70.45,30488.0,69.4554,69.6035,69.4455,69.564,30488.0
2024-08-22 12:30:00,70.45,70.59,70.38,70.41,196507.0,69.564,69.7022,69.4949,69.5245,196507.0
2024-08-22 13:00:00,70.4,70.56,70.32,70.39,51201.0,69.5146,69.6726,69.4356,69.5048,51201.0
2024-08-22 13:30:00,70.38,70.58,70.33,70.5,48815.0,69.4949,69.6924,69.4455,69.6134,48815.0
2024-08-22 14:00:00,70.5,70.59,70.47,70.57,48157.0,69.6134,69.7022,69.5838,69.6825,48157.0
2024-08-22 14:30:00,70.56,70.59,70.49,70.52,52961.0,69.6726,69.7022,69.6035,69.6331,52961.0
2024-08-22 15:00:00,70.52,70.53,70.41,70.5,80547.0,69.6331,69.643,69.5245,69.6134,80547.0
2024-08-22 15:30:00,70.5,70.63,70.43,70.63,251185.0,69.6134,69.7417,69.5443,69.7417,251185.0
2024-08-23 09:30:00,70.84,70.97,70.73,70.85,68162.0,69.9491,70.0775,69.8405,69.959,68162.0
2024-08-23 10:00:00,70.85,70.98,70.65,70.72,44202.0,69.959,70.0873,69.7615,69.8306,44202.0
2024-08-23 10:30:00,70.69,70.71,70.33,70.48,63554.0,69.801,69.8207,69.4455,69.5936,63554.0
2024-08-23 11:00:00,70.44,70.53,70.23,70.23,43226.0,69.5541,69.643,69.3468,69.3468,43226.0
2024-08-23 11:30:00,70.25,70.3,69.91,69.91,65055.0,69.3665,69.4159,69.0308,69.0308,65055.0
2024-08-23 12:00:00,69.92,69.93,69.71,69.78,64842.0,69.0407,69.0505,68.8333,68.9024,64842.0
2024-08-23 12:30:00,69.8,70.0,69.75,69.95,42009.0,68.9222,69.1197,68.8728,69.0703,42009.0
2024-08-23 13:00:00,69.95,70.13,69.92,70.1,21488.0,69.0703,69.248,69.0407,69.2184,21488.0
2024-08-23 13:30:00,70.09,70.22,70.08,70.14,27662.0,69.2085,69.3369,69.1987,69.2579,27662.0
2024-08-23 14:00:00,70.12,70.31,70.1,70.23,40450.0,69.2382,69.4258,69.2184,69.3468,40450.0
2024-08-23 14:30:00,70.2,70.33,70.18,70.26,41429.0,69.3171,69.4455,69.2974,69.3764,41429.0
2024-08-23 15:00:00,70.26,70.45,70.24,70.43,30987.0,69.3764,69.564,69.3566,69.5443,30987.0
2024-08-23 15:30:00,70.44,70.45,70.26,70.34,141205.0,69.5541,69.564,69.3764,69.4554,141205.0
2024-08-26 09:30:00,70.57,70.79,70.48,70.68,55321.0,69.6825,69.8997,69.5936,69.7911,55321.0
2024-08-26 10:00:00,70.67,70.74,70.6,70.67,39365.0,69.7812,69.8504,69.7121,69.7812,39365.0
2024-08-26 10:30:00,70.69,70.8,70.5,70.53,27037.0,69.801,69.9096,69.6134,69.643,27037.0
2024-08-26 11:00:00,70.53,70.56,70.42,70.42,26059.0,69.643,69.6726,69.5344,69.5344,26059.0
2024-08-26 11:30:00,70.42,70.43,70.28,70.32,60826.0,69.5344,69.5443,69.3961,69.4356,60826.0
2024-08-26 12:00:00,70.33,70.47,70.29,70.44,23519.0,69.4455,69.5838,69.406,69.5541,23519.0
2024-08-26 12:30:00,70.45,70.49,70.42,70.44,16812.0,69.564,69.6035,69.5344,69.5541,16812.0
2024-08-26 13:00:00,70.44,70.51,70.4,70.45,40032.0,69.5541,69.6232,69.5146,69.564,40032.0
2024-08-26 13:30:00,70.44,70.49,70.34,70.35,20066.0,69.5541,69.6035,69.4554,69.4653,20066.0
2024-08-26 14:00:00,70.35,70.39,70.25,70.32,26184.0,69.4653,69.5048,69.3665,69.4356,26184.0
2024-08-26 14:30:00,70.31,70.47,70.31,70.46,29576.0,69.4258,69.5838,69.4258,69.5739,29576.0
2024-08-26 15:00:00,70.45,70.48,70.4,70.45,31303.0,69.564,69.5936,69.5146,69.564,31303.0
2024-08-26 15:30:00,70.45,70.61,70.36,70.59,164215.0,69.564,69.722,69.4751,69.7022,164215.0
2024-08-27 09:30:00,70.54,70.85,70.48,70.72,57902.0,69.6529,69.959,69.5936,69.8306,57902.0
2024-08-27 10:00:00,70.75,70.78,70.59,70.7,20995.0,69.8602,69.8899,69.7022,69.8109,20995.0
2024-08-27 10:30:00,70.71,70.78,70.68,70.76,29802.0,69.8207,69.8899,69.7911,69.8701,29802.0
2024-08-27 11:00:00,70.76,70.91,70.76,70.85,24962.0,69.8701,70.0182,69.8701,69.959,24962.0
2024-08-27 11:30:00,70.85,70.98,70.78,70.98,32387.0,69.959,70.0873,69.8899,70.0873,32387.0
2024-08-27 12:00:00,70.97,71.13,70.89,71.03,198644.0,70.0775,70.2354,69.9985,70.1367,198644.0
2024-08-27 12:30:00,71.02,71.16,70.99,70.99,44860.0,70.1268,70.2651,70.0972,70.0972,44860.0
2024-08-27 13:00:00,70.99,71.08,70.96,71.07,47079.0,70.0972,70.1861,70.0676,70.1762,47079.0
2024-08-27 13:30:00,71.09,71.1,70.98,70.98,46939.0,70.196,70.2058,70.0873,70.0873,46939.0
2024-08-27 14:00:00,70.97,71.01,70.83,70.84,41187.0,70.0775,70.117,69.9392,69.9491,41187.0
2024-08-27 14:30:00,70.84,70.87,70.76,70.76,43187.0,69.9491,69.9787,69.8701,69.8701,43187.0
2024-08-27 15:00:00,70.76,70.95,70.73,70.92,56233.0,69.8701,70.0577,69.8405,70.0281,56233.0
2024-08-27 15:30:00,70.93,71.1,70.92,71.05,174226.0,70.038,70.2058,70.0281,70.1565,174226.0
2024-08-28 09:30:00,70.99,71.33,70.83,71.17,56516.0,70.0972,70.4329,69.9392,70.2749,56516.0
2024-08-28 10:00:00,71.17,71.26,70.95,70.99,30561.0,70.2749,70.3638,70.0577,70.0972,30561.0
2024-08-28 10:30:00,70.99,71.28,70.97,71.24,26742.0,70.0972,70.3836,70.0775,70.3441,26742.0
2024-08-28 11:00:00,71.23,71.31,70.97,70.97,71478.0,70.3342,70.4132,70.0775,70.0775,71478.0
2024-08-28 11:30:00,70.97,71.11,70.86,70.96,31397.0,70.0775,70.2157,69.9688,70.0676,31397.0
2024-08-28 12:00:00,70.94,71.01,70.89,70.92,24199.0,70.0478,70.117,69.9985,70.0281,24199.0
2024-08-28 12:30:00,70.91,71.11,70.91,71.06,22734.0,70.0182,70.2157,70.0182,70.1663,22734.0
2024-08-28 13:00:00,71.07,71.12,71.02,71.04,20323.0,70.1762,70.2256,70.1268,70.1466,20323.0
2024-08-28 13:30:00,71.06,71.09,70.83,70.84,24864.0,70.1663,70.196,69.9392,69.9491,24864.0
2024-08-28 14:00:00,70.83,70.89,70.72,70.75,35046.0,69.9392,69.9985,69.8306,69.8602,35046.0
2024-08-28 14:30:00,70.74,70.99,70.72,70.99,39889.0,69.8504,70.0972,69.8306,70.0972,39889.0
2024-08-28 15:00:00,70.98,71.01,70.85,71.01,51266.0,70.0873,70.117,69.959,70.117,51266.0
2024-08-28 15:30:00,71.01,71.03,70.77,70.93,256077.0,70.117,70.1367,69.88,70.038,256077.0
2024-08-29 09:30:00,71.21,71.32,71.05,71.15,45423.0,70.3144,70.4231,70.1565,70.2552,45423.0
2024-08-29 10:00:00,71.19,71.44,71.19,71.28,34360.0,70.2947,70.5416,70.2947,70.3836,34360.0
2024-08-29 10:30:00,71.32,71.53,71.16,71.21,61808.0,70.4231,70.6304,70.2651,70.3144,61808.0
2024-08-29 11:00:00,71.24,71.62,71.24,71.61,34242.0,70.3441,70.7193,70.3441,70.7094,34242.0
2024-08-29 11:30:00,71.6,71.7,71.58,71.7,50532.0,70.6995,70.7983,70.6798,70.7983,50532.0
2024-08-29 12:00:00,71.7,71.75,71.66,71.7,39835.0,70.7983,70.8477,70.7588,70.7983,39835.0
2024-08-29 12:30:00,71.68,71.68,71.4,71.5,78347.0,70.7785,70.7785,70.5021,70.6008,78347.0
2024-08-29 13:00:00,71.5,71.55,71.42,71.42,52190.0,70.6008,70.6502,70.5218,70.5218,52190.0
2024-08-29 13:30:00,71.41,71.63,71.41,71.53,79453.0,70.5119,70.7292,70.5119,70.6304,79453.0
2024-08-29 14:00:00,71.52,71.54,71.32,71.36,63384.0,70.6205,70.6403,70.4231,70.4626,63384.0
2024-08-29 14:30:00,71.34,71.35,70.97,71.11,77461.0,70.4428,70.4527,70.0775,70.2157,77461.0
2024-08-29 15:00:00,71.11,71.34,71.02,71.32,71665.0,70.2157,70.4428,70.1268,70.4231,71665.0
2024-08-29 15:30:00,71.33,71.35,71.04,71.2,252425.0,70.4329,70.4527,70.1466,70.3046,252425.0
2024-08-30 09:30:00,71.52,71.83,71.32,71.7,100057.0,70.6205,70.9266,70.4231,70.7983,100057.0
2024-08-30 10:00:00,71.68,71.69,71.51,71.55,21613.0,70.7785,70.7884,70.6107,70.6502,21613.0
2024-08-30 10:30:00,71.56,71.59,71.48,71.53,39833.0,70.66,70.6897,70.581,70.6304,39833.0
2024-08-30 11:00:00,71.53,71.53,71.27,71.28,45008.0,70.6304,70.6304,70.3737,70.3836,45008.0
2024-08-30 11:30:00,71.29,71.37,71.2,71.34,60835.0,70.3934,70.4724,70.3046,70.4428,60835.0
2024-08-30 12:00:00,71.33,71.35,71.17,71.18,34339.0,70.4329,70.4527,70.2749,70.2848,34339.0
2024-08-30 12:30:00,71.21,71.37,71.13,71.37,31351.0,70.3144,70.4724,70.2354,70.4724,31351.0
2024-08-30 13:00:00,71.37,71.42,71.27,71.3,18561.0,70.4724,70.5218,70.3737,70.4033,18561.0
2024-08-30 13:30:00,71.31,71.38,71.29,71.34,23295.0,70.4132,70.4823,70.3934,70.4428,23295.0
2024-08-30 14:00:00,71.35,71.58,71.35,71.53,40242.0,70.4527,70.6798,70.4527,70.6304,40242.0
2024-08-30 14:30:00,71.53,71.59,71.49,71.59,28029.0,70.6304,70.6897,70.5909,70.6897,28029.0
2024-08-30 15:00:00,71.58,71.75,71.54,71.73,45114.0,70.6798,70.8477,70.6403,70.8279,45114.0
2024-08-30 15:30:00,71.74,72.14,71.64,72.1,353435.0,70.8378,71.2327,70.739,71.1933,353435.0
2024-09-03 09:30:00,71.66,71.85,71.49,71.65,69219.0,70.7588,70.9464,70.5909,70.7489,69219.0
2024-09-03 10:00:00,71.63,71.77,71.36,71.75,73582.0,70.7292,70.8674,70.4626,70.8477,73582.0
2024-09-03 10:30:00,71.73,71.83,71.59,71.7,46242.0,70.8279,70.9266,70.6897,70.7983,46242.0
2024-09-03 11:00:00,71.69,71.87,71.58,71.84,48810.0,70.7884,70.9661,70.6798,70.9365,48810.0
2024-09-03 11:30:00,71.84,71.85,71.71,71.81,25166.0,70.9365,70.9464,70.8082,70.9069,25166.0
2024-09-03 12:00:00,71.8,71.91,71.66,71.7,90744.0,70.897,71.0056,70.7588,70.7983,90744.0
2024-09-03 12:30:00,71.69,71.75,71.61,71.7,15925.0,70.7884,70.8477,70.7094,70.7983,15925.0
2024-09-03 13:00:00,71.68,71.77,71.63,71.76,25634.0,70.7785,70.8674,70.7292,70.8575,25634.0
2024-09-03 13:30:00,71.76,71.76,71.61,71.62,27666.0,70.8575,70.8575,70.7094,70.7193,27666.0
2024-09-03 14:00:00,71.61,71.61,71.47,71.47,36245.0,70.7094,70.7094,70.5712,70.5712,36245.0
2024-09-03 14:30:00,71.47,71.52,71.33,71.38,26984.0,70.5712,70.6205,70.4329,70.4823,26984.0
2024-09-03 15:00:00,71.37,71.43,71.3,71.42,37343.0,70.4724,70.5317,70.4033,70.5218,37343.0
2024-09-03 15:30:00,71.42,71.44,71.03,71.4,234599.0,70.5218,70.5416,70.1367,70.5021,234599.0
2024-09-04 09:30:00,73.14,74.17,72.94,73.22,459872.0,72.2202,73.2372,72.0227,72.2992,459872.0
2024-09-04 10:00:00,73.2,73.84,72.94,73.84,140851.0,72.2794,72.9114,72.0227,72.9114,140851.0
2024-09-04 10:30:00,73.85,74.03,73.65,73.72,155363.0,72.9212,73.099,72.7238,72.7929,155363.0
2024-09-04 11:00:00,73.72,73.93,73.63,73.67,107074.0,72.7929,73.0002,72.704,72.7435,107074.0
2024-09-04 11:30:00,73.65,73.72,73.47,73.48,100669.0,72.7238,72.7929,72.546,72.5559,100669.0
2024-09-04 12:00:00,73.48,73.54,73.38,73.44,67001.0,72.5559,72.6151,72.4572,72.5164,67001.0
2024-09-04 12:30:00,73.44,73.55,73.33,73.38,63082.0,72.5164,72.625,72.4078,72.4572,63082.0
2024-09-04 13:00:00,73.37,73.39,73.01,73.08,49371.0,72.4473,72.467,72.0918,72.1609,49371.0
2024-09-04 13:30:00,73.07,73.12,72.9,72.95,53740.0,72.1511,72.2004,71.9832,72.0326,53740.0
2024-09-04 14:00:00,72.94,73.25,72.93,73.23,64455.0,72.0227,72.3288,72.0128,72.309,64455.0
2024-09-04 14:30:00,73.21,73.4,73.14,73.31,68675.0,72.2893,72.4769,72.2202,72.388,68675.0
2024-09-04 15:00:00,73.31,73.4,73.21,73.37,49433.0,72.388,72.4769,72.2893,72.4473,49433.0
2024-09-04 15:30:00,73.35,73.61,73.22,73.45,270700.0,72.4275,72.6843,72.2992,72.5263,270700.0
2024-09-05 09:30:00,73.5,73.74,73.05,73.41,93132.0,72.5756,72.8126,72.1313,72.4868,93132.0
2024-09-05 10:00:00,73.43,73.65,73.36,73.49,127381.0,72.5065,72.7238,72.4374,72.5658,127381.0
2024-09-05 10:30:00,73.54,73.56,73.06,73.24,86348.0,72.6151,72.6349,72.1412,72.3189,86348.0
2024-09-05 11:00:00,73.22,73.24,72.82,72.83,57199.0,72.2992,72.3189,71.9042,71.9141,57199.0
2024-09-05 11:30:00,72.82,72.87,72.7,72.72,56069.0,71.9042,71.9536,71.7857,71.8055,56069.0
2024-09-05 12:00:00,72.7,72.88,72.66,72.7,41302.0,71.7857,71.9634,71.7462,71.7857,41302.0
2024-09-05 12:30:00,72.72,72.95,72.65,72.89,25312.0,71.8055,72.0326,71.7363,71.9733,25312.0
2024-09-05 13:00:00,72.9,72.94,72.81,72.85,29925.0,71.9832,72.0227,71.8943,71.9338,29925.0
2024-09-05 13:30:00,72.84,73.13,72.81,73.05,50368.0,71.9239,72.2103,71.8943,72.1313,50368.0
2024-09-05 14:00:00,73.06,73.17,73.04,73.05,30555.0,72.1412,72.2498,72.1214,72.1313,30555.0
2024-09-05 14:30:00,73.04,73.16,72.96,73.06,43250.0,72.1214,72.2399,72.0424,72.1412,43250.0
2024-09-05 15:00:00,73.07,73.25,73.04,73.15,67506.0,72.1511,72.3288,72.1214,72.23,67506.0
2024-09-05 15:30:00,73.15,73.54,73.02,73.43,378694.0,72.23,72.6151,72.1017,72.5065,378694.0
2024-09-06 09:30:00,73.27,73.65,73.09,73.4,135195.0,72.3485,72.7238,72.1708,72.4769,135195.0
2024-09-06 10:00:00,73.4,73.45,72.39,72.49,136779.0,72.4769,72.5263,71.4796,71.5783,136779.0
2024-09-06 10:30:00,72.49,72.56,71.75,71.86,190922.0,71.5783,71.6475,70.8477,70.9563,190922.0
2024-09-06 11:00:00,71.86,72.39,71.82,71.92,76912.0,70.9563,71.4796,70.9168,71.0155,76912.0
2024-09-06 11:30:00,71.92,72.03,71.75,71.85,60703.0,71.0155,71.1241,70.8477,70.9464,60703.0
2024-09-06 12:00:00,71.84,71.9,71.51,71.51,39023.0,70.9365,70.9958,70.6107,70.6107,39023.0
2024-09-06 12:30:00,71.52,71.71,71.51,71.57,26825.0,70.6205,70.8082,70.6107,70.6699,26825.0
2024-09-06 13:00:00,71.57,71.73,71.53,71.59,46318.0,70.6699,70.8279,70.6304,70.6897,46318.0
2024-09-06 13:30:00,71.59,71.61,71.46,71.57,63126.0,70.6897,70.7094,70.5613,70.6699,63126.0
2024-09-06 14:00:00,71.57,71.6,71.34,71.42,41571.0,70.6699,70.6995,70.4428,70.5218,41571.0
2024-09-06 14:30:00,71.42,71.45,71.24,71.34,73181.0,70.5218,70.5514,70.3441,70.4428,73181.0
2024-09-06 15:00:00,71.33,71.62,71.25,71.59,130843.0,70.4329,70.7193,70.3539,70.6897,130843.0
2024-09-06 15:30:00,71.56,72.02,71.48,71.96,793675.0,70.66,71.1143,70.581,71.055,793675.0
2024-09-09 09:30:00,72.31,72.41,71.82,72.31,147144.0,71.4006,71.4994,70.9168,71.4006,147144.0
2024-09-09 10:00:00,72.3,72.54,72.22,72.33,67265.0,71.3907,71.6277,71.3117,71.4204,67265.0
2024-09-09 10:30:00,72.33,72.46,72.21,72.21,59142.0,71.4204,71.5487,71.3019,71.3019,59142.0
2024-09-09 11:00:00,72.22,72.23,71.83,72.05,113598.0,71.3117,71.3216,70.9266,71.1439,113598.0
2024-09-09 11:30:00,72.09,72.29,72.03,72.05,87033.0,71.1834,71.3809,71.1241,71.1439,87033.0
2024-09-09 12:00:00,72.04,72.1,71.99,72.03,109209.0,71.134,71.1933,71.0846,71.1241,109209.0
2024-09-09 12:30:00,72.03,72.23,71.97,72.17,76385.0,71.1241,71.3216,71.0649,71.2624,76385.0
2024-09-09 13:00:00,72.17,72.22,72.1,72.18,69416.0,71.2624,71.3117,71.1933,71.2722,69416.0
2024-09-09 13:30:00,72.19,72.39,72.08,72.08,102705.0,71.2821,71.4796,71.1735,71.1735,102705.0
2024-09-09 14:00:00,72.09,72.12,71.91,72.08,50187.0,71.1834,71.213,71.0056,71.1735,50187.0
2024-09-09 14:30:00,72.08,72.08,71.79,71.83,72309.0,71.1735,71.1735,70.8871,70.9266,72309.0
2024-09-09 15:00:00,71.82,71.84,71.65,71.73,93075.0,70.9168,70.9365,70.7489,70.8279,93075.0
2024-09-09 15:30:00,71.73,71.84,71.43,71.65,348029.0,70.8279,70.9365,70.5317,70.7489,348029.0
2024-09-10 09:30:00,71.74,71.86,71.11,71.62,67303.0,70.8378,70.9563,70.2157,70.7193,67303.0
2024-09-10 10:00:00,71.62,71.64,71.35,71.53,32922.0,70.7193,70.739,70.4527,70.6304,32922.0
2024-09-10 10:30:00,71.52,71.75,71.46,71.67,96914.0,70.6205,70.8477,70.5613,70.7687,96914.0
2024-09-10 11:00:00,71.67,71.96,71.63,71.88,32651.0,70.7687,71.055,70.7292,70.976,32651.0
2024-09-10 11:30:00,71.89,71.9,71.66,71.67,43346.0,70.9859,70.9958,70.7588,70.7687,43346.0
2024-09-10 12:00:00,71.66,71.77,71.56,71.75,23856.0,70.7588,70.8674,70.66,70.8477,23856.0
2024-09-10 12:30:00,71.74,71.86,71.66,71.7,142347.0,70.8378,70.9563,70.7588,70.7983,142347.0
2024-09-10 13:00:00,71.7,71.95,71.68,71.9,42653.0,70.7983,71.0451,70.7785,70.9958,42653.0
2024-09-10 13:30:00,71.92,72.06,71.9,72.03,86352.0,71.0155,71.1538,70.9958,71.1241,86352.0
2024-09-10 14:00:00,72.03,72.12,72.01,72.07,109972.0,71.1241,71.213,71.1044,71.1636,109972.0
2024-09-10 14:30:00,72.05,72.16,72.05,72.15,32399.0,71.1439,71.2525,71.1439,71.2426,32399.0
2024-09-10 15:00:00,72.15,72.21,72.03,72.14,107007.0,71.2426,71.3019,71.1241,71.2327,107007.0
2024-09-10 15:30:00,72.14,72.16,71.72,71.73,333424.0,71.2327,71.2525,70.818,70.8279,333424.0
2024-09-11 09:30:00,71.46,71.57,71.0,71.02,75295.0,70.5613,70.6699,70.1071,70.1268,75295.0
2024-09-11 10:00:00,71.02,71.02,70.15,70.18,111006.0,70.1268,70.1268,69.2678,69.2974,111006.0
2024-09-11 10:30:00,70.2,70.45,70.12,70.45,74073.0,69.3171,69.564,69.2382,69.564,74073.0
2024-09-11 11:00:00,70.44,70.66,70.39,70.51,102948.0,69.5541,69.7714,69.5048,69.6232,102948.0
2024-09-11 11:30:00,70.52,70.79,70.52,70.72,44070.0,69.6331,69.8997,69.6331,69.8306,44070.0
2024-09-11 12:00:00,70.7,70.88,70.64,70.82,32287.0,69.8109,69.9886,69.7516,69.9293,32287.0
2024-09-11 12:30:00,70.85,71.15,70.79,71.08,82577.0,69.959,70.2552,69.8997,70.1861,82577.0
2024-09-11 13:00:00,71.08,71.45,71.08,71.42,44366.0,70.1861,70.5514,70.1861,70.5218,44366.0
2024-09-11 13:30:00,71.42,71.59,71.39,71.55,56621.0,70.5218,70.6897,70.4922,70.6502,56621.0
2024-09-11 14:00:00,71.56,71.66,71.49,71.6,46596.0,70.66,70.7588,70.5909,70.6995,46596.0
2024-09-11 14:30:00,71.59,71.82,71.56,71.78,62246.0,70.6897,70.9168,70.66,70.8773,62246.0
2024-09-11 15:00:00,71.77,71.95,71.76,71.92,72831.0,70.8674,71.0451,70.8575,71.0155,72831.0
2024-09-11 15:30:00,71.91,72.19,71.8,72.1,230216.0,71.0056,71.2821,70.897,71.1933,230216.0
2024-09-12 09:30:00,72.25,72.37,71.74,71.8,69868.0,71.3414,71.4599,70.8378,70.897,69868.0
2024-09-12 10:00:00,71.81,72.11,71.79,72.02,39572.0,70.9069,71.2031,70.8871,71.1143,39572.0
2024-09-12 10:30:00,72.02,72.02,71.74,71.8,65071.0,71.1143,71.1143,70.8378,70.897,65071.0
2024-09-12 11:00:00,71.79,71.94,71.75,71.9,35075.0,70.8871,71.0353,70.8477,70.9958,35075.0
2024-09-12 11:30:00,71.87,72.05,71.87,71.96,40728.0,70.9661,71.1439,70.9661,71.055,40728.0
2024-09-12 12:00:00,71.97,72.16,71.94,72.08,35905.0,71.0649,71.2525,71.0353,71.1735,35905.0
2024-09-12 12:30:00,72.08,72.22,72.07,72.2,27365.0,71.1735,71.3117,71.1636,71.292,27365.0
2024-09-12 13:00:00,72.2,72.27,72.19,72.26,19597.0,71.292,71.3611,71.2821,71.3512,19597.0
2024-09-12 13:30:00,72.25,72.36,72.24,72.31,18298.0,71.3414,71.45,71.3315,71.4006,18298.0
2024-09-12 14:00:00,72.31,72.42,72.26,72.36,27058.0,71.4006,71.5092,71.3512,71.45,27058.0
2024-09-12 14:30:00,72.37,72.52,72.33,72.51,74826.0,71.4599,71.608,71.4204,71.5981,74826.0
2024-09-12 15:00:00,72.51,72.53,72.4,72.52,60865.0,71.5981,71.6178,71.4895,71.608,60865.0
2024-09-12 15:30:00,72.53,72.68,72.46,72.56,312713.0,71.6178,71.766,71.5487,71.6475,312713.0
2024-09-13 09:30:00,72.42,72.71,72.23,72.71,53350.0,71.7443,72.0316,71.5561,72.0316,53350.0
2024-09-13 10:00:00,72.74,72.81,72.58,72.75,46354.0,72.0613,72.1307,71.9028,72.0712,46354.0
2024-09-13 10:30:00,72.75,72.88,72.62,72.65,61094.0,72.0712,72.2,71.9425,71.9722,61094.0
2024-09-13 11:00:00,72.65,72.82,72.64,72.76,48026.0,71.9722,72.1406,71.9623,72.0812,48026.0
2024-09-13 11:30:00,72.78,72.95,72.77,72.93,31413.0,72.101,72.2694,72.0911,72.2496,31413.0
2024-09-13 12:00:00,72.92,72.94,72.69,72.69,49785.0,72.2397,72.2595,72.0118,72.0118,49785.0
2024-09-13 12:30:00,72.69,72.76,72.65,72.76,43681.0,72.0118,72.0812,71.9722,72.0812,43681.0
2024-09-13 13:00:00,72.77,72.9,72.77,72.9,32040.0,72.0911,72.2198,72.0911,72.2198,32040.0
2024-09-13 13:30:00,72.88,72.95,72.82,72.85,31060.0,72.2,72.2694,72.1406,72.1703,31060.0
2024-09-13 14:00:00,72.85,72.96,72.59,72.62,131636.0,72.1703,72.2793,71.9127,71.9425,131636.0
2024-09-13 14:30:00,72.6,72.75,72.58,72.73,56875.0,71.9226,72.0712,71.9028,72.0514,56875.0
2024-09-13 15:00:00,72.72,72.85,72.7,72.81,54753.0,72.0415,72.1703,72.0217,72.1307,54753.0
2024-09-13 15:30:00,72.81,73.04,72.76,73.01,318984.0,72.1307,72.3585,72.0812,72.3288,318984.0
2024-09-16 09:30:00,73.29,73.63,73.23,73.55,56141.0,72.6062,72.943,72.5468,72.8638,56141.0
2024-09-16 10:00:00,73.56,73.56,73.22,73.27,48877.0,72.8737,72.8737,72.5369,72.5864,48877.0
2024-09-16 10:30:00,73.27,73.27,73.05,73.09,57031.0,72.5864,72.5864,72.3684,72.4081,57031.0
2024-09-16 11:00:00,73.07,73.2,73.03,73.16,34023.0,72.3883,72.517,72.3486,72.4774,34023.0
2024-09-16 11:30:00,73.16,73.35,73.16,73.33,27176.0,72.4774,72.6656,72.4774,72.6458,27176.0
2024-09-16 12:00:00,73.3,73.5,73.25,73.5,58391.0,72.6161,72.8142,72.5666,72.8142,58391.0
2024-09-16 12:30:00,73.5,73.54,73.44,73.5,59561.0,72.8142,72.8539,72.7548,72.8142,59561.0
2024-09-16 13:00:00,73.51,73.66,73.46,73.63,25018.0,72.8242,72.9728,72.7746,72.943,25018.0
2024-09-16 13:30:00,73.64,73.69,73.55,73.55,92084.0,72.9529,73.0025,72.8638,72.8638,92084.0
2024-09-16 14:00:00,73.53,73.56,73.45,73.47,73982.0,72.844,72.8737,72.7647,72.7845,73982.0
2024-09-16 14:30:00,73.47,73.51,73.36,73.38,52105.0,72.7845,72.8242,72.6756,72.6954,52105.0
2024-09-16 15:00:00,73.38,73.38,73.27,73.29,57856.0,72.6954,72.6954,72.5864,72.6062,57856.0
2024-09-16 15:30:00,73.31,73.35,73.21,73.31,148288.0,72.626,72.6656,72.527,72.626,148288.0
2024-09-17 09:30:00,73.23,73.55,72.82,72.84,97103.0,72.5468,72.8638,72.1406,72.1604,97103.0
2024-09-17 10:00:00,72.85,73.03,72.57,72.6,161592.0,72.1703,72.3486,71.8929,71.9226,161592.0
2024-09-17 10:30:00,72.59,72.65,72.03,72.29,122296.0,71.9127,71.9722,71.358,71.6155,122296.0
2024-09-17 11:00:00,72.32,72.79,72.31,72.73,53645.0,71.6453,72.1109,71.6354,72.0514,53645.0
2024-09-17 11:30:00,72.74,72.76,72.41,72.42,91020.0,72.0613,72.0812,71.7344,71.7443,91020.0
2024-09-17 12:00:00,72.42,72.64,72.33,72.46,109232.0,71.7443,71.9623,71.6552,71.784,109232.0
2024-09-17 12:30:00,72.45,72.45,72.2,72.36,122940.0,71.774,71.774,71.5264,71.6849,122940.0
2024-09-17 13:00:00,72.39,72.75,72.38,72.67,26739.0,71.7146,72.0712,71.7047,71.992,26739.0
2024-09-17 13:30:00,72.66,72.89,72.64,72.76,39905.0,71.9821,72.2099,71.9623,72.0812,39905.0
2024-09-17 14:00:00,72.75,72.8,72.71,72.73,26772.0,72.0712,72.1208,72.0316,72.0514,26772.0
2024-09-17 14:30:00,72.73,72.8,72.67,72.72,37820.0,72.0514,72.1208,71.992,72.0415,37820.0
2024-09-17 15:00:00,72.7,72.72,72.5,72.56,160736.0,72.0217,72.0415,71.8236,71.883,160736.0
2024-09-17 15:30:00,72.56,72.78,72.55,72.74,470544.0,71.883,72.101,71.8731,72.0613,470544.0
2024-09-18 09:30:00,72.65,72.87,72.46,72.71,65977.0,71.9722,72.1901,71.784,72.0316,65977.0
2024-09-18 10:00:00,72.73,72.99,72.31,72.96,184136.0,72.0514,72.309,71.6354,72.2793,184136.0
2024-09-18 10:30:00,72.95,73.06,72.86,73.04,51966.0,72.2694,72.3784,72.1802,72.3585,51966.0
2024-09-18 11:00:00,73.03,73.28,72.95,73.27,71635.0,72.3486,72.5963,72.2694,72.5864,71635.0
2024-09-18 11:30:00,73.26,73.26,73.09,73.13,34166.0,72.5765,72.5765,72.4081,72.4477,34166.0
2024-09-18 12:00:00,73.12,73.28,73.08,73.27,31948.0,72.4378,72.5963,72.3982,72.5864,31948.0
2024-09-18 12:30:00,73.27,73.28,73.16,73.25,83479.0,72.5864,72.5963,72.4774,72.5666,83479.0
2024-09-18 13:00:00,73.23,73.31,73.23,73.29,35773.0,72.5468,72.626,72.5468,72.6062,35773.0
2024-09-18 13:30:00,73.28,73.28,73.04,73.12,55481.0,72.5963,72.5963,72.3585,72.4378,55481.0
2024-09-18 14:00:00,73.1,73.63,72.8,73.02,144137.0,72.418,72.943,72.1208,72.3387,144137.0
2024-09-18 14:30:00,73.01,73.18,72.86,72.92,133984.0,72.3288,72.4972,72.1802,72.2397,133984.0
2024-09-18 15:00:00,72.9,73.37,72.89,73.23,67016.0,72.2198,72.6855,72.2099,72.5468,67016.0
2024-09-18 15:30:00,73.21,73.27,72.8,72.9,328756.0,72.527,72.5864,72.1208,72.2198,328756.0
2024-09-19 09:30:00,73.78,74.05,73.24,73.45,159131.0,73.0916,73.3591,72.5567,72.7647,159131.0
2024-09-19 10:00:00,73.45,73.79,73.4,73.66,124878.0,72.7647,73.1015,72.7152,72.9728,124878.0
2024-09-19 10:30:00,73.66,73.72,73.41,73.67,86485.0,72.9728,73.0322,72.7251,72.9827,86485.0
2024-09-19 11:00:00,73.67,73.86,73.62,73.8,67743.0,72.9827,73.1709,72.9331,73.1114,67743.0
2024-09-19 11:30:00,73.81,73.96,73.79,73.92,92882.0,73.1214,73.27,73.1015,73.2303,92882.0
2024-09-19 12:00:00,73.93,73.97,73.83,73.85,77981.0,73.2402,73.2799,73.1412,73.161,77981.0
2024-09-19 12:30:00,73.85,74.01,73.77,73.83,102680.0,73.161,73.3195,73.0817,73.1412,102680.0
2024-09-19 13:00:00,73.84,74.0,73.83,73.97,62367.0,73.1511,73.3096,73.1412,73.2799,62367.0
2024-09-19 13:30:00,73.97,74.25,73.96,74.15,82614.0,73.2799,73.5573,73.27,73.4582,82614.0
2024-09-19 14:00:00,74.14,74.16,73.93,74.04,135108.0,73.4483,73.4681,73.2402,73.3492,135108.0
2024-09-19 14:30:00,74.04,74.22,74.03,74.12,148516.0,73.3492,73.5275,73.3393,73.4285,148516.0
2024-09-19 15:00:00,74.12,74.19,74.02,74.18,143034.0,73.4285,73.4978,73.3294,73.4879,143034.0
2024-09-19 15:30:00,74.18,74.36,74.09,74.3,491338.0,73.4879,73.6662,73.3987,73.6068,491338.0
2024-09-20 09:30:00,74.16,74.68,73.74,73.81,517095.0,73.4681,73.9832,73.052,73.1214,517095.0
2024-09-20 10:00:00,73.8,73.96,73.62,73.89,86158.0,73.1114,73.27,72.9331,73.2006,86158.0
2024-09-20 10:30:00,73.91,73.98,73.61,73.62,30788.0,73.2204,73.2898,72.9232,72.9331,30788.0
2024-09-20 11:00:00,73.63,73.7,73.5,73.59,75160.0,72.943,73.0124,72.8142,72.9034,75160.0
2024-09-20 11:30:00,73.59,73.81,73.53,73.69,39955.0,72.9034,73.1214,72.844,73.0025,39955.0
2024-09-20 12:00:00,73.69,73.77,73.66,73.77,17671.0,73.0025,73.0817,72.9728,73.0817,17671.0
2024-09-20 12:30:00,73.78,73.86,73.76,73.83,19013.0,73.0916,73.1709,73.0718,73.1412,19013.0
2024-09-20 13:00:00,73.85,73.92,73.81,73.89,20486.0,73.161,73.2303,73.1214,73.2006,20486.0
2024-09-20 13:30:00,73.89,74.0,73.87,73.99,35276.0,73.2006,73.3096,73.1808,73.2997,35276.0
2024-09-20 14:00:00,73.99,74.0,73.81,73.82,53456.0,73.2997,73.3096,73.1214,73.1313,53456.0
2024-09-20 14:30:00,73.81,74.06,73.74,74.04,171795.0,73.1214,73.369,73.052,73.3492,171795.0
2024-09-20 15:00:00,74.05,74.29,74.02,74.24,146637.0,73.3591,73.5969,73.3294,73.5473,146637.0
2024-09-20 15:30:00,74.23,74.46,74.08,74.28,698915.0,73.5374,73.7653,73.3888,73.587,698915.0
2024-09-23 09:30:00,74.71,74.88,74.42,74.59,76176.0,74.013,74.1814,73.7257,73.8941,76176.0
2024-09-23 10:00:00,74.55,74.68,74.5,74.64,34133.0,73.8545,73.9832,73.8049,73.9436,34133.0
2024-09-23 10:30:00,74.62,74.8,74.61,74.75,47599.0,73.9238,74.1021,73.9139,74.0526,47599.0
2024-09-23 11:00:00,74.76,74.78,74.58,74.61,47470.0,74.0625,74.0823,73.8842,73.9139,47470.0
2024-09-23 11:30:00,74.63,74.68,74.57,74.59,54406.0,73.9337,73.9832,73.8743,73.8941,54406.0
2024-09-23 12:00:00,74.59,74.65,74.47,74.47,66477.0,73.8941,73.9535,73.7752,73.7752,66477.0
2024-09-23 12:30:00,74.47,74.52,74.32,74.33,86031.0,73.7752,73.8247,73.6266,73.6365,86031.0
2024-09-23 13:00:00,74.33,74.33,74.12,74.27,103769.0,73.6365,73.6365,73.4285,73.5771,103769.0
2024-09-23 13:30:00,74.27,74.37,74.12,74.13,105155.0,73.5771,73.6761,73.4285,73.4384,105155.0
2024-09-23 14:00:00,74.13,74.18,74.01,74.07,141623.0,73.4384,73.4879,73.3195,73.3789,141623.0
2024-09-23 14:30:00,74.08,74.15,74.02,74.07,60207.0,73.3888,73.4582,73.3294,73.3789,60207.0
2024-09-23 15:00:00,74.06,74.1,73.96,73.99,58339.0,73.369,73.4087,73.27,73.2997,58339.0
2024-09-23 15:30:00,74.0,74.17,73.89,74.0,717857.0,73.3096,73.478,73.2006,73.3096,717857.0
2024-09-24 09:30:00,73.87,73.87,73.29,73.44,284180.0,73.1808,73.1808,72.6062,72.7548,284180.0
2024-09-24 10:00:00,73.4,73.49,73.14,73.33,215586.0,72.7152,72.8043,72.4576,72.6458,215586.0
2024-09-24 10:30:00,73.34,73.56,73.24,73.46,65689.0,72.6557,72.8737,72.5567,72.7746,65689.0
2024-09-24 11:00:00,73.45,73.48,73.34,73.43,52878.0,72.7647,72.7944,72.6557,72.7449,52878.0
2024-09-24 11:30:00,73.43,73.43,73.19,73.28,83456.0,72.7449,72.7449,72.5071,72.5963,83456.0
2024-09-24 12:00:00,73.29,73.31,73.18,73.21,48805.0,72.6062,72.626,72.4972,72.527,48805.0
2024-09-24 12:30:00,73.2,73.31,73.19,73.26,37731.0,72.517,72.626,72.5071,72.5765,37731.0
2024-09-24 13:00:00,73.28,73.33,73.22,73.29,63106.0,72.5963,72.6458,72.5369,72.6062,63106.0
2024-09-24 13:30:00,73.3,73.37,73.25,73.26,59092.0,72.6161,72.6855,72.5666,72.5765,59092.0
2024-09-24 14:00:00,73.24,73.4,73.24,73.39,37168.0,72.5567,72.7152,72.5567,72.7053,37168.0
2024-09-24 14:30:00,73.38,73.5,73.34,73.47,33698.0,72.6954,72.8142,72.6557,72.7845,33698.0
2024-09-24 15:00:00,73.47,73.6,73.46,73.56,34073.0,72.7845,72.9133,72.7746,72.8737,34073.0
2024-09-24 15:30:00,73.56,73.68,73.37,73.67,287927.0,72.8737,72.9926,72.6855,72.9827,287927.0
2024-09-25 09:30:00,73.67,73.94,73.59,73.7,79709.0,72.9827,73.2501,72.9034,73.0124,79709.0
2024-09-25 10:00:00,73.71,73.77,73.36,73.36,57616.0,73.0223,73.0817,72.6756,72.6756,57616.0
2024-09-25 10:30:00,73.38,73.38,73.03,73.18,206315.0,72.6954,72.6954,72.3486,72.4972,206315.0
2024-09-25 11:00:00,73.18,73.25,73.02,73.06,55940.0,72.4972,72.5666,72.3387,72.3784,55940.0
2024-09-25 11:30:00,73.06,73.14,73.01,73.06,67572.0,72.3784,72.4576,72.3288,72.3784,67572.0
2024-09-25 12:00:00,73.06,73.13,72.88,72.94,153793.0,72.3784,72.4477,72.2,72.2595,153793.0
2024-09-25 12:30:00,72.94,72.99,72.72,72.73,96328.0,72.2595,72.309,72.0415,72.0514,96328.0
2024-09-25 13:00:00,72.73,73.03,72.67,72.94,69522.0,72.0514,72.3486,71.992,72.2595,69522.0
2024-09-25 13:30:00,72.93,72.98,72.85,72.97,44430.0,72.2496,72.2991,72.1703,72.2892,44430.0
2024-09-25 14:00:00,72.97,72.98,72.82,72.91,48944.0,72.2892,72.2991,72.1406,72.2298,48944.0
2024-09-25 14:30:00,72.91,72.97,72.87,72.93,37377.0,72.2298,72.2892,72.1901,72.2496,37377.0
2024-09-25 15:00:00,72.92,72.97,72.75,72.92,291807.0,72.2397,72.2892,72.0712,72.2397,291807.0
2024-09-25 15:30:00,72.92,73.1,72.82,73.04,214222.0,72.2397,72.418,72.1406,72.3585,214222.0
2024-09-26 09:30:00,72.68,73.39,72.4,73.37,170702.0,72.0019,72.7053,71.7245,72.6855,170702.0
2024-09-26 10:00:00,73.4,73.48,72.72,72.82,86512.0,72.7152,72.7944,72.0415,72.1406,86512.0
2024-09-26 10:30:00,72.84,73.02,72.8,72.88,85967.0,72.1604,72.3387,72.1208,72.2,85967.0
2024-09-26 11:00:00,72.88,72.93,72.71,72.75,88676.0,72.2,72.2496,72.0316,72.0712,88676.0
2024-09-26 11:30:00,72.72,72.81,72.61,72.68,77069.0,72.0415,72.1307,71.9326,72.0019,77069.0
2024-09-26 12:00:00,72.66,72.69,72.55,72.55,86501.0,71.9821,72.0118,71.8731,71.8731,86501.0
2024-09-26 12:30:00,72.55,72.57,72.31,72.45,257081.0,71.8731,71.8929,71.6354,71.774,257081.0
2024-09-26 13:00:00,72.45,72.68,72.45,72.67,174754.0,71.774,72.0019,71.774,71.992,174754.0
2024-09-26 13:30:00,72.67,72.77,72.49,72.52,54530.0,71.992,72.0911,71.8137,71.8434,54530.0
2024-09-26 14:00:00,72.52,72.53,72.41,72.48,75925.0,71.8434,71.8533,71.7344,71.8038,75925.0
2024-09-26 14:30:00,72.47,72.64,72.44,72.46,154488.0,71.7939,71.9623,71.7641,71.784,154488.0
2024-09-26 15:00:00,72.45,72.57,72.41,72.57,217577.0,71.774,71.8929,71.7344,71.8929,217577.0
2024-09-26 15:30:00,72.55,72.66,72.51,72.54,275536.0,71.8731,71.9821,71.8335,71.8632,275536.0
2024-09-27 09:30:00,72.84,73.1,72.33,72.39,220242.0,72.1604,72.418,71.6552,71.7146,220242.0
2024-09-27 10:00:00,72.42,72.64,72.35,72.58,70085.0,71.7443,71.9623,71.675,71.9028,70085.0
2024-09-27 10:30:00,72.61,72.83,72.58,72.79,48099.0,71.9326,72.1505,71.9028,72.1109,48099.0
2024-09-27 11:00:00,72.79,72.93,72.76,72.84,50065.0,72.1109,72.2496,72.0812,72.1604,50065.0
2024-09-27 11:30:00,72.86,72.86,72.57,72.58,34163.0,72.1802,72.1802,71.8929,71.9028,34163.0
2024-09-27 12:00:00,72.58,72.79,72.52,72.77,50042.0,71.9028,72.1109,71.8434,72.0911,50042.0
2024-09-27 12:30:00,72.78,72.78,72.54,72.56,68316.0,72.101,72.101,71.8632,71.883,68316.0
2024-09-27 13:00:00,72.57,72.68,72.5,72.68,52766.0,71.8929,72.0019,71.8236,72.0019,52766.0
2024-09-27 13:30:00,72.69,72.82,72.62,72.65,123902.0,72.0118,72.1406,71.9425,71.9722,123902.0
2024-09-27 14:00:00,72.66,72.8,72.61,72.74,94527.0,71.9821,72.1208,71.9326,72.0613,94527.0
2024-09-27 14:30:00,72.75,72.77,72.61,72.7,59071.0,72.0712,72.0911,71.9326,72.0217,59071.0
2024-09-27 15:00:00,72.69,72.86,72.68,72.69,64432.0,72.0118,72.1802,72.0019,72.0118,64432.0
2024-09-27 15:30:00,72.69,72.76,72.49,72.59,309128.0,72.0118,72.0812,71.8137,71.9127,309128.0
2024-09-30 09:30:00,72.29,72.96,72.15,72.22,251517.0,71.6155,72.2793,71.4768,71.5462,251517.0
2024-09-30 10:00:00,72.2,72.54,72.19,72.34,52496.0,71.5264,71.8632,71.5165,71.6651,52496.0
2024-09-30 10:30:00,72.35,72.53,72.34,72.49,70860.0,71.675,71.8533,71.6651,71.8137,70860.0
2024-09-30 11:00:00,72.46,72.54,72.29,72.39,60542.0,71.784,71.8632,71.6155,71.7146,60542.0
2024-09-30 11:30:00,72.37,72.75,72.37,72.75,65100.0,71.6948,72.0712,71.6948,72.0712,65100.0
2024-09-30 12:00:00,72.75,72.79,72.67,72.76,116927.0,72.0712,72.1109,71.992,72.0812,116927.0
2024-09-30 12:30:00,72.77,72.81,72.7,72.72,57976.0,72.0911,72.1307,72.0217,72.0415,57976.0
2024-09-30 13:00:00,72.72,72.72,72.59,72.63,29964.0,72.0415,72.0415,71.9127,71.9524,29964.0
2024-09-30 13:30:00,72.63,72.68,72.52,72.59,49875.0,71.9524,72.0019,71.8434,71.9127,49875.0
2024-09-30 14:00:00,72.6,72.67,72.36,72.47,102291.0,71.9226,71.992,71.6849,71.7939,102291.0
2024-09-30 14:30:00,72.48,72.65,72.44,72.54,46993.0,71.8038,71.9722,71.7641,71.8632,46993.0
2024-09-30 15:00:00,72.52,72.74,72.5,72.73,80130.0,71.8434,72.0613,71.8236,72.0514,80130.0
2024-09-30 15:30:00,72.72,73.12,72.72,73.01,398107.0,72.0415,72.4378,72.0415,72.3288,398107.0
2024-10-01 09:30:00,73.2,73.26,72.42,72.72,139320.0,72.517,72.5765,71.7443,72.0415,139320.0
2024-10-01 10:00:00,72.72,72.91,72.48,72.84,109214.0,72.0415,72.2298,71.8038,72.1604,109214.0
2024-10-01 10:30:00,72.86,72.89,72.63,72.7,70563.0,72.1802,72.2099,71.9524,72.0217,70563.0
2024-10-01 11:00:00,72.7,72.84,72.57,72.82,45764.0,72.0217,72.1604,71.8929,72.1406,45764.0
2024-10-01 11:30:00,72.8,73.05,72.79,72.98,75758.0,72.1208,72.3684,72.1109,72.2991,75758.0
2024-10-01 12:00:00,72.97,73.09,72.92,73.02,42062.0,72.2892,72.4081,72.2397,72.3387,42062.0
2024-10-01 12:30:00,73.0,73.0,72.78,72.98,50414.0,72.3189,72.3189,72.101,72.2991,50414.0
2024-10-01 13:00:00,72.96,72.96,72.71,72.77,75259.0,72.2793,72.2793,72.0316,72.0911,75259.0
2024-10-01 13:30:00,72.76,73.02,72.76,73.01,42474.0,72.0812,72.3387,72.0812,72.3288,42474.0
2024-10-01 14:00:00,73.02,73.17,73.0,73.16,77817.0,72.3387,72.4873,72.3189,72.4774,77817.0
2024-10-01 14:30:00,73.15,73.25,73.1,73.2,88237.0,72.4675,72.5666,72.418,72.517,88237.0
2024-10-01 15:00:00,73.2,73.4,73.08,73.38,164176.0,72.517,72.7152,72.3982,72.6954,164176.0
2024-10-01 15:30:00,73.37,73.37,72.99,73.05,297927.0,72.6855,72.6855,72.309,72.3684,297927.0
2024-10-02 09:30:00,73.05,73.13,72.61,72.94,52792.0,72.3684,72.4477,71.9326,72.2595,52792.0
2024-10-02 10:00:00,72.91,72.96,72.58,72.63,262751.0,72.2298,72.2793,71.9028,71.9524,262751.0
2024-10-02 10:30:00,72.62,72.83,72.56,72.71,45428.0,71.9425,72.1505,71.883,72.0316,45428.0
2024-10-02 11:00:00,72.71,72.88,72.68,72.88,41906.0,72.0316,72.2,72.0019,72.2,41906.0
2024-10-02 11:30:00,72.86,72.89,72.66,72.83,53601.0,72.1802,72.2099,71.9821,72.1505,53601.0
2024-10-02 12:00:00,72.82,72.88,72.74,72.77,80392.0,72.1406,72.2,72.0613,72.0911,80392.0
2024-10-02 12:30:00,72.74,72.82,72.67,72.78,44899.0,72.0613,72.1406,71.992,72.101,44899.0
2024-10-02 13:00:00,72.76,72.99,72.72,72.98,39102.0,72.0812,72.309,72.0415,72.2991,39102.0
2024-10-02 13:30:00,72.95,73.02,72.88,73.01,26906.0,72.2694,72.3387,72.2,72.3288,26906.0
2024-10-02 14:00:00,73.02,73.08,72.96,72.99,53314.0,72.3387,72.3982,72.2793,72.309,53314.0
2024-10-02 14:30:00,73.0,73.1,72.96,73.01,76840.0,72.3189,72.418,72.2793,72.3288,76840.0
2024-10-02 15:00:00,73.01,73.1,72.96,72.97,88409.0,72.3288,72.418,72.2793,72.2892,88409.0
2024-10-02 15:30:00,72.96,73.02,72.87,72.99,193399.0,72.2793,72.3387,72.1901,72.309,193399.0
2024-10-03 09:30:00,72.84,72.99,72.37,72.55,157419.0,72.1604,72.309,71.6948,71.8731,157419.0
2024-10-03 10:00:00,72.6,72.76,72.53,72.57,76717.0,71.9226,72.0812,71.8533,71.8929,76717.0
2024-10-03 10:30:00,72.58,72.77,72.54,72.62,62637.0,71.9028,72.0911,71.8632,71.9425,62637.0
2024-10-03 11:00:00,72.61,72.7,72.48,72.68,108063.0,71.9326,72.0217,71.8038,72.0019,108063.0
2024-10-03 11:30:00,72.67,72.87,72.65,72.76,60608.0,71.992,72.1901,71.9722,72.0812,60608.0
2024-10-03 12:00:00,72.76,73.09,72.75,72.85,222999.0,72.0812,72.4081,72.0712,72.1703,222999.0
2024-10-03 12:30:00,72.84,72.94,72.61,72.65,129878.0,72.1604,72.2595,71.9326,71.9722,129878.0
2024-10-03 13:00:00,72.63,72.77,72.57,72.67,74054.0,71.9524,72.0911,71.8929,71.992,74054.0
2024-10-03 13:30:00,72.67,72.79,72.67,72.69,54523.0,71.992,72.1109,71.992,72.0118,54523.0
2024-10-03 14:00:00,72.69,72.76,72.66,72.74,41327.0,72.0118,72.0812,71.9821,72.0613,41327.0
2024-10-03 14:30:00,72.73,72.75,72.63,72.64,83260.0,72.0514,72.0712,71.9524,71.9623,83260.0
2024-10-03 15:00:00,72.64,72.85,72.62,72.81,108289.0,71.9623,72.1703,71.9425,72.1307,108289.0
2024-10-03 15:30:00,72.8,72.94,72.74,72.92,299085.0,72.1208,72.2595,72.0613,72.2397,299085.0
2024-10-04 09:30:00,73.28,73.4,72.8,72.82,80455.0,72.5963,72.7152,72.1208,72.1406,80455.0
2024-10-04 10:00:00,72.81,72.86,72.2,72.31,127935.0,72.1307,72.1802,71.5264,71.6354,127935.0
2024-10-04 10:30:00,72.29,72.32,71.98,72.2,127162.0,71.6155,71.6453,71.3084,71.5264,127162.0
2024-10-04 11:00:00,72.2,72.3,71.8,71.89,133803.0,71.5264,71.6254,71.1301,71.2193,133803.0
2024-10-04 11:30:00,71.88,72.19,71.84,72.17,60748.0,71.2094,71.5165,71.1697,71.4967,60748.0
2024-10-04 12:00:00,72.19,72.31,72.02,72.03,45789.0,71.5165,71.6354,71.3481,71.358,45789.0
2024-10-04 12:30:00,72.02,72.27,71.97,72.21,50158.0,71.3481,71.5957,71.2985,71.5363,50158.0
2024-10-04 13:00:00,72.19,72.26,72.1,72.1,57486.0,71.5165,71.5858,71.4273,71.4273,57486.0
2024-10-04 13:30:00,72.08,72.18,71.96,71.97,78086.0,71.4075,71.5066,71.2886,71.2985,78086.0
2024-10-04 14:00:00,71.98,72.05,71.86,71.92,70657.0,71.3084,71.3778,71.1896,71.249,70657.0
2024-10-04 14:30:00,71.9,72.05,71.9,71.97,45989.0,71.2292,71.3778,71.2292,71.2985,45989.0
2024-10-04 15:00:00,71.96,72.16,71.93,72.13,83731.0,71.2886,71.4868,71.2589,71.457,83731.0
2024-10-04 15:30:00,72.13,72.18,72.03,72.09,245401.0,71.457,71.5066,71.358,71.4174,245401.0
2024-10-07 09:30:00,72.11,72.11,71.51,71.77,182101.0,71.4372,71.4372,70.8428,71.1004,182101.0
2024-10-07 10:00:00,71.76,71.8,71.51,71.54,136580.0,71.0905,71.1301,70.8428,70.8725,136580.0
2024-10-07 10:30:00,71.53,72.15,71.3,71.57,189213.0,70.8626,71.4768,70.6348,70.9023,189213.0
2024-10-07 11:00:00,71.53,71.61,71.43,71.45,55751.0,70.8626,70.9419,70.7636,70.7834,55751.0
2024-10-07 11:30:00,71.42,71.42,71.09,71.16,62809.0,70.7537,70.7537,70.4267,70.4961,62809.0
2024-10-07 12:00:00,71.13,71.15,70.96,70.99,81923.0,70.4664,70.4862,70.2979,70.3277,81923.0
2024-10-07 12:30:00,70.99,71.18,70.92,71.18,77961.0,70.3277,70.5159,70.2583,70.5159,77961.0
2024-10-07 13:00:00,71.18,71.2,70.97,71.12,73386.0,70.5159,70.5357,70.3079,70.4565,73386.0
2024-10-07 13:30:00,71.11,71.12,70.78,70.79,77902.0,70.4465,70.4565,70.1196,70.1295,77902.0
2024-10-07 14:00:00,70.79,70.85,70.72,70.74,77552.0,70.1295,70.189,70.0602,70.08,77552.0
2024-10-07 14:30:00,70.73,70.89,70.61,70.84,125617.0,70.0701,70.2286,69.9512,70.1791,125617.0
2024-10-07 15:00:00,70.84,70.86,70.7,70.81,91783.0,70.1791,70.1989,70.0404,70.1493,91783.0
2024-10-07 15:30:00,70.8,71.11,70.75,70.86,374040.0,70.1394,70.4465,70.0899,70.1989,374040.0
2024-10-08 09:30:00,71.95,72.42,71.82,72.4,204490.0,71.2787,71.7443,71.1499,71.7245,204490.0
2024-10-08 10:00:00,72.4,72.59,72.28,72.4,98932.0,71.7245,71.9127,71.6056,71.7245,98932.0
2024-10-08 10:30:00,72.38,72.39,72.16,72.34,86818.0,71.7047,71.7146,71.4868,71.6651,86818.0
2024-10-08 11:00:00,72.35,72.43,72.13,72.35,75672.0,71.675,71.7542,71.457,71.675,75672.0
2024-10-08 11:30:00,72.34,72.34,72.06,72.08,25052.0,71.6651,71.6651,71.3877,71.4075,25052.0
2024-10-08 12:00:00,72.07,72.07,71.93,72.01,42869.0,71.3976,71.3976,71.2589,71.3382,42869.0
2024-10-08 12:30:00,72.01,72.12,71.99,72.04,30873.0,71.3382,71.4471,71.3183,71.3679,30873.0
2024-10-08 13:00:00,72.03,72.06,71.93,72.03,64983.0,71.358,71.3877,71.2589,71.358,64983.0
2024-10-08 13:30:00,72.03,72.14,72.02,72.1,195520.0,71.358,71.4669,71.3481,71.4273,195520.0
2024-10-08 14:00:00,72.1,72.12,71.96,72.08,104512.0,71.4273,71.4471,71.2886,71.4075,104512.0
2024-10-08 14:30:00,72.07,72.26,72.02,72.25,74777.0,71.3976,71.5858,71.3481,71.5759,74777.0
2024-10-08 15:00:00,72.24,72.3,72.15,72.24,70249.0,71.566,71.6254,71.4768,71.566,70249.0
2024-10-08 15:30:00,72.24,72.36,72.16,72.17,212351.0,71.566,71.6849,71.4868,71.4967,212351.0
2024-10-09 09:30:00,72.33,72.48,72.01,72.43,113656.0,71.6552,71.8038,71.3382,71.7542,113656.0
2024-10-09 10:00:00,72.45,72.48,72.22,72.28,37766.0,71.774,71.8038,71.5462,71.6056,37766.0
2024-10-09 10:30:00,72.27,72.53,72.21,72.47,43825.0,71.5957,71.8533,71.5363,71.7939,43825.0
2024-10-09 11:00:00,72.48,72.5,72.38,72.4,108083.0,71.8038,71.8236,71.7047,71.7245,108083.0
2024-10-09 11:30:00,72.39,72.53,72.34,72.45,59040.0,71.7146,71.8533,71.6651,71.774,59040.0
2024-10-09 12:00:00,72.45,72.52,72.4,72.4,49396.0,71.774,71.8434,71.7245,71.7245,49396.0
2024-10-09 12:30:00,72.4,72.6,72.37,72.54,40531.0,71.7245,71.9226,71.6948,71.8632,40531.0
2024-10-09 13:00:00,72.53,72.77,72.5,72.6,121619.0,71.8533,72.0911,71.8236,71.9226,121619.0
2024-10-09 13:30:00,72.59,72.71,72.51,72.53,57875.0,71.9127,72.0316,71.8335,71.8533,57875.0
2024-10-09 14:00:00,72.52,72.7,72.52,72.56,110334.0,71.8434,72.0217,71.8434,71.883,110334.0
2024-10-09 14:30:00,72.56,72.61,72.5,72.55,115951.0,71.883,71.9326,71.8236,71.8731,115951.0
2024-10-09 15:00:00,72.54,72.57,72.4,72.55,61176.0,71.8632,71.8929,71.7245,71.8731,61176.0
2024-10-09 15:30:00,72.56,72.61,72.42,72.46,260352.0,71.883,71.9326,71.7443,71.784,260352.0
2024-10-10 09:30:00,72.4,72.68,72.05,72.51,132786.0,71.7245,72.0019,71.3778,71.8335,132786.0
2024-10-10 10:00:00,72.55,72.58,72.26,72.28,61862.0,71.8731,71.9028,71.5858,71.6056,61862.0
2024-10-10 10:30:00,72.27,72.28,71.77,71.81,58413.0,71.5957,71.6056,71.1004,71.14,58413.0
2024-10-10 11:00:00,71.79,72.01,71.7,71.95,126297.0,71.1202,71.3382,71.031,71.2787,126297.0
2024-10-10 11:30:00,71.95,71.99,71.85,71.9,59230.0,71.2787,71.3183,71.1796,71.2292,59230.0
2024-10-10 12:00:00,71.87,71.95,71.73,71.9,103918.0,71.1995,71.2787,71.0608,71.2292,103918.0
2024-10-10 12:30:00,71.91,71.95,71.77,71.84,97400.0,71.2391,71.2787,71.1004,71.1697,97400.0
2024-10-10 13:00:00,71.83,71.91,71.66,71.89,116491.0,71.1598,71.2391,70.9914,71.2193,116491.0
2024-10-10 13:30:00,71.87,71.89,71.61,71.7,52196.0,71.1995,71.2193,70.9419,71.031,52196.0
2024-10-10 14:00:00,71.69,71.77,71.64,71.66,63812.0,71.0211,71.1004,70.9716,70.9914,63812.0
2024-10-10 14:30:00,71.66,71.7,71.57,71.62,100343.0,70.9914,71.031,70.9023,70.9518,100343.0
2024-10-10 15:00:00,71.62,71.72,71.58,71.66,108036.0,70.9518,71.0509,70.9122,70.9914,108036.0
2024-10-10 15:30:00,71.66,71.98,71.63,71.84,287429.0,70.9914,71.3084,70.9617,71.1697,287429.0
2024-10-11 09:30:00,72.27,72.41,71.68,71.88,83106.0,71.5957,71.7344,71.0112,71.2094,83106.0
2024-10-11 10:00:00,71.86,72.1,71.8,72.01,140705.0,71.1896,71.4273,71.1301,71.3382,140705.0
2024-10-11 10:30:00,72.03,72.04,71.79,71.84,123039.0,71.358,71.3679,71.1202,71.1697,123039.0
2024-10-11 11:00:00,71.84,72.19,71.78,72.01,163520.0,71.1697,71.5165,71.1103,71.3382,163520.0
2024-10-11 11:30:00,72.01,72.03,71.84,71.87,85939.0,71.3382,71.358,71.1697,71.1995,85939.0
2024-10-11 12:00:00,71.89,71.89,71.76,71.79,70600.0,71.2193,71.2193,71.0905,71.1202,70600.0
2024-10-11 12:30:00,71.79,71.82,71.64,71.7,66023.0,71.1202,71.1499,70.9716,71.031,66023.0
2024-10-11 13:00:00,71.7,71.74,71.58,71.58,58230.0,71.031,71.0707,70.9122,70.9122,58230.0
2024-10-11 13:30:00,71.59,71.79,71.56,71.69,50684.0,70.9221,71.1202,70.8923,71.0211,50684.0
2024-10-11 14:00:00,71.68,71.74,71.58,71.59,59120.0,71.0112,71.0707,70.9122,70.9221,59120.0
2024-10-11 14:30:00,71.59,71.6,71.37,71.47,112935.0,70.9221,70.932,70.7041,70.8032,112935.0
2024-10-11 15:00:00,71.46,71.61,71.45,71.56,108937.0,70.7933,70.9419,70.7834,70.8923,108937.0
2024-10-11 15:30:00,71.56,71.68,71.51,71.63,325590.0,70.8923,71.0112,70.8428,70.9617,325590.0
2024-10-14 09:30:00,72.06,72.38,72.0,72.17,154697.0,71.3877,71.7047,71.3282,71.4967,154697.0
2024-10-14 10:00:00,72.16,72.4,72.12,72.31,58084.0,71.4868,71.7245,71.4471,71.6354,58084.0
2024-10-14 10:30:00,72.31,72.43,72.21,72.3,120428.0,71.6354,71.7542,71.5363,71.6254,120428.0
2024-10-14 11:00:00,72.29,72.63,72.24,72.59,65361.0,71.6155,71.9524,71.566,71.9127,65361.0
2024-10-14 11:30:00,72.6,72.85,72.58,72.78,84403.0,71.9226,72.1703,71.9028,72.101,84403.0
2024-10-14 12:00:00,72.79,72.83,72.7,72.71,75050.0,72.1109,72.1505,72.0217,72.0316,75050.0
2024-10-14 12:30:00,72.7,72.73,72.57,72.63,45178.0,72.0217,72.0514,71.8929,71.9524,45178.0
2024-10-14 13:00:00,72.64,72.67,72.52,72.58,84906.0,71.9623,71.992,71.8434,71.9028,84906.0
2024-10-14 13:30:00,72.56,72.61,72.52,72.56,66257.0,71.883,71.9326,71.8434,71.883,66257.0
2024-10-14 14:00:00,72.56,72.62,72.47,72.57,103212.0,71.883,71.9425,71.7939,71.8929,103212.0
2024-10-14 14:30:00,72.57,72.62,72.54,72.54,44407.0,71.8929,71.9425,71.8632,71.8632,44407.0
2024-10-14 15:00:00,72.54,72.59,72.48,72.5,67659.0,71.8632,71.9127,71.8038,71.8236,67659.0
2024-10-14 15:30:00,72.5,72.69,72.49,72.57,290924.0,71.8236,72.0118,71.8137,71.8929,290924.0
2024-10-15 09:30:00,72.79,73.53,72.73,73.21,123876.0,72.1109,72.844,72.0514,72.527,123876.0
2024-10-15 10:00:00,73.23,73.44,73.08,73.33,52164.0,72.5468,72.7548,72.3982,72.6458,52164.0
2024-10-15 10:30:00,73.32,73.44,73.23,73.31,79859.0,72.6359,72.7548,72.5468,72.626,79859.0
2024-10-15 11:00:00,73.33,73.45,73.3,73.42,46243.0,72.6458,72.7647,72.6161,72.735,46243.0
2024-10-15 11:30:00,73.42,73.48,73.32,73.46,43378.0,72.735,72.7944,72.6359,72.7746,43378.0
2024-10-15 12:00:00,73.46,73.6,73.45,73.51,54269.0,72.7746,72.9133,72.7647,72.8242,54269.0
2024-10-15 12:30:00,73.51,73.51,73.34,73.4,57872.0,72.8242,72.8242,72.6557,72.7152,57872.0
2024-10-15 13:00:00,73.41,73.44,73.33,73.42,36584.0,72.7251,72.7548,72.6458,72.735,36584.0
2024-10-15 13:30:00,73.41,73.41,73.26,73.28,33953.0,72.7251,72.7251,72.5765,72.5963,33953.0
2024-10-15 14:00:00,73.26,73.29,73.16,73.2,43154.0,72.5765,72.6062,72.4774,72.517,43154.0
2024-10-15 14:30:00,73.19,73.21,73.06,73.1,59663.0,72.5071,72.527,72.3784,72.418,59663.0
2024-10-15 15:00:00,73.09,73.2,72.99,73.09,76743.0,72.4081,72.517,72.309,72.4081,76743.0
2024-10-15 15:30:00,73.09,73.21,72.95,73.04,321966.0,72.4081,72.527,72.2694,72.3585,321966.0
2024-10-16 09:30:00,73.01,73.12,72.61,72.89,69052.0,72.3288,72.4378,71.9326,72.2099,69052.0
2024-10-16 10:00:00,72.91,73.26,72.86,73.22,50581.0,72.2298,72.5765,72.1802,72.5369,50581.0
2024-10-16 10:30:00,73.21,73.32,73.15,73.28,64708.0,72.527,72.6359,72.4675,72.5963,64708.0
2024-10-16 11:00:00,73.28,73.33,73.23,73.31,56980.0,72.5963,72.6458,72.5468,72.626,56980.0
2024-10-16 11:30:00,73.31,73.6,73.31,73.47,74700.0,72.626,72.9133,72.626,72.7845,74700.0
2024-10-16 12:00:00,73.49,73.56,73.46,73.56,45885.0,72.8043,72.8737,72.7746,72.8737,45885.0
2024-10-16 12:30:00,73.56,73.62,73.51,73.52,50895.0,72.8737,72.9331,72.8242,72.8341,50895.0
2024-10-16 13:00:00,73.52,73.57,73.43,73.47,49063.0,72.8341,72.8836,72.7449,72.7845,49063.0
2024-10-16 13:30:00,73.47,73.56,73.46,73.53,37487.0,72.7845,72.8737,72.7746,72.844,37487.0
2024-10-16 14:00:00,73.53,73.65,73.45,73.59,56857.0,72.844,72.9628,72.7647,72.9034,56857.0
2024-10-16 14:30:00,73.6,73.66,73.57,73.64,70523.0,72.9133,72.9728,72.8836,72.9529,70523.0
2024-10-16 15:00:00,73.64,73.8,73.62,73.77,141493.0,72.9529,73.1114,72.9331,73.0817,141493.0
2024-10-16 15:30:00,73.76,73.99,73.67,73.78,342205.0,73.0718,73.2997,72.9827,73.0916,342205.0
2024-10-17 09:30:00,74.23,74.53,74.02,74.36,163045.0,73.5374,73.8346,73.3294,73.6662,163045.0
2024-10-17 10:00:00,74.36,74.43,74.15,74.24,53401.0,73.6662,73.7356,73.4582,73.5473,53401.0
2024-10-17 10:30:00,74.24,74.47,74.13,74.43,118952.0,73.5473,73.7752,73.4384,73.7356,118952.0
2024-10-17 11:00:00,74.43,74.47,74.23,74.4,80031.0,73.7356,73.7752,73.5374,73.7059,80031.0
2024-10-17 11:30:00,74.4,74.45,74.24,74.27,45980.0,73.7059,73.7554,73.5473,73.5771,45980.0
2024-10-17 12:00:00,74.27,74.35,74.23,74.3,65894.0,73.5771,73.6563,73.5374,73.6068,65894.0
2024-10-17 12:30:00,74.29,74.45,74.23,74.4,42097.0,73.5969,73.7554,73.5374,73.7059,42097.0
2024-10-17 13:00:00,74.41,74.42,74.23,74.24,47004.0,73.7158,73.7257,73.5374,73.5473,47004.0
2024-10-17 13:30:00,74.22,74.31,74.17,74.27,34360.0,73.5275,73.6167,73.478,73.5771,34360.0
2024-10-17 14:00:00,74.27,74.28,74.12,74.15,49919.0,73.5771,73.587,73.4285,73.4582,49919.0
2024-10-17 14:30:00,74.15,74.21,74.13,74.17,55883.0,73.4582,73.5176,73.4384,73.478,55883.0
2024-10-17 15:00:00,74.17,74.25,74.14,74.2,76836.0,73.478,73.5573,73.4483,73.5077,76836.0
2024-10-17 15:30:00,74.19,74.25,74.11,74.14,238268.0,73.4978,73.5573,73.4186,73.4483,238268.0
2024-10-18 09:30:00,74.27,74.38,73.84,74.03,190837.0,73.5771,73.686,73.1511,73.3393,190837.0
2024-10-18 10:00:00,74.06,74.15,73.97,74.1,28817.0,73.369,73.4582,73.2799,73.4087,28817.0
2024-10-18 10:30:00,74.11,74.2,74.0,74.13,36574.0,73.4186,73.5077,73.3096,73.4384,36574.0
2024-10-18 11:00:00,74.12,74.3,74.03,74.3,31158.0,73.4285,73.6068,73.3393,73.6068,31158.0
2024-10-18 11:30:00,74.27,74.37,74.25,74.3,22536.0,73.5771,73.6761,73.5573,73.6068,22536.0
2024-10-18 12:00:00,74.29,74.4,74.28,74.4,32998.0,73.5969,73.7059,73.587,73.7059,32998.0
2024-10-18 12:30:00,74.39,74.56,74.38,74.5,52753.0,73.6959,73.8644,73.686,73.8049,52753.0
2024-10-18 13:00:00,74.5,74.58,74.5,74.5,68604.0,73.8049,73.8842,73.8049,73.8049,68604.0
2024-10-18 13:30:00,74.51,74.66,74.51,74.57,47060.0,73.8148,73.9634,73.8148,73.8743,47060.0
2024-10-18 14:00:00,74.56,74.86,74.54,74.83,107480.0,73.8644,74.1616,73.8445,74.1318,107480.0
2024-10-18 14:30:00,74.84,74.85,74.69,74.76,90133.0,74.1417,74.1517,73.9931,74.0625,90133.0
2024-10-18 15:00:00,74.76,74.77,74.65,74.77,71836.0,74.0625,74.0724,73.9535,74.0724,71836.0
2024-10-18 15:30:00,74.77,74.93,74.75,74.9,304262.0,74.0724,74.2309,74.0526,74.2012,304262.0
2024-10-21 09:30:00,74.81,74.87,74.14,74.38,101453.0,74.112,74.1715,73.4483,73.686,101453.0
2024-10-21 10:00:00,74.38,74.74,74.37,74.53,68842.0,73.686,74.0427,73.6761,73.8346,68842.0
2024-10-21 10:30:00,74.52,74.52,74.28,74.34,68503.0,73.8247,73.8247,73.587,73.6464,68503.0
2024-10-21 11:00:00,74.34,74.44,74.19,74.23,91832.0,73.6464,73.7455,73.4978,73.5374,91832.0
2024-10-21 11:30:00,74.22,74.32,74.06,74.32,37604.0,73.5275,73.6266,73.369,73.6266,37604.0
2024-10-21 12:00:00,74.32,74.44,74.27,74.44,29953.0,73.6266,73.7455,73.5771,73.7455,29953.0
2024-10-21 12:30:00,74.43,74.53,74.38,74.49,35235.0,73.7356,73.8346,73.686,73.795,35235.0
2024-10-21 13:00:00,74.5,74.59,74.39,74.39,72784.0,73.8049,73.8941,73.6959,73.6959,72784.0
2024-10-21 13:30:00,74.38,74.55,74.34,74.51,72290.0,73.686,73.8545,73.6464,73.8148,72290.0
2024-10-21 14:00:00,74.49,74.52,74.32,74.34,79565.0,73.795,73.8247,73.6266,73.6464,79565.0
2024-10-21 14:30:00,74.34,74.41,74.28,74.31,100937.0,73.6464,73.7158,73.587,73.6167,100937.0
2024-10-21 15:00:00,74.31,74.32,74.2,74.26,58581.0,73.6167,73.6266,73.5077,73.5672,58581.0
2024-10-21 15:30:00,74.25,74.33,74.04,74.33,214269.0,73.5573,73.6365,73.3492,73.6365,214269.0
2024-10-22 09:30:00,73.68,74.35,73.53,74.05,221760.0,72.9926,73.6563,72.844,73.3591,221760.0
2024-10-22 10:00:00,74.08,74.09,73.81,73.99,119351.0,73.3888,73.3987,73.1214,73.2997,119351.0
2024-10-22 10:30:00,73.96,74.22,73.82,74.2,93023.0,73.27,73.5275,73.1313,73.5077,93023.0
2024-10-22 11:00:00,74.17,74.19,74.02,74.08,155453.0,73.478,73.4978,73.3294,73.3888,155453.0
2024-10-22 11:30:00,74.07,74.22,74.02,74.15,105902.0,73.3789,73.5275,73.3294,73.4582,105902.0
2024-10-22 12:00:00,74.14,74.22,74.09,74.16,42797.0,73.4483,73.5275,73.3987,73.4681,42797.0
2024-10-22 12:30:00,74.18,74.25,74.09,74.13,38261.0,73.4879,73.5573,73.3987,73.4384,38261.0
2024-10-22 13:00:00,74.13,74.27,74.11,74.25,51344.0,73.4384,73.5771,73.4186,73.5573,51344.0
2024-10-22 13:30:00,74.24,74.33,74.19,74.23,84872.0,73.5473,73.6365,73.4978,73.5374,84872.0
2024-10-22 14:00:00,74.24,74.31,74.14,74.3,73373.0,73.5473,73.6167,73.4483,73.6068,73373.0
2024-10-22 14:30:00,74.29,74.35,74.26,74.32,38617.0,73.5969,73.6563,73.5672,73.6266,38617.0
2024-10-22 15:00:00,74.31,74.39,74.27,74.37,84316.0,73.6167,73.6959,73.5771,73.6761,84316.0
2024-10-22 15:30:00,74.36,74.46,74.28,74.31,205459.0,73.6662,73.7653,73.587,73.6167,205459.0
2024-10-23 09:30:00,73.98,74.49,73.97,74.15,99958.0,73.2898,73.795,73.2799,73.4582,99958.0
2024-10-23 10:00:00,74.15,74.3,74.01,74.12,79152.0,73.4582,73.6068,73.3195,73.4285,79152.0
2024-10-23 10:30:00,74.11,74.29,74.06,74.11,104272.0,73.4186,73.5969,73.369,73.4186,104272.0
2024-10-23 11:00:00,74.09,74.18,73.95,74.03,129570.0,73.3987,73.4879,73.2601,73.3393,129570.0
2024-10-23 11:30:00,74.03,74.26,73.95,74.23,65225.0,73.3393,73.5672,73.2601,73.5374,65225.0
2024-10-23 12:00:00,74.23,74.28,74.08,74.12,42439.0,73.5374,73.587,73.3888,73.4285,42439.0
2024-10-23 12:30:00,74.12,74.18,74.05,74.06,57838.0,73.4285,73.4879,73.3591,73.369,57838.0
2024-10-23 13:00:00,74.06,74.08,73.93,74.01,76405.0,73.369,73.3888,73.2402,73.3195,76405.0
2024-10-23 13:30:00,74.01,74.01,73.91,73.92,57570.0,73.3195,73.3195,73.2204,73.2303,57570.0
2024-10-23 14:00:00,73.92,73.92,73.67,73.81,59942.0,73.2303,73.2303,72.9827,73.1214,59942.0
2024-10-23 14:30:00,73.8,73.93,73.78,73.89,112827.0,73.1114,73.2402,73.0916,73.2006,112827.0
2024-10-23 15:00:00,73.89,73.94,73.82,73.92,127635.0,73.2006,73.2501,73.1313,73.2303,127635.0
2024-10-23 15:30:00,73.93,74.06,73.85,73.89,331775.0,73.2402,73.369,73.161,73.2006,331775.0
2024-10-24 09:30:00,73.24,74.0,72.8,73.33,419128.0,72.5567,73.3096,72.1208,72.6458,419128.0
2024-10-24 10:00:00,73.33,74.09,73.3,74.05,146720.0,72.6458,73.3987,72.6161,73.3591,146720.0
2024-10-24 10:30:00,74.09,74.89,73.97,74.76,148044.0,73.3987,74.1913,73.2799,74.0625,148044.0
2024-10-24 11:00:00,74.78,74.95,74.68,74.92,87637.0,74.0823,74.2507,73.9832,74.221,87637.0
2024-10-24 11:30:00,74.91,75.2,74.81,75.08,111802.0,74.2111,74.4984,74.112,74.3795,111802.0
2024-10-24 12:00:00,75.08,75.12,74.83,75.08,69859.0,74.3795,74.4191,74.1318,74.3795,69859.0
2024-10-24 12:30:00,75.06,75.48,75.06,75.21,265883.0,74.3597,74.7758,74.3597,74.5083,265883.0
2024-10-24 13:00:00,75.22,75.58,75.14,75.58,89975.0,74.5182,74.8748,74.4389,74.8748,89975.0
2024-10-24 13:30:00,75.57,75.58,75.34,75.43,94104.0,74.8649,74.8748,74.6371,74.7262,94104.0
2024-10-24 14:00:00,75.4,75.47,75.3,75.38,81232.0,74.6965,74.7659,74.5975,74.6767,81232.0
2024-10-24 14:30:00,75.38,75.58,75.32,75.36,84837.0,74.6767,74.8748,74.6173,74.6569,84837.0
2024-10-24 15:00:00,75.35,75.45,75.02,75.19,149973.0,74.647,74.7461,74.3201,74.4885,149973.0
2024-10-24 15:30:00,75.2,75.34,75.04,75.23,547246.0,74.4984,74.6371,74.3399,74.5281,547246.0
2024-10-25 09:30:00,75.6,75.68,74.95,75.35,76590.0,74.8947,74.9739,74.2507,74.647,76590.0
2024-10-25 10:00:00,75.37,75.45,74.72,74.72,84503.0,74.6668,74.7461,74.0229,74.0229,84503.0
2024-10-25 10:30:00,74.71,74.86,74.5,74.6,80093.0,74.013,74.1616,73.8049,73.904,80093.0
2024-10-25 11:00:00,74.59,74.62,74.38,74.45,67915.0,73.8941,73.9238,73.686,73.7554,67915.0
2024-10-25 11:30:00,74.47,74.66,74.39,74.44,47218.0,73.7752,73.9634,73.6959,73.7455,47218.0
2024-10-25 12:00:00,74.44,74.5,74.35,74.45,38341.0,73.7455,73.8049,73.6563,73.7554,38341.0
2024-10-25 12:30:00,74.45,74.46,74.15,74.25,41493.0,73.7554,73.7653,73.4582,73.5573,41493.0
2024-10-25 13:00:00,74.25,74.46,74.19,74.33,53417.0,73.5573,73.7653,73.4978,73.6365,53417.0
2024-10-25 13:30:00,74.32,74.34,74.03,74.25,80017.0,73.6266,73.6464,73.3393,73.5573,80017.0
2024-10-25 14:00:00,74.26,74.43,74.16,74.43,37477.0,73.5672,73.7356,73.4681,73.7356,37477.0
2024-10-25 14:30:00,74.43,74.72,74.43,74.69,120197.0,73.7356,74.0229,73.7356,73.9931,120197.0
2024-10-25 15:00:00,74.69,74.74,74.62,74.74,93804.0,73.9931,74.0427,73.9238,74.0427,93804.0
2024-10-25 15:30:00,74.74,74.78,74.51,74.7,317621.0,74.0427,74.0823,73.8148,74.0031,317621.0
2024-10-28 09:30:00,75.38,75.5,74.96,75.44,85306.0,74.6767,74.7956,74.2606,74.7361,85306.0
2024-10-28 10:00:00,75.42,75.45,75.2,75.41,57109.0,74.7163,74.7461,74.4984,74.7064,57109.0
2024-10-28 10:30:00,75.42,75.46,75.26,75.27,38430.0,74.7163,74.756,74.5578,74.5677,38430.0
2024-10-28 11:00:00,75.29,75.39,75.22,75.31,46753.0,74.5875,74.6866,74.5182,74.6074,46753.0
2024-10-28 11:30:00,75.32,75.38,75.21,75.37,37102.0,74.6173,74.6767,74.5083,74.6668,37102.0
2024-10-28 12:00:00,75.37,75.54,75.35,75.51,29050.0,74.6668,74.8352,74.647,74.8055,29050.0
2024-10-28 12:30:00,75.51,75.66,75.42,75.66,66325.0,74.8055,74.9541,74.7163,74.9541,66325.0
2024-10-28 13:00:00,75.65,75.66,75.49,75.62,54010.0,74.9442,74.9541,74.7857,74.9145,54010.0
2024-10-28 13:30:00,75.62,75.83,75.61,75.82,44012.0,74.9145,75.1225,74.9046,75.1126,44012.0
2024-10-28 14:00:00,75.82,75.89,75.75,75.87,52152.0,75.1126,75.182,75.0433,75.1621,52152.0
2024-10-28 14:30:00,75.88,75.88,75.67,75.69,107281.0,75.172,75.172,74.964,74.9838,107281.0
2024-10-28 15:00:00,75.67,75.69,75.54,75.55,40300.0,74.964,74.9838,74.8352,74.8451,40300.0
2024-10-28 15:30:00,75.53,75.7,75.29,75.36,315832.0,74.8253,74.9937,74.5875,74.6569,315832.0
2024-10-29 09:30:00,75.02,75.42,74.86,75.41,89032.0,74.3201,74.7163,74.1616,74.7064,89032.0
2024-10-29 10:00:00,75.39,75.96,75.37,75.88,107236.0,74.6866,75.2513,74.6668,75.172,107236.0
2024-10-29 10:30:00,75.87,76.06,75.76,76.01,100153.0,75.1621,75.3504,75.0532,75.3008,100153.0
2024-10-29 11:00:00,76.0,76.14,75.85,76.08,55691.0,75.2909,75.4296,75.1423,75.3702,55691.0
2024-10-29 11:30:00,76.07,76.11,75.88,75.96,72699.0,75.3603,75.3999,75.172,75.2513,72699.0
2024-10-29 12:00:00,75.95,76.22,75.95,76.16,54875.0,75.2414,75.5089,75.2414,75.4494,54875.0
2024-10-29 12:30:00,76.16,76.4,76.04,76.36,121071.0,75.4494,75.6872,75.3306,75.6476,121071.0
2024-10-29 13:00:00,76.36,76.44,76.28,76.31,104189.0,75.6476,75.7268,75.5683,75.598,104189.0
2024-10-29 13:30:00,76.31,76.43,76.26,76.31,122539.0,75.598,75.7169,75.5485,75.598,122539.0
2024-10-29 14:00:00,76.31,76.4,76.0,76.11,188515.0,75.598,75.6872,75.2909,75.3999,188515.0
2024-10-29 14:30:00,76.11,76.3,76.08,76.28,48723.0,75.3999,75.5881,75.3702,75.5683,48723.0
2024-10-29 15:00:00,76.28,76.33,76.2,76.24,103736.0,75.5683,75.6178,75.4891,75.5287,103736.0
2024-10-29 15:30:00,76.25,76.25,75.84,75.9,337530.0,75.5386,75.5386,75.1324,75.1919,337530.0
2024-10-30 09:30:00,76.02,76.34,75.98,76.31,94590.0,75.3107,75.6278,75.2711,75.598,94590.0
2024-10-30 10:00:00,76.36,76.44,76.19,76.36,44727.0,75.6476,75.7268,75.4792,75.6476,44727.0
2024-10-30 10:30:00,76.38,76.7,76.38,76.66,75211.0,75.6674,75.9844,75.6674,75.9448,75211.0
2024-10-30 11:00:00,76.67,76.71,76.52,76.53,74823.0,75.9547,75.9943,75.8061,75.816,74823.0
2024-10-30 11:30:00,76.54,76.57,76.33,76.38,65874.0,75.8259,75.8556,75.6178,75.6674,65874.0
2024-10-30 12:00:00,76.35,76.66,76.35,76.55,175413.0,75.6377,75.9448,75.6377,75.8358,175413.0
2024-10-30 12:30:00,76.54,76.54,75.94,75.98,25319.0,75.8259,75.8259,75.2315,75.2711,25319.0
2024-10-30 13:00:00,75.94,75.98,75.81,75.81,25913.0,75.2315,75.2711,75.1027,75.1027,25913.0
2024-10-30 13:30:00,75.8,75.94,75.65,75.88,36578.0,75.0928,75.2315,74.9442,75.172,36578.0
2024-10-30 14:00:00,75.87,75.99,75.77,75.78,44161.0,75.1621,75.281,75.0631,75.073,44161.0
2024-10-30 14:30:00,75.77,75.83,75.73,75.78,29855.0,75.0631,75.1225,75.0234,75.073,29855.0
2024-10-30 15:00:00,75.77,75.86,75.68,75.8,55041.0,75.0631,75.1522,74.9739,75.0928,55041.0
2024-10-30 15:30:00,75.8,75.82,75.51,75.56,280884.0,75.0928,75.1126,74.8055,74.855,280884.0
2024-10-31 09:30:00,75.5,75.5,74.65,75.11,109828.0,74.7956,74.7956,73.9535,74.4092,109828.0
2024-10-31 10:00:00,75.12,75.26,74.87,75.05,47765.0,74.4191,74.5578,74.1715,74.3498,47765.0
2024-10-31 10:30:00,75.05,75.23,74.86,74.86,69106.0,74.3498,74.5281,74.1616,74.1616,69106.0
2024-10-31 11:00:00,74.87,74.94,74.5,74.5,87002.0,74.1715,74.2408,73.8049,73.8049,87002.0
2024-10-31 11:30:00,74.52,74.74,74.48,74.57,77874.0,73.8247,74.0427,73.7851,73.8743,77874.0
2024-10-31 12:00:00,74.58,74.71,74.39,74.7,76644.0,73.8842,74.013,73.6959,74.0031,76644.0
2024-10-31 12:30:00,74.69,74.75,74.61,74.69,56945.0,73.9931,74.0526,73.9139,73.9931,56945.0
2024-10-31 13:00:00,74.68,74.77,74.52,74.56,56425.0,73.9832,74.0724,73.8247,73.8644,56425.0
2024-10-31 13:30:00,74.54,74.55,74.35,74.42,65394.0,73.8445,73.8545,73.6563,73.7257,65394.0
2024-10-31 14:00:00,74.43,74.44,74.32,74.42,53158.0,73.7356,73.7455,73.6266,73.7257,53158.0
2024-10-31 14:30:00,74.42,74.45,74.27,74.35,66372.0,73.7257,73.7554,73.5771,73.6563,66372.0
2024-10-31 15:00:00,74.34,74.38,74.25,74.35,86486.0,73.6464,73.686,73.5573,73.6563,86486.0
2024-10-31 15:30:00,74.35,74.37,73.83,73.92,448782.0,73.6563,73.6761,73.1412,73.2303,448782.0
2024-11-01 09:30:00,73.93,74.8,73.89,74.66,122071.0,73.2402,74.1021,73.2006,73.9634,122071.0
2024-11-01 10:00:00,74.65,74.78,74.41,74.78,78626.0,73.9535,74.0823,73.7158,74.0823,78626.0
2024-11-01 10:30:00,74.78,74.86,74.57,74.72,55005.0,74.0823,74.1616,73.8743,74.0229,55005.0
2024-11-01 11:00:00,74.72,74.8,74.62,74.8,54802.0,74.0229,74.1021,73.9238,74.1021,54802.0
2024-11-01 11:30:00,74.8,74.91,74.64,74.69,47518.0,74.1021,74.2111,73.9436,73.9931,47518.0
2024-11-01 12:00:00,74.7,74.75,74.63,74.67,37337.0,74.0031,74.0526,73.9337,73.9733,37337.0
2024-11-01 12:30:00,74.67,74.75,74.58,74.69,40643.0,73.9733,74.0526,73.8842,73.9931,40643.0
2024-11-01 13:00:00,74.7,74.76,74.59,74.62,44292.0,74.0031,74.0625,73.8941,73.9238,44292.0
2024-11-01 13:30:00,74.61,74.63,74.34,74.36,111364.0,73.9139,73.9337,73.6464,73.6662,111364.0
2024-11-01 14:00:00,74.36,74.44,74.14,74.39,61593.0,73.6662,73.7455,73.4483,73.6959,61593.0
2024-11-01 14:30:00,74.39,74.54,74.3,74.48,51005.0,73.6959,73.8445,73.6068,73.7851,51005.0
2024-11-01 15:00:00,74.48,74.53,74.34,74.34,45923.0,73.7851,73.8346,73.6464,73.6464,45923.0
2024-11-01 15:30:00,74.34,74.45,74.16,74.34,187706.0,73.6464,73.7554,73.4681,73.6464,187706.0
2024-11-04 09:30:00,74.47,74.96,74.35,74.67,134105.0,73.7752,74.2606,73.6563,73.9733,134105.0
2024-11-04 10:00:00,74.7,74.9,74.57,74.79,172560.0,74.0031,74.2012,73.8743,74.0922,172560.0
2024-11-04 10:30:00,74.76,74.76,74.36,74.52,91721.0,74.0625,74.0625,73.6662,73.8247,91721.0
2024-11-04 11:00:00,74.51,74.6,74.4,74.41,69916.0,73.8148,73.904,73.7059,73.7158,69916.0
2024-11-04 11:30:00,74.4,74.5,74.25,74.28,120155.0,73.7059,73.8049,73.5573,73.587,120155.0
2024-11-04 12:00:00,74.3,74.35,74.07,74.23,73929.0,73.6068,73.6563,73.3789,73.5374,73929.0
2024-11-04 12:30:00,74.22,74.64,74.22,74.64,40416.0,73.5275,73.9436,73.5275,73.9436,40416.0
2024-11-04 13:00:00,74.64,74.85,74.42,74.8,38450.0,73.9436,74.1517,73.7257,74.1021,38450.0
2024-11-04 13:30:00,74.78,74.88,74.71,74.87,36719.0,74.0823,74.1814,74.013,74.1715,36719.0
2024-11-04 14:00:00,74.87,74.91,74.74,74.75,67008.0,74.1715,74.2111,74.0427,74.0526,67008.0
2024-11-04 14:30:00,74.75,74.79,74.57,74.72,77791.0,74.0526,74.0922,73.8743,74.0229,77791.0
2024-11-04 15:00:00,74.72,74.74,74.5,74.53,64844.0,74.0229,74.0427,73.8049,73.8346,64844.0
2024-11-04 15:30:00,74.53,74.84,74.53,74.82,197129.0,73.8346,74.1417,73.8346,74.1219,197129.0
2024-11-05 09:30:00,74.26,75.45,74.13,75.45,95778.0,73.5672,74.7461,73.4384,74.7461,95778.0
2024-11-05 10:00:00,75.45,75.73,75.33,75.66,34148.0,74.7461,75.0234,74.6272,74.9541,34148.0
2024-11-05 10:30:00,75.64,75.93,75.59,75.86,52820.0,74.9343,75.2216,74.8847,75.1522,52820.0
2024-11-05 11:00:00,75.86,75.9,75.78,75.78,46828.0,75.1522,75.1919,75.073,75.073,46828.0
2024-11-05 11:30:00,75.79,75.99,75.75,75.9,75885.0,75.0829,75.281,75.0433,75.1919,75885.0
2024-11-05 12:00:00,75.9,76.16,75.87,76.13,48132.0,75.1919,75.4494,75.1621,75.4197,48132.0
2024-11-05 12:30:00,76.12,76.26,76.1,76.17,45561.0,75.4098,75.5485,75.39,75.4593,45561.0
2024-11-05 13:00:00,76.17,76.22,76.1,76.13,64522.0,75.4593,75.5089,75.39,75.4197,64522.0
2024-11-05 13:30:00,76.13,76.16,76.07,76.12,62161.0,75.4197,75.4494,75.3603,75.4098,62161.0
2024-11-05 14:00:00,76.11,76.21,76.09,76.13,46414.0,75.3999,75.499,75.3801,75.4197,46414.0
2024-11-05 14:30:00,76.13,76.14,75.93,75.93,115004.0,75.4197,75.4296,75.2216,75.2216,115004.0
2024-11-05 15:00:00,75.91,75.91,75.69,75.86,88446.0,75.2018,75.2018,74.9838,75.1522,88446.0
2024-11-05 15:30:00,75.85,76.2,75.85,76.15,211947.0,75.1423,75.4891,75.1423,75.4395,211947.0
2024-11-06 09:30:00,78.88,79.28,76.3,76.38,344221.0,78.1441,78.5403,75.5881,75.6674,344221.0
2024-11-06 10:00:00,76.41,76.48,75.02,75.77,426315.0,75.6971,75.7664,74.3201,75.0631,426315.0
2024-11-06 10:30:00,75.76,76.12,75.27,76.08,213452.0,75.0532,75.4098,74.5677,75.3702,213452.0
2024-11-06 11:00:00,76.09,76.43,75.86,76.41,119166.0,75.3801,75.7169,75.1522,75.6971,119166.0
2024-11-06 11:30:00,76.45,76.65,76.09,76.31,46111.0,75.7367,75.9349,75.3801,75.598,46111.0
2024-11-06 12:00:00,76.27,76.62,76.26,76.48,35772.0,75.5584,75.9051,75.5485,75.7664,35772.0
2024-11-06 12:30:00,76.51,77.01,76.48,76.82,45853.0,75.7962,76.2915,75.7664,76.1033,45853.0
2024-11-06 13:00:00,76.82,77.09,76.75,76.97,91249.0,76.1033,76.3708,76.0339,76.2519,91249.0
2024-11-06 13:30:00,76.97,77.34,76.91,77.31,77006.0,76.2519,76.6184,76.1924,76.5887,77006.0
2024-11-06 14:00:00,77.33,77.44,77.02,77.42,93503.0,76.6085,76.7175,76.3014,76.6977,93503.0
2024-11-06 14:30:00,77.43,77.5,77.03,77.12,56256.0,76.7076,76.7769,76.3113,76.4005,56256.0
2024-11-06 15:00:00,77.15,77.4,77.1,77.39,82655.0,76.4302,76.6779,76.3807,76.668,82655.0
2024-11-06 15:30:00,77.4,77.73,77.28,77.66,381311.0,76.6779,77.0048,76.559,76.9354,381311.0
2024-11-07 09:30:00,77.61,77.99,77.26,77.41,99975.0,76.8859,77.2624,76.5392,76.6878,99975.0
2024-11-07 10:00:00,77.42,77.88,77.11,77.71,61212.0,76.6977,77.1534,76.3906,76.985,61212.0
2024-11-07 10:30:00,77.71,77.89,77.6,77.82,43947.0,76.985,77.1633,76.876,77.0939,43947.0
2024-11-07 11:00:00,77.81,78.0,77.64,77.77,54704.0,77.084,77.2723,76.9156,77.0444,54704.0
2024-11-07 11:30:00,77.78,77.91,77.58,77.77,29271.0,77.0543,77.1831,76.8562,77.0444,29271.0
2024-11-07 12:00:00,77.75,77.83,77.73,77.73,31940.0,77.0246,77.1039,77.0048,77.0048,31940.0
2024-11-07 12:30:00,77.73,78.03,77.71,78.01,33589.0,77.0048,77.302,76.985,77.2822,33589.0
2024-11-07 13:00:00,78.02,78.06,77.9,78.02,35900.0,77.2921,77.3317,77.1732,77.2921,35900.0
2024-11-07 13:30:00,77.98,78.03,77.9,77.95,26086.0,77.2525,77.302,77.1732,77.2227,26086.0
2024-11-07 14:00:00,77.96,78.0,77.86,77.97,41377.0,77.2326,77.2723,77.1336,77.2425,41377.0
2024-11-07 14:30:00,77.99,78.29,77.89,78.28,89308.0,77.2624,77.5596,77.1633,77.5497,89308.0
2024-11-07 15:00:00,78.26,78.29,78.07,78.21,50025.0,77.5298,77.5596,77.3416,77.4803,50025.0
2024-11-07 15:30:00,78.23,78.28,78.07,78.19,140395.0,77.5001,77.5497,77.3416,77.4605,140395.0
2024-11-08 09:30:00,78.62,79.42,78.22,79.32,204729.0,77.8865,78.679,77.4902,78.5799,204729.0
2024-11-08 10:00:00,79.3,79.53,79.07,79.45,44469.0,78.5601,78.788,78.3323,78.7087,44469.0
2024-11-08 10:30:00,79.45,79.73,79.43,79.69,97893.0,78.7087,78.9861,78.6889,78.9465,97893.0
2024-11-08 11:00:00,79.65,79.7,79.36,79.47,100903.0,78.9069,78.9564,78.6196,78.7285,100903.0
2024-11-08 11:30:00,79.48,79.58,79.13,79.14,89506.0,78.7385,78.8375,78.3917,78.4016,89506.0
2024-11-08 12:00:00,79.18,79.3,78.98,79.19,28447.0,78.4413,78.5601,78.2431,78.4512,28447.0
2024-11-08 12:30:00,79.24,79.43,79.21,79.33,29062.0,78.5007,78.6889,78.471,78.5899,29062.0
2024-11-08 13:00:00,79.35,79.4,79.27,79.4,33785.0,78.6097,78.6592,78.5304,78.6592,33785.0
2024-11-08 13:30:00,79.4,79.53,79.31,79.44,56405.0,78.6592,78.788,78.57,78.6988,56405.0
2024-11-08 14:00:00,79.42,79.48,79.34,79.38,51814.0,78.679,78.7385,78.5998,78.6394,51814.0
2024-11-08 14:30:00,79.38,79.41,79.04,79.16,60892.0,78.6394,78.6691,78.3026,78.4214,60892.0
2024-11-08 15:00:00,79.16,79.21,79.08,79.09,36683.0,78.4214,78.471,78.3422,78.3521,36683.0
2024-11-08 15:30:00,79.1,79.1,78.55,78.72,279193.0,78.362,78.362,77.8171,77.9855,279193.0
2024-11-11 09:30:00,78.86,79.8,78.78,79.64,96890.0,78.1242,79.0555,78.045,78.897,96890.0
2024-11-11 10:00:00,79.62,79.81,79.42,79.76,53342.0,78.8771,79.0654,78.679,79.0158,53342.0
2024-11-11 10:30:00,79.78,79.94,79.74,79.84,50384.0,79.0357,79.1942,78.996,79.0951,50384.0
2024-11-11 11:00:00,79.86,80.18,79.86,80.16,76896.0,79.1149,79.4319,79.1149,79.4121,76896.0
2024-11-11 11:30:00,80.14,80.3,80.06,80.17,48853.0,79.3923,79.5508,79.313,79.422,48853.0
2024-11-11 12:00:00,80.15,80.41,80.13,80.34,34469.0,79.4022,79.6598,79.3824,79.5904,34469.0
2024-11-11 12:30:00,80.32,80.34,80.16,80.17,50489.0,79.5706,79.5904,79.4121,79.422,50489.0
2024-11-11 13:00:00,80.16,80.21,79.95,80.03,39846.0,79.4121,79.4616,79.2041,79.2833,39846.0
2024-11-11 13:30:00,80.04,80.22,80.01,80.12,52391.0,79.2932,79.4716,79.2635,79.3725,52391.0
2024-11-11 14:00:00,80.12,80.22,79.96,79.98,56490.0,79.3725,79.4716,79.214,79.2338,56490.0
2024-11-11 14:30:00,79.99,80.0,79.71,79.78,44012.0,79.2437,79.2536,78.9663,79.0357,44012.0
2024-11-11 15:00:00,79.79,79.79,79.67,79.73,34055.0,79.0456,79.0456,78.9267,78.9861,34055.0
2024-11-11 15:30:00,79.75,79.76,79.46,79.66,212397.0,79.0059,79.0158,78.7186,78.9168,212397.0
2024-11-12 09:30:00,80.19,80.19,79.21,79.62,114877.0,79.4418,79.4418,78.471,78.8771,114877.0
2024-11-12 10:00:00,79.62,79.83,79.51,79.78,60971.0,78.8771,79.0852,78.7682,79.0357,60971.0
2024-11-12 10:30:00,79.78,79.89,79.66,79.74,60863.0,79.0357,79.1446,78.9168,78.996,60863.0
2024-11-12 11:00:00,79.73,79.81,79.56,79.74,48125.0,78.9861,79.0654,78.8177,78.996,48125.0
2024-11-12 11:30:00,79.74,79.76,79.62,79.7,46533.0,78.996,79.0158,78.8771,78.9564,46533.0
2024-11-12 12:00:00,79.68,79.72,79.51,79.56,45760.0,78.9366,78.9762,78.7682,78.8177,45760.0
2024-11-12 12:30:00,79.56,79.61,79.35,79.43,62226.0,78.8177,78.8672,78.6097,78.6889,62226.0
2024-11-12 13:00:00,79.41,79.5,79.34,79.47,61631.0,78.6691,78.7583,78.5998,78.7285,61631.0
2024-11-12 13:30:00,79.47,79.6,79.41,79.58,69369.0,78.7285,78.8573,78.6691,78.8375,69369.0
2024-11-12 14:00:00,79.58,79.88,79.56,79.84,129429.0,78.8375,79.1347,78.8177,79.0951,129429.0
2024-11-12 14:30:00,79.86,79.92,79.7,79.77,155686.0,79.1149,79.1744,78.9564,79.0258,155686.0
2024-11-12 15:00:00,79.77,79.81,79.62,79.65,83331.0,79.0258,79.0654,78.8771,78.9069,83331.0
2024-11-12 15:30:00,79.64,79.64,79.02,79.15,343144.0,78.897,78.897,78.2827,78.4115,343144.0
2024-11-13 09:30:00,79.5,79.8,79.4,79.75,82591.0,78.7583,79.0555,78.6592,79.0059,82591.0
2024-11-13 10:00:00,79.75,79.75,79.45,79.61,41904.0,79.0059,79.0059,78.7087,78.8672,41904.0
2024-11-13 10:30:00,79.59,79.87,79.53,79.85,64847.0,78.8474,79.1248,78.788,79.105,64847.0
2024-11-13 11:00:00,79.85,80.21,79.85,80.19,68907.0,79.105,79.4616,79.105,79.4418,68907.0
2024-11-13 11:30:00,80.17,80.35,80.07,80.25,44914.0,79.422,79.6003,79.323,79.5013,44914.0
2024-11-13 12:00:00,80.24,80.32,80.12,80.2,74174.0,79.4914,79.5706,79.3725,79.4517,74174.0
2024-11-13 12:30:00,80.2,80.28,80.1,80.15,48205.0,79.4517,79.531,79.3527,79.4022,48205.0
2024-11-13 13:00:00,80.15,80.16,79.89,80.0,36878.0,79.4022,79.4121,79.1446,79.2536,36878.0
2024-11-13 13:30:00,80.0,80.07,79.95,79.98,35072.0,79.2536,79.323,79.2041,79.2338,35072.0
2024-11-13 14:00:00,79.97,80.11,79.94,80.02,55602.0,79.2239,79.3626,79.1942,79.2734,55602.0
2024-11-13 14:30:00,80.02,80.07,79.86,79.95,62199.0,79.2734,79.323,79.1149,79.2041,62199.0
2024-11-13 15:00:00,79.94,80.17,79.88,80.14,82871.0,79.1942,79.422,79.1347,79.3923,82871.0
2024-11-13 15:30:00,80.12,80.2,79.8,79.88,230381.0,79.3725,79.4517,79.0555,79.1347,230381.0
2024-11-14 09:30:00,80.48,80.77,79.89,79.98,122364.0,79.7291,80.0164,79.1446,79.2338,122364.0
2024-11-14 10:00:00,80.01,80.07,79.35,79.48,61276.0,79.2635,79.323,78.6097,78.7385,61276.0
2024-11-14 10:30:00,79.48,79.5,79.12,79.14,94806.0,78.7385,78.7583,78.3818,78.4016,94806.0
2024-11-14 11:00:00,79.14,79.16,78.77,78.99,93459.0,78.4016,78.4214,78.0351,78.253,93459.0
2024-11-14 11:30:00,78.97,79.19,78.9,78.94,98295.0,78.2332,78.4512,78.1639,78.2035,98295.0
2024-11-14 12:00:00,78.95,78.97,78.6,78.77,188205.0,78.2134,78.2332,77.8667,78.0351,188205.0
2024-11-14 12:30:00,78.76,78.78,78.38,78.4,122774.0,78.0252,78.045,77.6487,77.6685,122774.0
2024-11-14 13:00:00,78.39,78.68,78.38,78.54,74155.0,77.6586,77.9459,77.6487,77.8072,74155.0
2024-11-14 13:30:00,78.54,78.68,78.43,78.55,72172.0,77.8072,77.9459,77.6983,77.8171,72172.0
2024-11-14 14:00:00,78.56,78.72,78.51,78.62,88439.0,77.827,77.9855,77.7775,77.8865,88439.0
2024-11-14 14:30:00,78.62,78.63,78.4,78.48,130943.0,77.8865,77.8964,77.6685,77.7478,130943.0
2024-11-14 15:00:00,78.48,78.49,78.3,78.4,125372.0,77.7478,77.7577,77.5695,77.6685,125372.0
2024-11-14 15:30:00,78.42,78.5,78.0,78.03,388924.0,77.6883,77.7676,77.2723,77.302,388924.0
2024-11-15 09:30:00,78.23,78.82,78.16,78.48,219319.0,77.5001,78.0846,77.4308,77.7478,219319.0
2024-11-15 10:00:00,78.48,78.86,78.25,78.76,83648.0,77.7478,78.1242,77.5199,78.0252,83648.0
2024-11-15 10:30:00,78.72,78.72,78.27,78.36,80988.0,77.9855,77.9855,77.5397,77.6289,80988.0
2024-11-15 11:00:00,78.36,78.84,78.25,78.8,112362.0,77.6289,78.1044,77.5199,78.0648,112362.0
2024-11-15 11:30:00,78.8,78.81,78.51,78.51,55483.0,78.0648,78.0747,77.7775,77.7775,55483.0
2024-11-15 12:00:00,78.51,78.63,78.41,78.41,56395.0,77.7775,77.8964,77.6784,77.6784,56395.0
2024-11-15 12:30:00,78.38,78.71,78.34,78.66,59974.0,77.6487,77.9756,77.6091,77.9261,59974.0
2024-11-15 13:00:00,78.65,78.72,78.53,78.71,43536.0,77.9162,77.9855,77.7973,77.9756,43536.0
2024-11-15 13:30:00,78.69,78.72,78.37,78.44,59577.0,77.9558,77.9855,77.6388,77.7082,59577.0
2024-11-15 14:00:00,78.44,78.5,78.32,78.41,33847.0,77.7082,77.7676,77.5893,77.6784,33847.0
2024-11-15 14:30:00,78.42,78.76,78.42,78.62,80193.0,77.6883,78.0252,77.6883,77.8865,80193.0
2024-11-15 15:00:00,78.62,78.93,78.59,78.84,104393.0,77.8865,78.1936,77.8568,78.1044,104393.0
2024-11-15 15:30:00,78.86,78.92,78.6,78.78,195732.0,78.1242,78.1837,77.8667,78.045,195732.0
2024-11-18 09:30:00,78.36,79.27,78.36,79.12,82010.0,77.6289,78.5304,77.6289,78.3818,82010.0
2024-11-18 10:00:00,79.11,79.38,79.01,79.25,66555.0,78.3719,78.6394,78.2728,78.5106,66555.0
2024-11-18 10:30:00,79.26,79.83,79.22,79.76,63357.0,78.5205,79.0852,78.4809,79.0158,63357.0
2024-11-18 11:00:00,79.79,79.89,79.68,79.8,82011.0,79.0456,79.1446,78.9366,79.0555,82011.0
2024-11-18 11:30:00,79.79,79.83,79.52,79.57,42878.0,79.0456,79.0852,78.7781,78.8276,42878.0
2024-11-18 12:00:00,79.57,79.68,79.51,79.62,24632.0,78.8276,78.9366,78.7682,78.8771,24632.0
2024-11-18 12:30:00,79.6,79.62,79.44,79.5,43854.0,78.8573,78.8771,78.6988,78.7583,43854.0
2024-11-18 13:00:00,79.48,79.51,79.33,79.48,27170.0,78.7385,78.7682,78.5899,78.7385,27170.0
2024-11-18 13:30:00,79.48,79.58,79.43,79.52,41291.0,78.7385,78.8375,78.6889,78.7781,41291.0
2024-11-18 14:00:00,79.51,79.58,79.48,79.56,47322.0,78.7682,78.8375,78.7385,78.8177,47322.0
2024-11-18 14:30:00,79.55,79.6,79.4,79.56,45158.0,78.8078,78.8573,78.6592,78.8177,45158.0
2024-11-18 15:00:00,79.54,79.63,79.53,79.6,48038.0,78.7979,78.8871,78.788,78.8573,48038.0
2024-11-18 15:30:00,79.6,79.82,79.58,79.8,234688.0,78.8573,79.0753,78.8375,79.0555,234688.0
2024-11-19 09:30:00,79.25,79.52,79.0,79.17,72686.0,78.5106,78.7781,78.2629,78.4313,72686.0
2024-11-19 10:00:00,79.17,79.36,78.93,79.33,26725.0,78.4313,78.6196,78.1936,78.5899,26725.0
2024-11-19 10:30:00,79.33,79.71,79.29,79.69,29664.0,78.5899,78.9663,78.5502,78.9465,29664.0
2024-11-19 11:00:00,79.7,79.94,79.67,79.93,25881.0,78.9564,79.1942,78.9267,79.1843,25881.0
2024-11-19 11:30:00,79.92,79.98,79.87,79.97,36237.0,79.1744,79.2338,79.1248,79.2239,36237.0
2024-11-19 12:00:00,79.97,80.08,79.91,80.01,31089.0,79.2239,79.3329,79.1644,79.2635,31089.0
2024-11-19 12:30:00,80.01,80.22,80.01,80.17,50985.0,79.2635,79.4716,79.2635,79.422,50985.0
2024-11-19 13:00:00,80.21,80.26,80.15,80.2,92283.0,79.4616,79.5112,79.4022,79.4517,92283.0
2024-11-19 13:30:00,80.19,80.34,80.1,80.31,39892.0,79.4418,79.5904,79.3527,79.5607,39892.0
2024-11-19 14:00:00,80.29,80.32,80.21,80.29,37235.0,79.5409,79.5706,79.4616,79.5409,37235.0
2024-11-19 14:30:00,80.3,80.3,80.04,80.29,81047.0,79.5508,79.5508,79.2932,79.5409,81047.0
2024-11-19 15:00:00,80.29,80.32,80.01,80.02,89754.0,79.5409,79.5706,79.2635,79.2734,89754.0
2024-11-19 15:30:00,80.02,80.23,79.93,80.18,304490.0,79.2734,79.4815,79.1843,79.4319,304490.0
2024-11-20 09:30:00,80.78,81.08,80.39,80.53,108334.0,80.0263,80.3235,79.64,79.7787,108334.0
2024-11-20 10:00:00,80.51,80.51,79.79,79.96,74048.0,79.7588,79.7588,79.0456,79.214,74048.0
2024-11-20 10:30:00,79.98,80.23,79.87,80.18,83310.0,79.2338,79.4815,79.1248,79.4319,83310.0
2024-11-20 11:00:00,80.16,80.17,79.86,79.92,37448.0,79.4121,79.422,79.1149,79.1744,37448.0
2024-11-20 11:30:00,79.92,80.16,79.78,80.14,35132.0,79.1744,79.4121,79.0357,79.3923,35132.0
2024-11-20 12:00:00,80.14,80.15,79.82,79.9,26415.0,79.3923,79.4022,79.0753,79.1545,26415.0
2024-11-20 12:30:00,79.91,80.04,79.87,79.88,34263.0,79.1644,79.2932,79.1248,79.1347,34263.0
2024-11-20 13:00:00,79.87,80.03,79.82,80.0,41631.0,79.1248,79.2833,79.0753,79.2536,41631.0
2024-11-20 13:30:00,79.99,80.0,79.85,79.88,26062.0,79.2437,79.2536,79.105,79.1347,26062.0
2024-11-20 14:00:00,79.88,79.96,79.86,79.95,35863.0,79.1347,79.214,79.1149,79.2041,35863.0
2024-11-20 14:30:00,79.94,79.97,79.85,79.95,50309.0,79.1942,79.2239,79.105,79.2041,50309.0
2024-11-20 15:00:00,79.94,79.96,79.88,79.91,53151.0,79.1942,79.214,79.1347,79.1644,53151.0
2024-11-20 15:30:00,79.91,80.18,79.9,80.1,204708.0,79.1644,79.4319,79.1545,79.3527,204708.0
2024-11-21 09:30:00,80.71,80.87,80.01,80.42,120128.0,79.957,80.1155,79.2635,79.6697,120128.0
2024-11-21 10:00:00,80.42,80.55,80.22,80.4,54001.0,79.6697,79.7985,79.4716,79.6499,54001.0
2024-11-21 10:30:00,80.41,80.44,80.14,80.31,36451.0,79.6598,79.6895,79.3923,79.5607,36451.0
2024-11-21 11:00:00,80.31,80.49,80.31,80.37,40439.0,79.5607,79.739,79.5607,79.6202,40439.0
2024-11-21 11:30:00,80.37,80.49,80.29,80.31,27884.0,79.6202,79.739,79.5409,79.5607,27884.0
2024-11-21 12:00:00,80.31,80.46,80.21,80.4,33502.0,79.5607,79.7093,79.4616,79.6499,33502.0
2024-11-21 12:30:00,80.4,80.67,80.39,80.66,74275.0,79.6499,79.9174,79.64,79.9074,74275.0
2024-11-21 13:00:00,80.67,80.71,80.56,80.56,52060.0,79.9174,79.957,79.8084,79.8084,52060.0
2024-11-21 13:30:00,80.55,80.67,80.54,80.61,39746.0,79.7985,79.9174,79.7886,79.8579,39746.0
2024-11-21 14:00:00,80.61,80.79,80.58,80.78,48058.0,79.8579,80.0362,79.8282,80.0263,48058.0
2024-11-21 14:30:00,80.81,80.97,80.71,80.97,61597.0,80.056,80.2146,79.957,80.2146,61597.0
2024-11-21 15:00:00,80.97,80.99,80.85,80.87,60492.0,80.2146,80.2344,80.0957,80.1155,60492.0
2024-11-21 15:30:00,80.87,81.13,80.79,80.85,394442.0,80.1155,80.3731,80.0362,80.0957,394442.0
2024-11-22 09:30:00,80.68,81.27,80.51,81.27,89541.0,79.9273,80.5118,79.7588,80.5118,89541.0
2024-11-22 10:00:00,81.27,81.34,80.89,81.03,39103.0,80.5118,80.5811,80.1353,80.274,39103.0
2024-11-22 10:30:00,81.01,81.35,81.01,81.31,71356.0,80.2542,80.591,80.2542,80.5514,71356.0
2024-11-22 11:00:00,81.32,81.32,81.04,81.12,62835.0,80.5613,80.5613,80.2839,80.3632,62835.0
2024-11-22 11:30:00,81.13,81.21,81.02,81.06,56545.0,80.3731,80.4523,80.2641,80.3037,56545.0
2024-11-22 12:00:00,81.04,81.15,81.01,81.09,24345.0,80.2839,80.3929,80.2542,80.3334,24345.0
2024-11-22 12:30:00,81.07,81.07,80.97,80.97,17203.0,80.3136,80.3136,80.2146,80.2146,17203.0
2024-11-22 13:00:00,80.96,81.1,80.9,80.98,46601.0,80.2046,80.3433,80.1452,80.2245,46601.0
2024-11-22 13:30:00,80.96,81.22,80.96,81.17,40864.0,80.2046,80.4622,80.2046,80.4127,40864.0
2024-11-22 14:00:00,81.16,81.16,80.84,80.93,41317.0,80.4028,80.4028,80.0858,80.1749,41317.0
2024-11-22 14:30:00,80.92,81.07,80.92,80.99,32473.0,80.165,80.3136,80.165,80.2344,32473.0
2024-11-22 15:00:00,80.98,81.0,80.84,80.96,45017.0,80.2245,80.2443,80.0858,80.2046,45017.0
2024-11-22 15:30:00,80.95,81.16,80.95,81.09,175391.0,80.1947,80.4028,80.1947,80.3334,175391.0
2024-11-25 09:30:00,82.16,82.39,81.47,81.53,126773.0,81.3935,81.6213,80.7099,80.7693,126773.0
2024-11-25 10:00:00,81.52,81.55,81.13,81.4,38146.0,80.7594,80.7891,80.3731,80.6405,38146.0
2024-11-25 10:30:00,81.45,81.65,81.27,81.57,89527.0,80.6901,80.8882,80.5118,80.809,89527.0
2024-11-25 11:00:00,81.55,81.71,81.45,81.45,69500.0,80.7891,80.9477,80.6901,80.6901,69500.0
2024-11-25 11:30:00,81.47,81.52,81.2,81.2,45072.0,80.7099,80.7594,80.4424,80.4424,45072.0
2024-11-25 12:00:00,81.19,81.43,81.18,81.33,27965.0,80.4325,80.6703,80.4226,80.5712,27965.0
2024-11-25 12:30:00,81.35,81.4,81.23,81.4,22930.0,80.591,80.6405,80.4721,80.6405,22930.0
2024-11-25 13:00:00,81.42,81.59,81.41,81.53,27287.0,80.6604,80.8288,80.6504,80.7693,27287.0
2024-11-25 13:30:00,81.55,81.58,81.5,81.53,23575.0,80.7891,80.8189,80.7396,80.7693,23575.0
2024-11-25 14:00:00,81.52,81.53,81.33,81.38,30810.0,80.7594,80.7693,80.5712,80.6207,30810.0
2024-11-25 14:30:00,81.38,81.43,81.33,81.34,35430.0,80.6207,80.6703,80.5712,80.5811,35430.0
2024-11-25 15:00:00,81.37,81.41,81.32,81.41,34399.0,80.6108,80.6504,80.5613,80.6504,34399.0
2024-11-25 15:30:00,81.4,81.59,81.28,81.52,282331.0,80.6405,80.8288,80.5217,80.7594,282331.0
2024-11-26 09:30:00,81.8,82.13,81.1,81.67,164488.0,81.0368,81.3637,80.3433,80.908,164488.0
2024-11-26 10:00:00,81.67,81.88,81.63,81.88,31626.0,80.908,81.1161,80.8684,81.1161,31626.0
2024-11-26 10:30:00,81.88,82.05,81.8,82.01,56455.0,81.1161,81.2845,81.0368,81.2449,56455.0
2024-11-26 11:00:00,81.99,82.05,81.78,81.92,48485.0,81.225,81.2845,81.017,81.1557,48485.0
2024-11-26 11:30:00,81.92,82.04,81.89,81.98,41930.0,81.1557,81.2746,81.126,81.2151,41930.0
2024-11-26 12:00:00,81.98,82.4,81.95,82.23,260848.0,81.2151,81.6312,81.1854,81.4628,260848.0
2024-11-26 12:30:00,82.22,82.42,82.21,82.4,52933.0,81.4529,81.651,81.443,81.6312,52933.0
2024-11-26 13:00:00,82.39,82.5,82.36,82.46,45814.0,81.6213,81.7303,81.5916,81.6907,45814.0
2024-11-26 13:30:00,82.44,82.47,82.38,82.4,32016.0,81.6708,81.7006,81.6114,81.6312,32016.0
2024-11-26 14:00:00,82.39,82.59,82.39,82.56,38160.0,81.6213,81.8194,81.6213,81.7897,38160.0
2024-11-26 14:30:00,82.55,82.69,82.53,82.68,36585.0,81.7798,81.9185,81.76,81.9086,36585.0
2024-11-26 15:00:00,82.68,82.77,82.65,82.73,43517.0,81.9086,81.9978,81.8789,81.9581,43517.0
2024-11-26 15:30:00,82.73,83.04,82.62,82.65,250650.0,81.9581,82.2652,81.8492,81.8789,250650.0
2024-11-27 09:30:00,82.73,83.5,82.7,83.47,113016.0,81.9581,82.7209,81.9284,82.6912,113016.0
2024-11-27 10:00:00,83.46,83.5,83.22,83.3,50000.0,82.6813,82.7209,82.4436,82.5228,50000.0
2024-11-27 10:30:00,83.32,83.37,83.02,83.04,33454.0,82.5426,82.5922,82.2454,82.2652,33454.0
2024-11-27 11:00:00,83.03,83.4,82.97,83.2,96872.0,82.2553,82.6219,82.1959,82.4237,96872.0
2024-11-27 11:30:00,83.18,83.32,83.02,83.11,48937.0,82.4039,82.5426,82.2454,82.3346,48937.0
2024-11-27 12:00:00,83.09,83.21,83.03,83.21,28995.0,82.3148,82.4337,82.2553,82.4337,28995.0
2024-11-27 12:30:00,83.2,83.32,83.18,83.26,35705.0,82.4237,82.5426,82.4039,82.4832,35705.0
2024-11-27 13:00:00,83.24,83.24,83.06,83.1,20643.0,82.4634,82.4634,82.2851,82.3247,20643.0
2024-11-27 13:30:00,83.1,83.13,83.02,83.11,26968.0,82.3247,82.3544,82.2454,82.3346,26968.0
2024-11-27 14:00:00,83.09,83.16,83.07,83.09,37818.0,82.3148,82.3841,82.295,82.3148,37818.0
2024-11-27 14:30:00,83.08,83.1,82.98,83.0,26846.0,82.3049,82.3247,82.2058,82.2256,26846.0
2024-11-27 15:00:00,83.01,83.16,82.98,83.15,38307.0,82.2355,82.3841,82.2058,82.3742,38307.0
2024-11-27 15:30:00,83.14,83.28,82.98,83.05,214735.0,82.3643,82.503,82.2058,82.2751,214735.0
2024-11-29 09:30:00,83.59,83.77,83.11,83.15,105380.0,82.8101,82.9884,82.3346,82.3742,105380.0
2024-11-29 10:00:00,83.17,83.45,83.09,83.38,57601.0,82.394,82.6714,82.3148,82.6021,57601.0
2024-11-29 10:30:00,83.4,83.65,83.37,83.63,34526.0,82.6219,82.8696,82.5922,82.8497,34526.0
2024-11-29 11:00:00,83.63,83.65,83.33,83.42,98087.0,82.8497,82.8696,82.5525,82.6417,98087.0
2024-11-29 11:30:00,83.41,83.5,83.2,83.2,36030.0,82.6318,82.7209,82.4237,82.4237,36030.0
2024-11-29 12:00:00,83.2,83.36,83.2,83.28,36012.0,82.4237,82.5823,82.4237,82.503,36012.0
2024-11-29 12:30:00,83.28,83.4,82.98,82.99,163245.0,82.503,82.6219,82.2058,82.2157,163245.0
2024-12-02 09:30:00,83.1,83.45,82.44,82.85,137489.0,82.3247,82.6714,81.6708,82.077,137489.0
2024-12-02 10:00:00,82.88,83.02,82.64,82.99,63581.0,82.1067,82.2454,81.869,82.2157,63581.0
2024-12-02 10:30:00,82.98,83.06,82.82,83.04,74551.0,82.2058,82.2851,82.0473,82.2652,74551.0
2024-12-02 11:00:00,83.06,83.1,82.71,82.8,129396.0,82.2851,82.3247,81.9383,82.0275,129396.0
2024-12-02 11:30:00,82.81,82.82,82.59,82.66,57116.0,82.0374,82.0473,81.8194,81.8888,57116.0
2024-12-02 12:00:00,82.66,82.71,82.29,82.34,76482.0,81.8888,81.9383,81.5222,81.5718,76482.0
2024-12-02 12:30:00,82.32,82.42,82.28,82.34,43639.0,81.552,81.651,81.5123,81.5718,43639.0
2024-12-02 13:00:00,82.36,82.39,82.28,82.34,31862.0,81.5916,81.6213,81.5123,81.5718,31862.0
2024-12-02 13:30:00,82.34,82.4,82.21,82.23,54237.0,81.5718,81.6312,81.443,81.4628,54237.0
2024-12-02 14:00:00,82.21,82.31,82.04,82.25,123331.0,81.443,81.5421,81.2746,81.4826,123331.0
2024-12-02 14:30:00,82.25,82.29,82.19,82.26,38981.0,81.4826,81.5222,81.4232,81.4925,38981.0
2024-12-02 15:00:00,82.26,82.26,82.01,82.05,51552.0,81.4925,81.4925,81.2449,81.2845,51552.0
2024-12-02 15:30:00,82.05,82.07,81.59,81.68,327921.0,81.2845,81.3043,80.8288,80.9179,327921.0
2024-12-03 09:30:00,81.5,81.68,80.84,81.12,181697.0,80.7396,80.9179,80.0858,80.3632,181697.0
2024-12-03 10:00:00,81.12,81.24,80.97,81.14,67549.0,80.3632,80.482,80.2146,80.383,67549.0
2024-12-03 10:30:00,81.16,81.16,80.98,80.99,68267.0,80.4028,80.4028,80.2245,80.2344,68267.0
2024-12-03 11:00:00,81.0,81.07,80.91,81.05,76426.0,80.2443,80.3136,80.1551,80.2938,76426.0
2024-12-03 11:30:00,81.03,81.08,80.84,80.86,73563.0,80.274,80.3235,80.0858,80.1056,73563.0
2024-12-03 12:00:00,80.89,81.03,80.77,80.83,88386.0,80.1353,80.274,80.0164,80.0759,88386.0
2024-12-03 12:30:00,80.84,80.95,80.84,80.93,48166.0,80.0858,80.1947,80.0858,80.1749,48166.0
2024-12-03 13:00:00,80.93,81.16,80.92,81.15,45666.0,80.1749,80.4028,80.165,80.3929,45666.0
2024-12-03 13:30:00,81.14,81.31,81.09,81.31,50287.0,80.383,80.5514,80.3334,80.5514,50287.0
2024-12-03 14:00:00,81.29,81.29,81.12,81.28,49404.0,80.5316,80.5316,80.3632,80.5217,49404.0
2024-12-03 14:30:00,81.28,81.37,81.25,81.33,41711.0,80.5217,80.6108,80.4919,80.5712,41711.0
2024-12-03 15:00:00,81.34,81.35,81.23,81.33,56969.0,80.5811,80.591,80.4721,80.5712,56969.0
2024-12-03 15:30:00,81.33,81.37,80.92,80.99,248976.0,80.5712,80.6108,80.165,80.2344,248976.0
2024-12-04 09:30:00,81.2,81.29,80.59,80.97,187082.0,80.4424,80.5316,79.8381,80.2146,187082.0
2024-12-04 10:00:00,80.96,81.15,80.8,81.04,108502.0,80.2046,80.3929,80.0461,80.2839,108502.0
2024-12-04 10:30:00,81.05,81.17,81.0,81.08,78411.0,80.2938,80.4127,80.2443,80.3235,78411.0
2024-12-04 11:00:00,81.09,81.1,80.74,80.8,72706.0,80.3334,80.3433,79.9867,80.0461,72706.0
2024-12-04 11:30:00,80.77,80.97,80.75,80.9,59517.0,80.0164,80.2146,79.9966,80.1452,59517.0
2024-12-04 12:00:00,80.9,80.95,80.79,80.81,57765.0,80.1452,80.1947,80.0362,80.056,57765.0
2024-12-04 12:30:00,80.78,80.82,80.68,80.8,72133.0,80.0263,80.066,79.9273,80.0461,72133.0
2024-12-04 13:00:00,80.8,80.97,80.78,80.97,41167.0,80.0461,80.2146,80.0263,80.2146,41167.0
2024-12-04 13:30:00,80.96,81.1,80.81,81.03,62760.0,80.2046,80.3433,80.056,80.274,62760.0
2024-12-04 14:00:00,81.0,81.01,80.91,80.91,42537.0,80.2443,80.2542,80.1551,80.1551,42537.0
2024-12-04 14:30:00,80.91,80.96,80.83,80.85,41114.0,80.1551,80.2046,80.0759,80.0957,41114.0
2024-12-04 15:00:00,80.84,80.98,80.82,80.82,71312.0,80.0858,80.2245,80.066,80.066,71312.0
2024-12-04 15:30:00,80.82,81.05,80.75,80.83,179749.0,80.066,80.2938,79.9966,80.0759,179749.0
2024-12-05 09:30:00,81.12,81.35,80.82,81.34,73827.0,80.3632,80.591,80.066,80.5811,73827.0
2024-12-05 10:00:00,81.34,81.47,81.11,81.11,48464.0,80.5811,80.7099,80.3532,80.3532,48464.0
2024-12-05 10:30:00,81.11,81.2,81.05,81.13,36792.0,80.3532,80.4424,80.2938,80.3731,36792.0
2024-12-05 11:00:00,81.13,81.17,80.95,81.09,53284.0,80.3731,80.4127,80.1947,80.3334,53284.0
2024-12-05 11:30:00,81.09,81.24,80.93,81.16,95688.0,80.3334,80.482,80.1749,80.4028,95688.0
2024-12-05 12:00:00,81.15,81.22,81.05,81.19,42595.0,80.3929,80.4622,80.2938,80.4325,42595.0
2024-12-05 12:30:00,81.19,81.38,81.16,81.36,62081.0,80.4325,80.6207,80.4028,80.6009,62081.0
2024-12-05 13:00:00,81.33,81.56,81.28,81.33,134043.0,80.5712,80.799,80.5217,80.5712,134043.0
2024-12-05 13:30:00,81.32,81.4,81.27,81.35,54492.0,80.5613,80.6405,80.5118,80.591,54492.0
2024-12-05 14:00:00,81.34,81.38,81.25,81.29,45434.0,80.5811,80.6207,80.4919,80.5316,45434.0
2024-12-05 14:30:00,81.28,81.4,81.21,81.24,50857.0,80.5217,80.6405,80.4523,80.482,50857.0
2024-12-05 15:00:00,81.23,81.31,81.11,81.31,71903.0,80.4721,80.5514,80.3532,80.5514,71903.0
2024-12-05 15:30:00,81.31,81.49,81.22,81.26,239055.0,80.5514,80.7297,80.4622,80.5018,239055.0
2024-12-06 09:30:00,80.77,81.38,80.77,81.07,77870.0,80.2531,80.8592,80.2531,80.5512,77870.0
2024-12-06 10:00:00,81.04,81.07,80.84,81.03,53352.0,80.5214,80.5512,80.3226,80.5114,53352.0
2024-12-06 10:30:00,81.03,81.12,80.99,81.07,32640.0,80.5114,80.6009,80.4717,80.5512,32640.0
2024-12-06 11:00:00,81.07,81.18,80.79,81.09,340846.0,80.5512,80.6605,80.273,80.571,340846.0
2024-12-06 11:30:00,81.08,81.13,80.74,80.82,533601.0,80.5611,80.6108,80.2233,80.3028,533601.0
2024-12-06 12:00:00,80.81,80.89,80.69,80.81,117863.0,80.2928,80.3723,80.1736,80.2928,117863.0
2024-12-06 12:30:00,80.81,80.95,80.75,80.85,181427.0,80.2928,80.4319,80.2332,80.3326,181427.0
2024-12-06 13:00:00,80.85,81.12,80.85,81.02,137128.0,80.3326,80.6009,80.3326,80.5015,137128.0
2024-12-06 13:30:00,81.02,81.04,80.86,80.95,66134.0,80.5015,80.5214,80.3425,80.4319,66134.0
2024-12-06 14:00:00,80.95,80.97,80.85,80.88,98363.0,80.4319,80.4518,80.3326,80.3624,98363.0
2024-12-06 14:30:00,80.88,81.05,80.86,81.0,63287.0,80.3624,80.5313,80.3425,80.4816,63287.0
2024-12-06 15:00:00,81.01,81.01,80.9,80.91,71902.0,80.4916,80.4916,80.3823,80.3922,71902.0
2024-12-06 15:30:00,80.91,81.2,80.85,81.12,276370.0,80.3922,80.6803,80.3326,80.6009,276370.0
2024-12-09 09:30:00,81.07,81.21,80.56,81.06,159534.0,80.5512,80.6903,80.0444,80.5412,159534.0
2024-12-09 10:00:00,81.07,81.16,81.01,81.12,67602.0,80.5512,80.6406,80.4916,80.6009,67602.0
2024-12-09 10:30:00,81.12,81.13,80.65,80.68,186065.0,80.6009,80.6108,80.1339,80.1637,186065.0
2024-12-09 11:00:00,80.66,80.68,80.35,80.44,43093.0,80.1438,80.1637,79.8358,79.9252,43093.0
2024-12-09 11:30:00,80.45,80.48,80.02,80.09,80335.0,79.9351,79.965,79.5079,79.5774,80335.0
2024-12-09 12:00:00,80.1,80.13,79.89,79.96,52319.0,79.5874,79.6172,79.3787,79.4483,52319.0
2024-12-09 12:30:00,79.94,80.01,79.85,80.0,49602.0,79.4284,79.498,79.339,79.488,49602.0
2024-12-09 13:00:00,80.0,80.16,79.95,80.11,29254.0,79.488,79.647,79.4383,79.5973,29254.0
2024-12-09 13:30:00,80.11,80.24,80.08,80.11,52484.0,79.5973,79.7265,79.5675,79.5973,52484.0
2024-12-09 14:00:00,80.11,80.18,80.05,80.16,38651.0,79.5973,79.6669,79.5377,79.647,38651.0
2024-12-09 14:30:00,80.16,80.2,80.04,80.05,53396.0,79.647,79.6867,79.5278,79.5377,53396.0
2024-12-09 15:00:00,80.05,80.07,79.69,79.7,97153.0,79.5377,79.5576,79.18,79.1899,97153.0
2024-12-09 15:30:00,79.71,79.85,79.54,79.71,308757.0,79.1999,79.339,79.031,79.1999,308757.0
2024-12-10 09:30:00,79.85,79.92,79.15,79.7,115297.0,79.339,79.4085,78.6435,79.1899,115297.0
2024-12-10 10:00:00,79.73,80.14,79.68,80.13,57021.0,79.2198,79.6271,79.1701,79.6172,57021.0
2024-12-10 10:30:00,80.13,80.71,80.02,80.64,66190.0,79.6172,80.1935,79.5079,80.1239,66190.0
2024-12-10 11:00:00,80.63,80.77,80.58,80.77,38814.0,80.114,80.2531,80.0643,80.2531,38814.0
2024-12-10 11:30:00,80.75,80.82,80.64,80.73,27421.0,80.2332,80.3028,80.1239,80.2134,27421.0
2024-12-10 12:00:00,80.72,80.74,80.46,80.47,28186.0,80.2034,80.2233,79.9451,79.955,28186.0
2024-12-10 12:30:00,80.48,80.63,80.4,80.53,60672.0,79.965,80.114,79.8855,80.0146,60672.0
2024-12-10 13:00:00,80.51,80.7,80.47,80.64,25467.0,79.9948,80.1835,79.955,80.1239,25467.0
2024-12-10 13:30:00,80.62,80.74,80.6,80.71,41607.0,80.1041,80.2233,80.0842,80.1935,41607.0
2024-12-10 14:00:00,80.7,80.87,80.68,80.85,24508.0,80.1835,80.3525,80.1637,80.3326,24508.0
2024-12-10 14:30:00,80.85,80.93,80.8,80.88,32264.0,80.3326,80.4121,80.2829,80.3624,32264.0
2024-12-10 15:00:00,80.88,80.95,80.64,80.66,64205.0,80.3624,80.4319,80.1239,80.1438,64205.0
2024-12-10 15:30:00,80.67,80.67,80.22,80.44,303294.0,80.1537,80.1537,79.7066,79.9252,303294.0
2024-12-11 09:30:00,80.42,81.22,79.77,80.99,120135.0,79.9053,80.7002,79.2595,80.4717,120135.0
2024-12-11 10:00:00,80.95,81.31,80.76,81.21,63462.0,80.4319,80.7896,80.2432,80.6903,63462.0
2024-12-11 10:30:00,81.22,81.38,81.12,81.23,55569.0,80.7002,80.8592,80.6009,80.7102,55569.0
2024-12-11 11:00:00,81.22,81.24,80.94,81.05,42219.0,80.7002,80.7201,80.422,80.5313,42219.0
2024-12-11 11:30:00,81.05,81.19,80.92,80.96,42406.0,80.5313,80.6704,80.4021,80.4419,42406.0
2024-12-11 12:00:00,80.95,81.12,80.95,81.02,45112.0,80.4319,80.6009,80.4319,80.5015,45112.0
2024-12-11 12:30:00,81.01,81.06,80.9,80.9,18560.0,80.4916,80.5412,80.3823,80.3823,18560.0
2024-12-11 13:00:00,80.91,80.99,80.89,80.95,20642.0,80.3922,80.4717,80.3723,80.4319,20642.0
2024-12-11 13:30:00,80.94,81.08,80.91,81.0,33848.0,80.422,80.5611,80.3922,80.4816,33848.0
2024-12-11 14:00:00,80.98,81.07,80.95,81.06,31462.0,80.4618,80.5512,80.4319,80.5412,31462.0
2024-12-11 14:30:00,81.06,81.23,81.03,81.21,58997.0,80.5412,80.7102,80.5114,80.6903,58997.0
2024-12-11 15:00:00,81.21,81.29,81.13,81.23,62530.0,80.6903,80.7698,80.6108,80.7102,62530.0
2024-12-11 15:30:00,81.26,81.45,81.22,81.31,257158.0,80.74,80.9287,80.7002,80.7896,257158.0
2024-12-12 09:30:00,81.39,81.45,81.01,81.44,76256.0,80.8691,80.9287,80.4916,80.9188,76256.0
2024-12-12 10:00:00,81.45,81.47,81.08,81.14,59715.0,80.9287,80.9486,80.5611,80.6207,59715.0
2024-12-12 10:30:00,81.13,81.28,80.9,81.01,45287.0,80.6108,80.7598,80.3823,80.4916,45287.0
2024-12-12 11:00:00,81.0,81.15,80.96,81.01,43361.0,80.4816,80.6307,80.4419,80.4916,43361.0
2024-12-12 11:30:00,80.98,81.16,80.98,81.11,26582.0,80.4618,80.6406,80.4618,80.5909,26582.0
2024-12-12 12:00:00,81.09,81.32,81.09,81.28,37843.0,80.571,80.7996,80.571,80.7598,37843.0
2024-12-12 12:30:00,81.28,81.32,81.11,81.15,39317.0,80.7598,80.7996,80.5909,80.6307,39317.0
2024-12-12 13:00:00,81.15,81.37,81.11,81.28,30221.0,80.6307,80.8493,80.5909,80.7598,30221.0
2024-12-12 13:30:00,81.28,81.3,81.18,81.27,35780.0,80.7598,80.7797,80.6605,80.7499,35780.0
2024-12-12 14:00:00,81.26,81.3,81.02,81.04,42658.0,80.74,80.7797,80.5015,80.5214,42658.0
2024-12-12 14:30:00,81.04,81.09,80.98,81.03,26681.0,80.5214,80.571,80.4618,80.5114,26681.0
2024-12-12 15:00:00,81.03,81.11,80.97,81.0,54341.0,80.5114,80.5909,80.4518,80.4816,54341.0
2024-12-12 15:30:00,80.98,81.08,80.75,80.85,226556.0,80.4618,80.5611,80.2332,80.3326,226556.0
2024-12-13 09:30:00,81.02,81.26,80.74,80.81,71831.0,80.5015,80.74,80.2233,80.2928,71831.0
2024-12-13 10:00:00,80.79,80.91,80.62,80.7,43541.0,80.273,80.3922,80.1041,80.1835,43541.0
2024-12-13 10:30:00,80.69,80.71,80.49,80.57,36308.0,80.1736,80.1935,79.9749,80.0544,36308.0
2024-12-13 11:00:00,80.54,80.75,80.53,80.75,20265.0,80.0246,80.2332,80.0146,80.2332,20265.0
2024-12-13 11:30:00,80.73,80.78,80.61,80.66,21082.0,80.2134,80.263,80.0941,80.1438,21082.0
2024-12-13 12:00:00,80.68,80.68,80.38,80.43,22525.0,80.1637,80.1637,79.8656,79.9153,22525.0
2024-12-13 12:30:00,80.43,80.43,80.15,80.19,57701.0,79.9153,79.9153,79.6371,79.6768,57701.0
2024-12-13 13:00:00,80.19,80.27,80.07,80.13,74429.0,79.6768,79.7563,79.5576,79.6172,74429.0
2024-12-13 13:30:00,80.13,80.2,80.03,80.17,68022.0,79.6172,79.6867,79.5178,79.6569,68022.0
2024-12-13 14:00:00,80.16,80.17,80.04,80.09,62600.0,79.647,79.6569,79.5278,79.5774,62600.0
2024-12-13 14:30:00,80.06,80.2,80.05,80.09,58665.0,79.5476,79.6867,79.5377,79.5774,58665.0
2024-12-13 15:00:00,80.11,80.14,79.95,79.97,69047.0,79.5973,79.6271,79.4383,79.4582,69047.0
2024-12-13 15:30:00,79.97,80.18,79.97,80.15,232373.0,79.4582,79.6669,79.4582,79.6371,232373.0
2024-12-16 09:30:00,80.74,81.24,80.28,81.11,170660.0,80.2233,80.7201,79.7662,80.5909,170660.0
2024-12-16 10:00:00,81.14,81.22,80.85,80.95,48672.0,80.6207,80.7002,80.3326,80.4319,48672.0
2024-12-16 10:30:00,80.91,81.0,80.84,80.95,42412.0,80.3922,80.4816,80.3226,80.4319,42412.0
2024-12-16 11:00:00,80.95,81.02,80.81,80.9,39152.0,80.4319,80.5015,80.2928,80.3823,39152.0
2024-12-16 11:30:00,80.9,81.01,80.75,80.78,229314.0,80.3823,80.4916,80.2332,80.263,229314.0
2024-12-16 12:00:00,80.77,81.05,80.69,80.97,192361.0,80.2531,80.5313,80.1736,80.4518,192361.0
2024-12-16 12:30:00,80.97,81.01,80.78,80.8,32939.0,80.4518,80.4916,80.263,80.2829,32939.0
2024-12-16 13:00:00,80.81,80.83,80.74,80.81,19203.0,80.2928,80.3127,80.2233,80.2928,19203.0
2024-12-16 13:30:00,80.81,80.89,80.73,80.73,22530.0,80.2928,80.3723,80.2134,80.2134,22530.0
2024-12-16 14:00:00,80.75,80.75,80.6,80.66,39036.0,80.2332,80.2332,80.0842,80.1438,39036.0
2024-12-16 14:30:00,80.67,80.8,80.67,80.74,38482.0,80.1537,80.2829,80.1537,80.2233,38482.0
2024-12-16 15:00:00,80.73,80.73,80.63,80.7,60925.0,80.2134,80.2134,80.114,80.1835,60925.0
2024-12-16 15:30:00,80.68,80.72,80.39,80.49,193924.0,80.1637,80.2034,79.8755,79.9749,193924.0
2024-12-17 09:30:00,79.73,80.06,79.32,79.77,124433.0,79.2198,79.5476,78.8124,79.2595,124433.0
2024-12-17 10:00:00,79.8,79.83,79.49,79.8,292296.0,79.2893,79.3191,78.9813,79.2893,292296.0
2024-12-17 10:30:00,79.78,79.91,79.55,79.86,115097.0,79.2694,79.3986,79.0409,79.3489,115097.0
2024-12-17 11:00:00,79.87,80.0,79.67,79.67,160895.0,79.3589,79.488,79.1601,79.1601,160895.0
2024-12-17 11:30:00,79.68,79.97,79.58,79.97,123061.0,79.1701,79.4582,79.0707,79.4582,123061.0
2024-12-17 12:00:00,79.95,79.95,79.66,79.66,66497.0,79.4383,79.4383,79.1502,79.1502,66497.0
2024-12-17 12:30:00,79.69,79.78,79.61,79.68,90491.0,79.18,79.2694,79.1005,79.1701,90491.0
2024-12-17 13:00:00,79.67,79.71,79.47,79.51,69201.0,79.1601,79.1999,78.9614,79.0012,69201.0
2024-12-17 13:30:00,79.52,79.58,79.45,79.47,77383.0,79.0111,79.0707,78.9415,78.9614,77383.0
2024-12-17 14:00:00,79.49,79.67,79.39,79.59,116579.0,78.9813,79.1601,78.8819,79.0806,116579.0
2024-12-17 14:30:00,79.58,79.59,79.43,79.58,92110.0,79.0707,79.0806,78.9217,79.0707,92110.0
2024-12-17 15:00:00,79.57,79.61,79.46,79.53,167949.0,79.0608,79.1005,78.9515,79.021,167949.0
2024-12-17 15:30:00,79.54,79.76,79.48,79.64,301328.0,79.031,79.2496,78.9714,79.1303,301328.0
2024-12-18 09:30:00,79.92,79.92,79.37,79.7,90468.0,79.4085,79.4085,78.8621,79.1899,90468.0
2024-12-18 10:00:00,79.69,79.85,79.65,79.78,86286.0,79.18,79.339,79.1403,79.2694,86286.0
2024-12-18 10:30:00,79.75,80.08,79.73,79.99,59969.0,79.2396,79.5675,79.2198,79.4781,59969.0
2024-12-18 11:00:00,79.98,80.05,79.78,79.78,95135.0,79.4682,79.5377,79.2694,79.2694,95135.0
2024-12-18 11:30:00,79.78,79.95,79.78,79.85,25488.0,79.2694,79.4383,79.2694,79.339,25488.0
2024-12-18 12:00:00,79.82,79.85,79.68,79.73,27427.0,79.3092,79.339,79.1701,79.2198,27427.0
2024-12-18 12:30:00,79.73,79.82,79.7,79.81,33455.0,79.2198,79.3092,79.1899,79.2992,33455.0
2024-12-18 13:00:00,79.81,79.86,79.67,79.84,53239.0,79.2992,79.3489,79.1601,79.329,53239.0
2024-12-18 13:30:00,79.83,80.05,79.82,79.83,57796.0,79.3191,79.5377,79.3092,79.3191,57796.0
2024-12-18 14:00:00,79.81,79.83,79.09,79.11,53509.0,79.2992,79.3191,78.5838,78.6037,53509.0
2024-12-18 14:30:00,79.11,79.22,78.54,78.63,97367.0,78.6037,78.713,78.0374,78.1268,97367.0
2024-12-18 15:00:00,78.62,78.78,78.38,78.4,107397.0,78.1169,78.2758,77.8784,77.8983,107397.0
2024-12-18 15:30:00,78.41,78.47,77.42,77.45,437940.0,77.9082,77.9678,76.9245,76.9543,437940.0
2024-12-19 09:30:00,77.73,78.63,77.73,78.04,108688.0,77.2326,78.1268,77.2326,77.5406,108688.0
2024-12-19 10:00:00,78.07,78.07,77.61,77.61,130955.0,77.5704,77.5704,77.1133,77.1133,130955.0
2024-12-19 10:30:00,77.65,78.03,77.56,77.66,113140.0,77.1531,77.5306,77.0636,77.163,113140.0
2024-12-19 11:00:00,77.64,77.81,77.35,77.79,180398.0,77.1431,77.312,76.855,77.2922,180398.0
2024-12-19 11:30:00,77.78,78.02,77.74,77.93,83754.0,77.2822,77.5207,77.2425,77.4313,83754.0
2024-12-19 12:00:00,77.93,78.02,77.91,77.93,54097.0,77.4313,77.5207,77.4114,77.4313,54097.0
2024-12-19 12:30:00,77.96,78.02,77.83,78.0,51658.0,77.4611,77.5207,77.3319,77.5008,51658.0
2024-12-19 13:00:00,77.97,78.02,77.82,77.99,80204.0,77.471,77.5207,77.322,77.4909,80204.0
2024-12-19 13:30:00,77.99,78.19,77.98,78.19,62079.0,77.4909,77.6896,77.481,77.6896,62079.0
2024-12-19 14:00:00,78.17,78.3,78.01,78.2,103261.0,77.6697,77.7989,77.5108,77.6995,103261.0
2024-12-19 14:30:00,78.21,78.26,77.96,77.96,74711.0,77.7095,77.7592,77.4611,77.4611,74711.0
2024-12-19 15:00:00,77.96,78.01,77.76,77.81,113785.0,77.4611,77.5108,77.2624,77.312,113785.0
2024-12-19 15:30:00,77.81,77.82,77.31,77.37,389410.0,77.312,77.322,76.8152,76.8749,389410.0
2024-12-20 09:30:00,77.38,77.89,77.1,77.39,332843.0,76.8848,77.3915,76.6066,76.8947,332843.0
2024-12-20 10:00:00,77.42,77.67,77.09,77.63,54830.0,76.9245,77.1729,76.5966,77.1332,54830.0
2024-12-20 10:30:00,77.67,77.94,77.65,77.71,70127.0,77.1729,77.4412,77.1531,77.2127,70127.0
2024-12-20 11:00:00,77.71,78.37,77.71,78.35,60204.0,77.2127,77.8685,77.2127,77.8486,60204.0
2024-12-20 11:30:00,78.37,78.58,78.34,78.39,154285.0,77.8685,78.0771,77.8386,77.8883,154285.0
2024-12-20 12:00:00,78.38,78.43,78.26,78.31,160043.0,77.8784,77.9281,77.7592,77.8088,160043.0
2024-12-20 12:30:00,78.29,78.4,78.15,78.35,214838.0,77.789,77.8983,77.6499,77.8486,214838.0
2024-12-20 13:00:00,78.35,78.38,78.03,78.05,125525.0,77.8486,77.8784,77.5306,77.5505,125525.0
2024-12-20 13:30:00,78.04,78.16,77.9,77.92,123971.0,77.5406,77.6598,77.4015,77.4213,123971.0
2024-12-20 14:00:00,77.92,78.13,77.91,78.12,113108.0,77.4213,77.63,77.4114,77.6201,113108.0
2024-12-20 14:30:00,78.1,78.14,77.94,77.98,113240.0,77.6002,77.6399,77.4412,77.481,113240.0
2024-12-20 15:00:00,77.98,78.02,77.76,77.76,161245.0,77.481,77.5207,77.2624,77.2624,161245.0
2024-12-20 15:30:00,77.77,77.95,77.55,77.69,672832.0,77.2723,77.4511,77.0537,77.1928,672832.0
2024-12-23 09:30:00,77.56,77.78,77.21,77.39,109495.0,77.0636,77.2822,76.7159,76.8947,109495.0
2024-12-23 10:00:00,77.38,78.05,77.24,78.02,61276.0,76.8848,77.5505,76.7457,77.5207,61276.0
2024-12-23 10:30:00,78.02,78.07,77.67,77.68,48739.0,77.5207,77.5704,77.1729,77.1829,48739.0
2024-12-23 11:00:00,77.7,77.86,77.59,77.86,36329.0,77.2027,77.3617,77.0934,77.3617,36329.0
2024-12-23 11:30:00,77.84,77.88,77.71,77.86,45123.0,77.3418,77.3816,77.2127,77.3617,45123.0
2024-12-23 12:00:00,77.88,77.91,77.63,77.75,42936.0,77.3816,77.4114,77.1332,77.2524,42936.0
2024-12-23 12:30:00,77.75,77.91,77.69,77.87,34841.0,77.2524,77.4114,77.1928,77.3717,34841.0
2024-12-23 13:00:00,77.85,78.16,77.84,78.11,60099.0,77.3518,77.6598,77.3418,77.6101,60099.0
2024-12-23 13:30:00,78.11,78.21,78.0,78.08,55357.0,77.6101,77.7095,77.5008,77.5803,55357.0
2024-12-23 14:00:00,78.11,78.14,77.97,78.05,37165.0,77.6101,77.6399,77.471,77.5505,37165.0
2024-12-23 14:30:00,78.05,78.09,77.91,77.93,31417.0,77.5505,77.5902,77.4114,77.4313,31417.0
2024-12-23 15:00:00,77.92,78.03,77.89,78.0,45942.0,77.4213,77.5306,77.3915,77.5008,45942.0
2024-12-23 15:30:00,78.0,78.13,77.92,77.94,164997.0,77.5008,77.63,77.4213,77.4412,164997.0
2024-12-24 09:30:00,78.0,78.47,77.69,78.39,66542.0,77.5008,77.9678,77.1928,77.8883,66542.0
2024-12-24 10:00:00,78.41,78.65,78.36,78.56,53033.0,77.9082,78.1467,77.8585,78.0572,53033.0
2024-12-24 10:30:00,78.56,78.78,78.5,78.6,57359.0,78.0572,78.2758,77.9976,78.097,57359.0
2024-12-24 11:00:00,78.59,78.67,78.47,78.65,39135.0,78.087,78.1665,77.9678,78.1467,39135.0
2024-12-24 11:30:00,78.63,78.75,78.57,78.63,38294.0,78.1268,78.246,78.0672,78.1268,38294.0
2024-12-24 12:00:00,78.6,78.83,78.56,78.8,38645.0,78.097,78.3255,78.0572,78.2957,38645.0
2024-12-24 12:30:00,78.77,78.96,78.61,78.91,154748.0,78.2659,78.4547,78.1069,78.405,154748.0
2024-12-26 09:30:00,78.5,79.06,78.38,78.99,80368.0,77.9976,78.554,77.8784,78.4845,80368.0
2024-12-26 10:00:00,78.97,79.05,78.89,78.98,31395.0,78.4646,78.5441,78.3851,78.4746,31395.0
2024-12-26 10:30:00,78.98,79.03,78.88,78.98,34512.0,78.4746,78.5242,78.3752,78.4746,34512.0
2024-12-26 11:00:00,78.98,79.18,78.96,79.14,26759.0,78.4746,78.6733,78.4547,78.6335,26759.0
2024-12-26 11:30:00,79.13,79.34,79.12,79.28,29414.0,78.6236,78.8322,78.6137,78.7726,29414.0
2024-12-26 12:00:00,79.29,79.36,79.27,79.27,18710.0,78.7826,78.8521,78.7627,78.7627,18710.0
2024-12-26 12:30:00,79.27,79.32,79.15,79.22,17581.0,78.7627,78.8124,78.6435,78.713,17581.0
2024-12-26 13:00:00,79.22,79.3,79.2,79.27,19395.0,78.713,78.7925,78.6931,78.7627,19395.0
2024-12-26 13:30:00,79.26,79.27,79.18,79.23,26540.0,78.7528,78.7627,78.6733,78.723,26540.0
2024-12-26 14:00:00,79.22,79.35,79.19,79.3,47918.0,78.713,78.8422,78.6832,78.7925,47918.0
2024-12-26 14:30:00,79.31,79.38,79.3,79.35,30178.0,78.8024,78.872,78.7925,78.8422,30178.0
2024-12-26 15:00:00,79.35,79.4,79.31,79.35,42691.0,78.8422,78.8919,78.8024,78.8422,42691.0
2024-12-26 15:30:00,79.34,79.4,79.12,79.12,165346.0,78.8322,78.8919,78.6137,78.6137,165346.0
2024-12-27 09:30:00,78.63,79.18,78.61,79.15,76460.0,78.1268,78.6733,78.1069,78.6435,76460.0
2024-12-27 10:00:00,79.15,79.15,78.55,78.56,57968.0,78.6435,78.6435,78.0473,78.0572,57968.0
2024-12-27 10:30:00,78.57,78.82,78.48,78.64,32996.0,78.0672,78.3156,77.9778,78.1367,32996.0
2024-12-27 11:00:00,78.63,78.63,78.31,78.52,21853.0,78.1268,78.1268,77.8088,78.0175,21853.0
2024-12-27 11:30:00,78.52,78.6,78.19,78.23,28121.0,78.0175,78.097,77.6896,77.7294,28121.0
2024-12-27 12:00:00,78.24,78.25,78.1,78.14,18374.0,77.7393,77.7492,77.6002,77.6399,18374.0
2024-12-27 12:30:00,78.15,78.22,78.05,78.17,21502.0,77.6499,77.7194,77.5505,77.6697,21502.0
2024-12-27 13:00:00,78.16,78.27,78.15,78.19,18903.0,77.6598,77.7691,77.6499,77.6896,18903.0
2024-12-27 13:30:00,78.17,78.35,78.15,78.35,41265.0,77.6697,77.8486,77.6499,77.8486,41265.0
2024-12-27 14:00:00,78.33,78.45,78.27,78.38,19919.0,77.8287,77.9479,77.7691,77.8784,19919.0
2024-12-27 14:30:00,78.38,78.54,78.33,78.52,26021.0,77.8784,78.0374,77.8287,78.0175,26021.0
2024-12-27 15:00:00,78.51,78.52,78.27,78.32,34461.0,78.0076,78.0175,77.7691,77.8188,34461.0
2024-12-27 15:30:00,78.31,78.6,78.18,78.43,128320.0,77.8088,78.097,77.6797,77.9281,128320.0
2024-12-30 09:30:00,77.73,77.88,77.01,77.05,70478.0,77.2326,77.3816,76.5172,76.5569,70478.0
2024-12-30 10:00:00,77.05,77.23,76.88,77.03,67922.0,76.5569,76.7358,76.388,76.537,67922.0
2024-12-30 10:30:00,77.01,77.22,76.93,77.22,28962.0,76.5172,76.7258,76.4377,76.7258,28962.0
2024-12-30 11:00:00,77.23,77.39,77.2,77.35,55721.0,76.7358,76.8947,76.7059,76.855,55721.0
2024-12-30 11:30:00,77.34,77.55,77.33,77.34,38182.0,76.845,77.0537,76.8351,76.845,38182.0
2024-12-30 12:00:00,77.33,77.46,77.33,77.39,30861.0,76.8351,76.9643,76.8351,76.8947,30861.0
2024-12-30 12:30:00,77.36,77.52,77.3,77.49,25869.0,76.8649,77.0239,76.8053,76.9941,25869.0
2024-12-30 13:00:00,77.45,77.62,77.37,77.51,17880.0,76.9543,77.1233,76.8749,77.014,17880.0
2024-12-30 13:30:00,77.51,77.7,77.48,77.66,23756.0,77.014,77.2027,76.9842,77.163,23756.0
2024-12-30 14:00:00,77.62,77.67,77.44,77.52,41916.0,77.1233,77.1729,76.9444,77.0239,41916.0
2024-12-30 14:30:00,77.51,77.66,77.5,77.61,28528.0,77.014,77.163,77.004,77.1133,28528.0
2024-12-30 15:00:00,77.61,77.66,77.49,77.5,28116.0,77.1133,77.163,76.9941,77.004,28116.0
2024-12-30 15:30:00,77.51,77.68,77.37,77.38,139929.0,77.014,77.1829,76.8749,76.8848,139929.0
2024-12-31 09:30:00,77.85,78.01,77.5,77.7,119435.0,77.3518,77.5108,77.004,77.2027,119435.0
2024-12-31 10:00:00,77.7,77.78,77.57,77.61,45557.0,77.2027,77.2822,77.0736,77.1133,45557.0
2024-12-31 10:30:00,77.6,77.62,77.43,77.44,31340.0,77.1034,77.1233,76.9345,76.9444,31340.0
2024-12-31 11:00:00,77.43,77.46,77.3,77.37,42455.0,76.9345,76.9643,76.8053,76.8749,42455.0
2024-12-31 11:30:00,77.38,77.41,77.29,77.3,42168.0,76.8848,76.9146,76.7954,76.8053,42168.0
2024-12-31 12:00:00,77.3,77.39,77.16,77.3,51374.0,76.8053,76.8947,76.6662,76.8053,51374.0
2024-12-31 12:30:00,77.29,77.49,77.21,77.48,39549.0,76.7954,76.9941,76.7159,76.9842,39549.0
2024-12-31 13:00:00,77.48,77.49,77.16,77.17,33795.0,76.9842,76.9941,76.6662,76.6761,33795.0
2024-12-31 13:30:00,77.19,77.35,77.17,77.2,30317.0,76.696,76.855,76.6761,76.7059,30317.0
2024-12-31 14:00:00,77.19,77.32,77.1,77.17,34662.0,76.696,76.8252,76.6066,76.6761,34662.0
2024-12-31 14:30:00,77.16,77.22,77.06,77.21,33348.0,76.6662,76.7258,76.5668,76.7159,33348.0
2024-12-31 15:00:00,77.21,77.34,77.11,77.33,47448.0,76.7159,76.845,76.6165,76.8351,47448.0
2024-12-31 15:30:00,77.32,77.41,77.12,77.3,244835.0,76.8252,76.9146,76.6265,76.8053,244835.0
2025-01-02 09:30:00,77.61,78.08,77.55,77.88,186863.0,77.1133,77.5803,77.0537,77.3816,186863.0
2025-01-02 10:00:00,77.94,78.07,77.61,77.68,88200.0,77.4412,77.5704,77.1133,77.1829,88200.0
2025-01-02 10:30:00,77.69,77.76,77.56,77.65,77557.0,77.1928,77.2624,77.0636,77.1531,77557.0
2025-01-02 11:00:00,77.64,77.78,77.4,77.76,56963.0,77.1431,77.2822,76.9047,77.2624,56963.0
2025-01-02 11:30:00,77.76,77.9,77.73,77.77,29292.0,77.2624,77.4015,77.2326,77.2723,29292.0
2025-01-02 12:00:00,77.78,77.79,77.35,77.35,66171.0,77.2822,77.2922,76.855,76.855,66171.0
2025-01-02 12:30:00,77.32,77.34,76.94,77.16,59875.0,76.8252,76.845,76.4476,76.6662,59875.0
2025-01-02 13:00:00,77.17,77.21,77.01,77.13,27285.0,76.6761,76.7159,76.5172,76.6364,27285.0
2025-01-02 13:30:00,77.1,77.1,76.9,77.07,52900.0,76.6066,76.6066,76.4079,76.5768,52900.0
2025-01-02 14:00:00,77.07,77.26,77.04,77.23,35133.0,76.5768,76.7656,76.547,76.7358,35133.0
2025-01-02 14:30:00,77.22,77.4,77.14,77.26,93679.0,76.7258,76.9047,76.6463,76.7656,93679.0
2025-01-02 15:00:00,77.29,77.52,77.27,77.42,91361.0,76.7954,77.0239,76.7755,76.9245,91361.0
2025-01-02 15:30:00,77.42,77.53,77.25,77.42,264637.0,76.9245,77.0338,76.7556,76.9245,264637.0
2025-01-03 09:30:00,77.88,78.09,77.4,77.47,157730.0,77.3816,77.5902,76.9047,76.9742,157730.0
2025-01-03 10:00:00,77.47,78.04,77.43,78.01,59934.0,76.9742,77.5406,76.9345,77.5108,59934.0
2025-01-03 10:30:00,78.01,78.12,77.93,78.11,41011.0,77.5108,77.6201,77.4313,77.6101,41011.0
2025-01-03 11:00:00,78.1,78.1,77.84,78.06,52003.0,77.6002,77.6002,77.3418,77.5604,52003.0
2025-01-03 11:30:00,78.09,78.19,78.08,78.11,45440.0,77.5902,77.6896,77.5803,77.6101,45440.0
2025-01-03 12:00:00,78.12,78.21,77.94,77.96,48501.0,77.6201,77.7095,77.4412,77.4611,48501.0
2025-01-03 12:30:00,77.96,78.04,77.91,78.02,26594.0,77.4611,77.5406,77.4114,77.5207,26594.0
2025-01-03 13:00:00,78.0,78.05,77.96,78.03,28148.0,77.5008,77.5505,77.4611,77.5306,28148.0
2025-01-03 13:30:00,78.04,78.13,78.0,78.04,24127.0,77.5406,77.63,77.5008,77.5406,24127.0
2025-01-03 14:00:00,78.04,78.11,78.01,78.1,46496.0,77.5406,77.6101,77.5108,77.6002,46496.0
2025-01-03 14:30:00,78.1,78.22,78.08,78.09,90622.0,77.6002,77.7194,77.5803,77.5902,90622.0
2025-01-03 15:00:00,78.07,78.32,78.04,78.31,123448.0,77.5704,77.8188,77.5406,77.8088,123448.0
2025-01-03 15:30:00,78.31,78.39,78.11,78.25,424263.0,77.8088,77.8883,77.6101,77.7492,424263.0
2025-01-06 09:30:00,78.27,78.41,77.51,77.54,102490.0,77.7691,77.9082,77.014,77.0438,102490.0
2025-01-06 10:00:00,77.54,77.8,77.49,77.79,159275.0,77.0438,77.3021,76.9941,77.2922,159275.0
2025-01-06 10:30:00,77.77,77.78,77.3,77.3,86581.0,77.2723,77.2822,76.8053,76.8053,86581.0
2025-01-06 11:00:00,77.3,77.33,77.01,77.23,52265.0,76.8053,76.8351,76.5172,76.7358,52265.0
2025-01-06 11:30:00,77.23,77.4,77.19,77.35,93251.0,76.7358,76.9047,76.696,76.855,93251.0
2025-01-06 12:00:00,77.33,77.4,77.26,77.37,47096.0,76.8351,76.9047,76.7656,76.8749,47096.0
2025-01-06 12:30:00,77.38,77.44,77.24,77.29,77966.0,76.8848,76.9444,76.7457,76.7954,77966.0
2025-01-06 13:00:00,77.29,77.31,77.09,77.26,141574.0,76.7954,76.8152,76.5966,76.7656,141574.0
2025-01-06 13:30:00,77.27,77.27,77.04,77.08,155851.0,76.7755,76.7755,76.547,76.5867,155851.0
2025-01-06 14:00:00,77.06,77.24,76.98,77.1,157441.0,76.5668,76.7457,76.4874,76.6066,157441.0
2025-01-06 14:30:00,77.1,77.15,76.97,77.1,68786.0,76.6066,76.6563,76.4774,76.6066,68786.0
2025-01-06 15:00:00,77.1,77.17,77.01,77.16,75306.0,76.6066,76.6761,76.5172,76.6662,75306.0
2025-01-06 15:30:00,77.16,77.23,76.74,76.81,237415.0,76.6662,76.7358,76.2489,76.3184,237415.0
2025-01-07 09:30:00,77.27,77.35,76.71,77.0,102565.0,76.7755,76.855,76.2191,76.5072,102565.0
2025-01-07 10:00:00,76.95,77.03,76.2,76.8,97637.0,76.4575,76.537,75.7123,76.3085,97637.0
2025-01-07 10:30:00,76.81,77.16,76.75,77.13,40579.0,76.3184,76.6662,76.2588,76.6364,40579.0
2025-01-07 11:00:00,77.19,77.26,76.87,76.99,50990.0,76.696,76.7656,76.3781,76.4973,50990.0
2025-01-07 11:30:00,76.99,77.07,76.83,76.83,37121.0,76.4973,76.5768,76.3383,76.3383,37121.0
2025-01-07 12:00:00,76.85,76.94,76.79,76.83,30903.0,76.3582,76.4476,76.2986,76.3383,30903.0
2025-01-07 12:30:00,76.85,76.96,76.74,76.93,35172.0,76.3582,76.4675,76.2489,76.4377,35172.0
2025-01-07 13:00:00,76.92,77.01,76.87,76.92,46218.0,76.4277,76.5172,76.3781,76.4277,46218.0
2025-01-07 13:30:00,76.91,76.98,76.8,76.81,32414.0,76.4178,76.4874,76.3085,76.3184,32414.0
2025-01-07 14:00:00,76.81,76.82,76.52,76.52,35266.0,76.3184,76.3284,76.0303,76.0303,35266.0
2025-01-07 14:30:00,76.51,76.54,76.33,76.36,52173.0,76.0204,76.0502,75.8415,75.8713,52173.0
2025-01-07 15:00:00,76.37,76.37,76.13,76.14,74858.0,75.8813,75.8813,75.6428,75.6527,74858.0
2025-01-07 15:30:00,76.15,76.38,75.97,76.34,243063.0,75.6627,75.8912,75.4838,75.8514,243063.0
2025-01-08 09:30:00,76.7,77.1,76.42,76.93,119872.0,76.2091,76.6066,75.9309,76.4377,119872.0
2025-01-08 10:00:00,76.92,77.32,76.86,76.99,147500.0,76.4277,76.8252,76.3681,76.4973,147500.0
2025-01-08 10:30:00,77.0,77.49,76.97,77.39,106029.0,76.5072,76.9941,76.4774,76.8947,106029.0
2025-01-08 11:00:00,77.39,77.69,77.36,77.69,191861.0,76.8947,77.1928,76.8649,77.1928,191861.0
2025-01-08 11:30:00,77.67,78.0,77.67,77.95,143966.0,77.1729,77.5008,77.1729,77.4511,143966.0
2025-01-08 12:00:00,77.94,77.94,77.66,77.79,152941.0,77.4412,77.4412,77.163,77.2922,152941.0
2025-01-08 12:30:00,77.79,77.94,77.68,77.91,166417.0,77.2922,77.4412,77.1829,77.4114,166417.0
2025-01-08 13:00:00,77.91,78.17,77.91,78.14,157841.0,77.4114,77.6697,77.4114,77.6399,157841.0
2025-01-08 13:30:00,78.12,78.34,78.03,78.11,78795.0,77.6201,77.8386,77.5306,77.6101,78795.0
2025-01-08 14:00:00,78.09,78.25,77.96,78.25,68457.0,77.5902,77.7492,77.4611,77.7492,68457.0
2025-01-08 14:30:00,78.23,78.23,78.04,78.09,46421.0,77.7294,77.7294,77.5406,77.5902,46421.0
2025-01-08 15:00:00,78.1,78.18,77.98,78.12,127004.0,77.6002,77.6797,77.481,77.6201,127004.0
2025-01-08 15:30:00,78.13,78.14,77.9,78.09,333461.0,77.63,77.6399,77.4015,77.5902,333461.0
2025-01-10 09:30:00,77.82,77.82,76.56,76.74,179143.0,77.322,77.322,76.07,76.2489,179143.0
2025-01-10 10:00:00,76.71,76.74,75.61,75.66,137613.0,76.2191,76.2489,75.1261,75.1758,137613.0
2025-01-10 10:30:00,75.63,76.04,75.63,75.96,94913.0,75.146,75.5534,75.146,75.4739,94913.0
2025-01-10 11:00:00,75.97,75.97,75.63,75.72,80195.0,75.4838,75.4838,75.146,75.2354,80195.0
2025-01-10 11:30:00,75.73,76.18,75.7,75.92,89090.0,75.2454,75.6925,75.2155,75.4341,89090.0
2025-01-10 12:00:00,75.89,76.04,75.79,75.89,47961.0,75.4043,75.5534,75.305,75.4043,47961.0
2025-01-10 12:30:00,75.87,76.15,75.86,76.13,47849.0,75.3845,75.6627,75.3745,75.6428,47849.0
2025-01-10 13:00:00,76.13,76.56,76.1,76.42,96918.0,75.6428,76.07,75.613,75.9309,96918.0
2025-01-10 13:30:00,76.42,76.49,76.18,76.4,147988.0,75.9309,76.0005,75.6925,75.9111,147988.0
2025-01-10 14:00:00,76.4,76.47,76.25,76.47,129994.0,75.9111,75.9806,75.762,75.9806,129994.0
2025-01-10 14:30:00,76.45,76.45,76.33,76.36,76405.0,75.9607,75.9607,75.8415,75.8713,76405.0
2025-01-10 15:00:00,76.37,76.41,76.01,76.15,120823.0,75.8813,75.921,75.5236,75.6627,120823.0
2025-01-10 15:30:00,76.13,76.28,75.75,75.89,444634.0,75.6428,75.7918,75.2652,75.4043,444634.0
2025-01-13 09:30:00,75.79,75.91,75.35,75.91,134650.0,75.305,75.4242,74.8678,75.4242,134650.0
2025-01-13 10:00:00,75.93,76.1,75.82,75.86,62521.0,75.4441,75.613,75.3348,75.3745,62521.0
2025-01-13 10:30:00,75.9,76.27,75.9,76.12,58740.0,75.4143,75.7819,75.4143,75.6329,58740.0
2025-01-13 11:00:00,76.12,76.14,75.83,75.86,26393.0,75.6329,75.6527,75.3447,75.3745,26393.0
2025-01-13 11:30:00,75.89,75.91,75.59,75.63,25904.0,75.4043,75.4242,75.1062,75.146,25904.0
2025-01-13 12:00:00,75.65,75.92,75.61,75.88,31349.0,75.1659,75.4341,75.1261,75.3944,31349.0
2025-01-13 12:30:00,75.83,75.94,75.75,75.93,23203.0,75.3447,75.454,75.2652,75.4441,23203.0
2025-01-13 13:00:00,75.93,76.03,75.87,76.0,35707.0,75.4441,75.5434,75.3845,75.5136,35707.0
2025-01-13 13:30:00,76.0,76.12,75.99,76.06,59762.0,75.5136,75.6329,75.5037,75.5732,59762.0
2025-01-13 14:00:00,76.09,76.13,75.97,76.13,29106.0,75.603,75.6428,75.4838,75.6428,29106.0
2025-01-13 14:30:00,76.12,76.16,75.96,76.08,39288.0,75.6329,75.6726,75.4739,75.5931,39288.0
2025-01-13 15:00:00,76.07,76.14,76.02,76.05,83072.0,75.5832,75.6527,75.5335,75.5633,83072.0
2025-01-13 15:30:00,76.05,76.25,76.0,76.19,218227.0,75.5633,75.762,75.5136,75.7024,218227.0
2025-01-14 09:30:00,76.3,76.46,76.04,76.11,88816.0,75.8117,75.9707,75.5534,75.6229,88816.0
2025-01-14 10:00:00,76.15,76.56,76.15,76.41,103718.0,75.6627,76.07,75.6627,75.921,103718.0
2025-01-14 10:30:00,76.42,76.66,76.4,76.53,93088.0,75.9309,76.1694,75.9111,76.0402,93088.0
2025-01-14 11:00:00,76.54,76.55,76.29,76.37,47745.0,76.0502,76.0601,75.8018,75.8813,47745.0
2025-01-14 11:30:00,76.37,76.46,76.26,76.27,45825.0,75.8813,75.9707,75.772,75.7819,45825.0
2025-01-14 12:00:00,76.25,76.39,76.25,76.32,32288.0,75.762,75.9011,75.762,75.8316,32288.0
2025-01-14 12:30:00,76.32,76.39,76.14,76.36,39347.0,75.8316,75.9011,75.6527,75.8713,39347.0
2025-01-14 13:00:00,76.34,76.64,76.34,76.63,58569.0,75.8514,76.1495,75.8514,76.1396,58569.0
2025-01-14 13:30:00,76.63,76.78,76.58,76.72,80881.0,76.1396,76.2886,76.0899,76.229,80881.0
2025-01-14 14:00:00,76.71,76.71,76.52,76.52,101521.0,76.2191,76.2191,76.0303,76.0303,101521.0
2025-01-14 14:30:00,76.5,76.53,76.31,76.33,95134.0,76.0104,76.0402,75.8216,75.8415,95134.0
2025-01-14 15:00:00,76.33,76.34,76.18,76.33,98686.0,75.8415,75.8514,75.6925,75.8415,98686.0
2025-01-14 15:30:00,76.32,76.45,76.19,76.25,397479.0,75.8316,75.9607,75.7024,75.762,397479.0
2025-01-15 09:30:00,77.55,77.8,77.16,77.48,95898.0,77.0537,77.3021,76.6662,76.9842,95898.0
2025-01-15 10:00:00,77.49,77.58,76.99,77.03,83897.0,76.9941,77.0835,76.4973,76.537,83897.0
2025-01-15 10:30:00,77.03,77.24,76.83,76.97,120722.0,76.537,76.7457,76.3383,76.4774,120722.0
2025-01-15 11:00:00,76.99,77.0,76.68,76.72,61383.0,76.4973,76.5072,76.1893,76.229,61383.0
2025-01-15 11:30:00,76.67,76.72,76.53,76.7,29430.0,76.1793,76.229,76.0402,76.2091,29430.0
2025-01-15 12:00:00,76.7,76.92,76.68,76.9,50420.0,76.2091,76.4277,76.1893,76.4079,50420.0
2025-01-15 12:30:00,76.89,76.99,76.75,76.76,35553.0,76.3979,76.4973,76.2588,76.2688,35553.0
2025-01-15 13:00:00,76.77,76.86,76.76,76.85,43350.0,76.2787,76.3681,76.2688,76.3582,43350.0
2025-01-15 13:30:00,76.85,77.06,76.85,77.0,44192.0,76.3582,76.5668,76.3582,76.5072,44192.0
2025-01-15 14:00:00,77.01,77.01,76.83,76.95,59745.0,76.5172,76.5172,76.3383,76.4575,59745.0
2025-01-15 14:30:00,76.96,77.09,76.94,77.05,47194.0,76.4675,76.5966,76.4476,76.5569,47194.0
2025-01-15 15:00:00,77.05,77.23,76.98,77.16,88597.0,76.5569,76.7358,76.4874,76.6662,88597.0
2025-01-15 15:30:00,77.16,77.17,76.91,76.96,299038.0,76.6662,76.6761,76.4178,76.4675,299038.0
2025-01-16 09:30:00,77.51,77.72,77.38,77.51,80888.0,77.014,77.2226,76.8848,77.014,80888.0
2025-01-16 10:00:00,77.53,77.82,77.4,77.63,52424.0,77.0338,77.322,76.9047,77.1332,52424.0
2025-01-16 10:30:00,77.65,77.83,77.5,77.79,87075.0,77.1531,77.3319,77.004,77.2922,87075.0
2025-01-16 11:00:00,77.8,77.92,77.66,77.92,69258.0,77.3021,77.4213,77.163,77.4213,69258.0
2025-01-16 11:30:00,77.94,78.06,77.82,78.06,43258.0,77.4412,77.5604,77.322,77.5604,43258.0
2025-01-16 12:00:00,78.04,78.21,77.96,78.15,251931.0,77.5406,77.7095,77.4611,77.6499,251931.0
2025-01-16 12:30:00,78.17,78.36,77.96,78.34,150600.0,77.6697,77.8585,77.4611,77.8386,150600.0
2025-01-16 13:00:00,78.37,78.37,78.15,78.26,215725.0,77.8685,77.8685,77.6499,77.7592,215725.0
2025-01-16 13:30:00,78.24,78.36,78.17,78.19,52074.0,77.7393,77.8585,77.6697,77.6896,52074.0
2025-01-16 14:00:00,78.17,78.33,78.1,78.33,57176.0,77.6697,77.8287,77.6002,77.8287,57176.0
2025-01-16 14:30:00,78.35,78.48,78.0,78.42,457391.0,77.8486,77.9778,77.5008,77.9181,457391.0
2025-01-16 15:00:00,78.4,78.54,78.25,78.27,65050.0,77.8983,78.0374,77.7492,77.7691,65050.0
2025-01-16 15:30:00,78.27,78.56,78.26,78.38,324755.0,77.7691,78.0572,77.7592,77.8784,324755.0
2025-01-17 09:30:00,79.0,79.2,78.76,79.0,415745.0,78.4944,78.6931,78.256,78.4944,415745.0
2025-01-17 10:00:00,79.0,79.22,78.88,79.09,145316.0,78.4944,78.713,78.3752,78.5838,145316.0
2025-01-17 10:30:00,79.08,79.37,79.06,79.09,137109.0,78.5739,78.8621,78.554,78.5838,137109.0
2025-01-17 11:00:00,79.09,79.14,78.94,79.12,129338.0,78.5838,78.6335,78.4348,78.6137,129338.0
2025-01-17 11:30:00,79.09,79.12,78.99,79.12,50709.0,78.5838,78.6137,78.4845,78.6137,50709.0
2025-01-17 12:00:00,79.1,79.17,79.01,79.1,82156.0,78.5938,78.6633,78.5044,78.5938,82156.0
2025-01-17 12:30:00,79.08,79.18,79.03,79.08,56946.0,78.5739,78.6733,78.5242,78.5739,56946.0
2025-01-17 13:00:00,79.08,79.13,78.98,78.98,29423.0,78.5739,78.6236,78.4746,78.4746,29423.0
2025-01-17 13:30:00,78.96,79.06,78.95,79.06,36564.0,78.4547,78.554,78.4447,78.554,36564.0
2025-01-17 14:00:00,79.06,79.13,79.0,79.07,96649.0,78.554,78.6236,78.4944,78.564,96649.0
2025-01-17 14:30:00,79.08,79.13,78.96,79.0,70596.0,78.5739,78.6236,78.4547,78.4944,70596.0
2025-01-17 15:00:00,78.99,79.11,78.94,79.11,110149.0,78.4845,78.6037,78.4348,78.6037,110149.0
2025-01-17 15:30:00,79.12,79.12,78.77,78.82,283692.0,78.6137,78.6137,78.2659,78.3156,283692.0
2025-01-21 09:30:00,79.15,79.86,79.15,79.85,172381.0,78.6435,79.3489,78.6435,79.339,172381.0
2025-01-21 10:00:00,79.85,79.87,79.44,79.62,58268.0,79.339,79.3589,78.9316,79.1105,58268.0
2025-01-21 10:30:00,79.62,79.81,79.57,79.65,78898.0,79.1105,79.2992,79.0608,79.1403,78898.0
2025-01-21 11:00:00,79.66,79.74,79.56,79.69,87935.0,79.1502,79.2297,79.0508,79.18,87935.0
2025-01-21 11:30:00,79.68,79.68,79.52,79.57,37357.0,79.1701,79.1701,79.0111,79.0608,37357.0
2025-01-21 12:00:00,79.57,79.57,79.41,79.48,43308.0,79.0608,79.0608,78.9018,78.9714,43308.0
2025-01-21 12:30:00,79.47,79.55,79.43,79.54,45414.0,78.9614,79.0409,78.9217,79.031,45414.0
2025-01-21 13:00:00,79.53,79.57,79.43,79.54,30706.0,79.021,79.0608,78.9217,79.031,30706.0
2025-01-21 13:30:00,79.54,79.62,79.53,79.61,30195.0,79.031,79.1105,79.021,79.1005,30195.0
2025-01-21 14:00:00,79.61,79.67,79.53,79.58,39074.0,79.1005,79.1601,79.021,79.0707,39074.0
2025-01-21 14:30:00,79.58,79.64,79.52,79.6,30040.0,79.0707,79.1303,79.0111,79.0906,30040.0
2025-01-21 15:00:00,79.58,79.74,79.54,79.71,61652.0,79.0707,79.2297,79.031,79.1999,61652.0
2025-01-21 15:30:00,79.73,79.89,79.6,79.87,181716.0,79.2198,79.3787,79.0906,79.3589,181716.0
2025-01-22 09:30:00,79.87,80.18,79.6,80.13,99761.0,79.3589,79.6669,79.0906,79.6172,99761.0
2025-01-22 10:00:00,80.11,80.2,79.82,80.04,91609.0,79.5973,79.6867,79.3092,79.5278,91609.0
2025-01-22 10:30:00,80.06,80.25,79.9,80.12,44214.0,79.5476,79.7364,79.3887,79.6073,44214.0
2025-01-22 11:00:00,80.12,80.18,79.86,80.08,44179.0,79.6073,79.6669,79.3489,79.5675,44179.0
2025-01-22 11:30:00,80.15,80.37,80.1,80.23,61147.0,79.6371,79.8557,79.5874,79.7166,61147.0
2025-01-22 12:00:00,80.2,80.42,80.18,80.36,34226.0,79.6867,79.9053,79.6669,79.8457,34226.0
2025-01-22 12:30:00,80.36,80.39,80.24,80.28,18604.0,79.8457,79.8755,79.7265,79.7662,18604.0
2025-01-22 13:00:00,80.27,80.5,80.27,80.5,26773.0,79.7563,79.9848,79.7563,79.9848,26773.0
2025-01-22 13:30:00,80.48,80.53,80.4,80.4,31011.0,79.965,80.0146,79.8855,79.8855,31011.0
2025-01-22 14:00:00,80.39,80.5,80.36,80.41,30664.0,79.8755,79.9848,79.8457,79.8954,30664.0
2025-01-22 14:30:00,80.41,80.67,80.39,80.66,34162.0,79.8954,80.1537,79.8755,80.1438,34162.0
2025-01-22 15:00:00,80.64,80.76,80.61,80.65,41213.0,80.1239,80.2432,80.0941,80.1339,41213.0
2025-01-22 15:30:00,80.66,80.97,80.66,80.82,298332.0,80.1438,80.4518,80.1438,80.3028,298332.0
2025-01-23 09:30:00,80.8,80.97,80.42,80.7,61662.0,80.2829,80.4518,79.9053,80.1835,61662.0
2025-01-23 10:00:00,80.7,80.71,80.13,80.26,46786.0,80.1835,80.1935,79.6172,79.7464,46786.0
2025-01-23 10:30:00,80.25,80.3,80.13,80.24,52721.0,79.7364,79.7861,79.6172,79.7265,52721.0
2025-01-23 11:00:00,80.24,80.52,80.24,80.43,55662.0,79.7265,80.0047,79.7265,79.9153,55662.0
2025-01-23 11:30:00,80.42,80.56,80.33,80.5,37976.0,79.9053,80.0444,79.8159,79.9848,37976.0
2025-01-23 12:00:00,80.5,80.69,80.5,80.64,24381.0,79.9848,80.1736,79.9848,80.1239,24381.0
2025-01-23 12:30:00,80.64,80.74,80.57,80.65,74914.0,80.1239,80.2233,80.0544,80.1339,74914.0
2025-01-23 13:00:00,80.63,80.77,80.62,80.7,134714.0,80.114,80.2531,80.1041,80.1835,134714.0
2025-01-23 13:30:00,80.7,80.71,80.56,80.58,37929.0,80.1835,80.1935,80.0444,80.0643,37929.0
2025-01-23 14:00:00,80.58,80.67,80.53,80.64,31903.0,80.0643,80.1537,80.0146,80.1239,31903.0
2025-01-23 14:30:00,80.65,80.75,80.63,80.67,42418.0,80.1339,80.2332,80.114,80.1537,42418.0
2025-01-23 15:00:00,80.65,80.73,80.62,80.7,62356.0,80.1339,80.2134,80.1041,80.1835,62356.0
2025-01-23 15:30:00,80.69,81.05,80.63,81.02,219328.0,80.1736,80.5313,80.114,80.5015,219328.0
2025-01-24 09:30:00,80.66,81.17,80.66,80.95,203771.0,80.1438,80.6505,80.1438,80.4319,203771.0
2025-01-24 10:00:00,80.99,81.22,80.95,81.2,58998.0,80.4717,80.7002,80.4319,80.6803,58998.0
2025-01-24 10:30:00,81.2,81.4,81.13,81.3,52594.0,80.6803,80.8791,80.6108,80.7797,52594.0
2025-01-24 11:00:00,81.31,81.47,81.3,81.4,54546.0,80.7896,80.9486,80.7797,80.8791,54546.0
2025-01-24 11:30:00,81.41,81.52,81.28,81.3,62456.0,80.889,80.9983,80.7598,80.7797,62456.0
2025-01-24 12:00:00,81.3,81.34,81.09,81.33,56954.0,80.7797,80.8194,80.571,80.8095,56954.0
2025-01-24 12:30:00,81.32,81.44,81.28,81.36,50322.0,80.7996,80.9188,80.7598,80.8393,50322.0
2025-01-24 13:00:00,81.39,81.46,81.3,81.41,51201.0,80.8691,80.9387,80.7797,80.889,51201.0
2025-01-24 13:30:00,81.41,81.5,81.35,81.38,50043.0,80.889,80.9784,80.8294,80.8592,50043.0
2025-01-24 14:00:00,81.39,81.57,81.39,81.5,67250.0,80.8691,81.048,80.8691,80.9784,67250.0
2025-01-24 14:30:00,81.51,81.57,81.23,81.26,77255.0,80.9884,81.048,80.7102,80.74,77255.0
2025-01-24 15:00:00,81.26,81.39,81.19,81.21,139124.0,80.74,80.8691,80.6704,80.6903,139124.0
2025-01-24 15:30:00,81.21,81.23,80.98,81.17,442214.0,80.6903,80.7102,80.4618,80.6505,442214.0
2025-01-27 09:30:00,80.51,81.02,79.75,80.68,155899.0,79.9948,80.5015,79.2396,80.1637,155899.0
2025-01-27 10:00:00,80.72,80.72,80.42,80.63,72537.0,80.2034,80.2034,79.9053,80.114,72537.0
2025-01-27 10:30:00,80.58,80.76,80.37,80.37,108945.0,80.0643,80.2432,79.8557,79.8557,108945.0
2025-01-27 11:00:00,80.37,80.58,80.33,80.47,71691.0,79.8557,80.0643,79.8159,79.955,71691.0
2025-01-27 11:30:00,80.45,80.6,80.41,80.56,94705.0,79.9351,80.0842,79.8954,80.0444,94705.0
2025-01-27 12:00:00,80.54,80.98,80.5,80.95,49396.0,80.0246,80.4618,79.9848,80.4319,49396.0
2025-01-27 12:30:00,80.96,81.0,80.75,80.75,66483.0,80.4419,80.4816,80.2332,80.2332,66483.0
2025-01-27 13:00:00,80.76,80.78,80.65,80.7,40307.0,80.2432,80.263,80.1339,80.1835,40307.0
2025-01-27 13:30:00,80.71,80.94,80.65,80.88,38039.0,80.1935,80.422,80.1339,80.3624,38039.0
2025-01-27 14:00:00,80.89,81.17,80.88,81.17,38542.0,80.3723,80.6505,80.3624,80.6505,38542.0
2025-01-27 14:30:00,81.17,81.29,81.08,81.09,50315.0,80.6505,80.7698,80.5611,80.571,50315.0
2025-01-27 15:00:00,81.07,81.22,80.89,81.1,83268.0,80.5512,80.7002,80.3723,80.581,83268.0
2025-01-27 15:30:00,81.11,81.47,80.99,81.44,303335.0,80.5909,80.9486,80.4717,80.9188,303335.0
2025-01-28 09:30:00,81.46,82.06,81.28,81.71,106672.0,80.9387,81.5348,80.7598,81.1871,106672.0
2025-01-28 10:00:00,81.7,82.0,81.65,81.77,86592.0,81.1771,81.4752,81.1275,81.2467,86592.0
2025-01-28 10:30:00,81.77,82.31,81.75,82.18,89400.0,81.2467,81.7832,81.2268,81.6541,89400.0
2025-01-28 11:00:00,82.19,82.24,81.56,81.59,99356.0,81.664,81.7137,81.038,81.0678,99356.0
2025-01-28 11:30:00,81.58,81.78,81.53,81.69,58229.0,81.0579,81.2566,81.0082,81.1672,58229.0
2025-01-28 12:00:00,81.69,81.74,81.52,81.62,51022.0,81.1672,81.2169,80.9983,81.0977,51022.0
2025-01-28 12:30:00,81.63,81.71,81.43,81.5,108986.0,81.1076,81.1871,80.9089,80.9784,108986.0
2025-01-28 13:00:00,81.52,81.63,81.48,81.53,71640.0,80.9983,81.1076,80.9586,81.0082,71640.0
2025-01-28 13:30:00,81.52,81.56,81.29,81.35,93878.0,80.9983,81.038,80.7698,80.8294,93878.0
2025-01-28 14:00:00,81.36,81.38,81.01,81.06,127272.0,80.8393,80.8592,80.4916,80.5412,127272.0
2025-01-28 14:30:00,81.07,81.13,81.0,81.13,135012.0,80.5512,80.6108,80.4816,80.6108,135012.0
2025-01-28 15:00:00,81.13,81.4,81.12,81.33,156963.0,80.6108,80.8791,80.6009,80.8095,156963.0
2025-01-28 15:30:00,81.33,81.52,81.17,81.19,455139.0,80.8095,80.9983,80.6505,80.6704,455139.0
2025-01-29 09:30:00,78.57,79.5,76.34,78.55,1438239.0,78.0672,78.9912,75.8514,78.0473,1438239.0
2025-01-29 10:00:00,78.55,79.84,78.03,79.78,349274.0,78.0473,79.329,77.5306,79.2694,349274.0
2025-01-29 10:30:00,79.77,80.44,79.7,80.4,316134.0,79.2595,79.9252,79.1899,79.8855,316134.0
2025-01-29 11:00:00,80.41,80.59,80.14,80.23,188368.0,79.8954,80.0742,79.6271,79.7166,188368.0
2025-01-29 11:30:00,80.23,81.29,80.22,81.28,148999.0,79.7166,80.7698,79.7066,80.7598,148999.0
2025-01-29 12:00:00,81.27,81.84,81.13,81.64,226525.0,80.7499,81.3162,80.6108,81.1175,226525.0
2025-01-29 12:30:00,81.65,82.13,81.01,81.04,191153.0,81.1275,81.6044,80.4916,80.5214,191153.0
2025-01-29 13:00:00,81.06,81.47,80.63,81.45,228284.0,80.5412,80.9486,80.114,80.9287,228284.0
2025-01-29 13:30:00,81.5,81.75,81.44,81.56,71115.0,80.9784,81.2268,80.9188,81.038,71115.0
2025-01-29 14:00:00,81.54,81.54,81.09,81.16,129771.0,81.0182,81.0182,80.571,80.6406,129771.0
2025-01-29 14:30:00,81.16,82.01,81.14,81.83,173141.0,80.6406,81.4852,80.6207,81.3063,173141.0
2025-01-29 15:00:00,81.8,82.06,81.44,82.02,144256.0,81.2765,81.5348,80.9188,81.4951,144256.0
2025-01-29 15:30:00,82.01,82.03,81.56,81.7,649047.0,81.4852,81.505,81.038,81.1771,649047.0
2025-01-30 09:30:00,82.04,82.28,80.85,81.52,191493.0,81.515,81.7534,80.3326,80.9983,191493.0
2025-01-30 10:00:00,81.56,81.64,80.97,81.42,121272.0,81.038,81.1175,80.4518,80.8989,121272.0
2025-01-30 10:30:00,81.41,81.65,81.17,81.24,52693.0,80.889,81.1275,80.6505,80.7201,52693.0
2025-01-30 11:00:00,81.29,81.5,81.24,81.5,75902.0,80.7698,80.9784,80.7201,80.9784,75902.0
2025-01-30 11:30:00,81.49,81.89,81.49,81.81,52371.0,80.9685,81.3659,80.9685,81.2864,52371.0
2025-01-30 12:00:00,81.77,81.89,81.48,81.52,51929.0,81.2467,81.3659,80.9586,80.9983,51929.0
2025-01-30 12:30:00,81.53,81.63,81.48,81.61,44831.0,81.0082,81.1076,80.9586,81.0877,44831.0
2025-01-30 13:00:00,81.61,81.94,81.56,81.64,118393.0,81.0877,81.4156,81.038,81.1175,118393.0
2025-01-30 13:30:00,81.66,81.83,81.62,81.65,47220.0,81.1374,81.3063,81.0977,81.1275,47220.0
2025-01-30 14:00:00,81.65,81.83,81.51,81.78,59931.0,81.1275,81.3063,80.9884,81.2566,59931.0
2025-01-30 14:30:00,81.75,82.23,81.7,82.16,75542.0,81.2268,81.7038,81.1771,81.6342,75542.0
2025-01-30 15:00:00,82.13,82.18,81.96,82.07,77222.0,81.6044,81.6541,81.4355,81.5448,77222.0
2025-01-30 15:30:00,82.07,82.33,81.67,82.29,462487.0,81.5448,81.8031,81.1473,81.7634,462487.0
2025-01-31 09:30:00,82.37,82.75,81.78,82.68,108597.0,81.8429,82.2204,81.2566,82.1509,108597.0
2025-01-31 10:00:00,82.67,82.73,82.46,82.53,88821.0,82.1409,82.2006,81.9323,82.0018,88821.0
2025-01-31 10:30:00,82.51,82.71,82.28,82.29,75640.0,81.982,82.1807,81.7534,81.7634,75640.0
2025-01-31 11:00:00,82.3,82.43,82.13,82.38,160602.0,81.7733,81.9025,81.6044,81.8528,160602.0
2025-01-31 11:30:00,82.38,82.57,82.35,82.43,70598.0,81.8528,82.0416,81.823,81.9025,70598.0
2025-01-31 12:00:00,82.4,82.64,82.34,82.62,80273.0,81.8727,82.1111,81.813,82.0913,80273.0
2025-01-31 12:30:00,82.62,82.64,82.57,82.6,31806.0,82.0913,82.1111,82.0416,82.0714,31806.0
2025-01-31 13:00:00,82.62,82.88,82.61,82.71,51358.0,82.0913,82.3496,82.0813,82.1807,51358.0
2025-01-31 13:30:00,82.7,82.7,82.31,82.32,51478.0,82.1707,82.1707,81.7832,81.7932,51478.0
2025-01-31 14:00:00,82.33,82.37,82.16,82.31,58095.0,81.8031,81.8429,81.6342,81.7832,58095.0
2025-01-31 14:30:00,82.32,82.53,82.11,82.49,83712.0,81.7932,82.0018,81.5845,81.9621,83712.0
2025-01-31 15:00:00,82.49,82.49,82.08,82.22,170124.0,81.9621,81.9621,81.5547,81.6938,170124.0
2025-01-31 15:30:00,82.25,82.46,82.06,82.29,308886.0,81.7236,81.9323,81.5348,81.7634,308886.0
2025-02-03 09:30:00,81.56,81.98,80.75,80.89,255986.0,81.038,81.4554,80.2332,80.3723,255986.0
2025-02-03 10:00:00,80.83,81.49,80.76,81.38,134528.0,80.3127,80.9685,80.2432,80.8592,134528.0
2025-02-03 10:30:00,81.38,81.97,81.37,81.94,206835.0,80.8592,81.4454,80.8493,81.4156,206835.0
2025-02-03 11:00:00,81.88,82.15,81.73,82.06,83069.0,81.356,81.6243,81.207,81.5348,83069.0
2025-02-03 11:30:00,82.11,82.27,81.88,82.24,54957.0,81.5845,81.7435,81.356,81.7137,54957.0
2025-02-03 12:00:00,82.21,82.29,81.94,82.1,106512.0,81.6839,81.7634,81.4156,81.5746,106512.0
2025-02-03 12:30:00,82.1,82.11,81.8,81.92,37441.0,81.5746,81.5845,81.2765,81.3957,37441.0
2025-02-03 13:00:00,81.95,81.99,81.75,81.9,31249.0,81.4255,81.4653,81.2268,81.3759,31249.0
2025-02-03 13:30:00,81.91,82.03,81.86,81.93,30952.0,81.3858,81.505,81.3361,81.4057,30952.0
2025-02-03 14:00:00,81.92,82.07,81.86,81.95,50366.0,81.3957,81.5448,81.3361,81.4255,50366.0
2025-02-03 14:30:00,81.95,82.08,81.87,82.05,51658.0,81.4255,81.5547,81.3461,81.5249,51658.0
2025-02-03 15:00:00,82.05,82.05,81.8,81.81,72104.0,81.5249,81.5249,81.2765,81.2864,72104.0
2025-02-03 15:30:00,81.82,82.04,81.71,81.91,229025.0,81.2964,81.515,81.1871,81.3858,229025.0
2025-02-04 09:30:00,81.77,82.39,81.2,81.48,200389.0,81.2467,81.8627,80.6803,80.9586,200389.0
2025-02-04 10:00:00,81.48,82.15,81.48,82.0,172145.0,80.9586,81.6243,80.9586,81.4752,172145.0
2025-02-04 10:30:00,81.99,82.54,81.95,82.33,142232.0,81.4653,82.0118,81.4255,81.8031,142232.0
2025-02-04 11:00:00,82.37,82.57,82.37,82.48,71299.0,81.8429,82.0416,81.8429,81.9522,71299.0
2025-02-04 11:30:00,82.47,82.47,82.0,82.14,87126.0,81.9422,81.9422,81.4752,81.6143,87126.0
2025-02-04 12:00:00,82.18,82.24,81.86,81.9,61238.0,81.6541,81.7137,81.3361,81.3759,61238.0
2025-02-04 12:30:00,81.9,82.21,81.81,82.15,49416.0,81.3759,81.6839,81.2864,81.6243,49416.0
2025-02-04 13:00:00,82.15,82.21,82.05,82.17,34085.0,81.6243,81.6839,81.5249,81.6441,34085.0
2025-02-04 13:30:00,82.18,82.18,81.95,81.95,42179.0,81.6541,81.6541,81.4255,81.4255,42179.0
2025-02-04 14:00:00,81.96,82.09,81.94,81.98,97740.0,81.4355,81.5646,81.4156,81.4554,97740.0
2025-02-04 14:30:00,81.98,82.01,81.65,81.68,86837.0,81.4554,81.4852,81.1275,81.1573,86837.0
2025-02-04 15:00:00,81.67,81.78,81.53,81.56,83948.0,81.1473,81.2566,81.0082,81.038,83948.0
2025-02-04 15:30:00,81.57,81.87,81.57,81.71,328992.0,81.048,81.3461,81.048,81.1871,328992.0
2025-02-05 09:30:00,82.33,83.19,82.19,82.75,293599.0,81.8031,82.6576,81.664,82.2204,293599.0
2025-02-05 10:00:00,82.76,82.81,82.13,82.46,115612.0,82.2304,82.28,81.6044,81.9323,115612.0
2025-02-05 10:30:00,82.47,82.63,82.28,82.63,432375.0,81.9422,82.1012,81.7534,82.1012,432375.0
2025-02-05 11:00:00,82.62,82.65,82.33,82.44,32411.0,82.0913,82.1211,81.8031,81.9124,32411.0
2025-02-05 11:30:00,82.47,82.76,82.25,82.72,43489.0,81.9422,82.2304,81.7236,82.1906,43489.0
2025-02-05 12:00:00,82.73,82.75,82.51,82.55,50753.0,82.2006,82.2204,81.982,82.0217,50753.0
2025-02-05 12:30:00,82.55,82.63,82.41,82.6,40584.0,82.0217,82.1012,81.8826,82.0714,40584.0
2025-02-05 13:00:00,82.6,82.61,82.43,82.51,50394.0,82.0714,82.0813,81.9025,81.982,50394.0
2025-02-05 13:30:00,82.5,82.77,82.5,82.67,92243.0,81.972,82.2403,81.972,82.1409,92243.0
2025-02-05 14:00:00,82.68,82.75,82.49,82.59,51801.0,82.1509,82.2204,81.9621,82.0614,51801.0
2025-02-05 14:30:00,82.59,82.6,82.5,82.51,35322.0,82.0614,82.0714,81.972,81.982,35322.0
2025-02-05 15:00:00,82.5,82.78,82.44,82.71,53743.0,81.972,82.2502,81.9124,82.1807,53743.0
2025-02-05 15:30:00,82.7,82.89,82.54,82.83,237520.0,82.1707,82.3595,82.0118,82.2999,237520.0
2025-02-06 09:30:00,83.19,83.59,82.9,83.49,125020.0,82.6576,83.055,82.3695,82.9557,125020.0
2025-02-06 10:00:00,83.53,84.15,83.5,83.71,176815.0,82.9954,83.6115,82.9656,83.1743,176815.0
2025-02-06 10:30:00,83.71,83.78,83.54,83.68,278106.0,83.1743,83.2438,83.0054,83.1445,278106.0
2025-02-06 11:00:00,83.65,84.06,83.6,83.88,80879.0,83.1147,83.522,83.065,83.3432,80879.0
2025-02-06 11:30:00,83.89,83.96,83.74,83.87,61727.0,83.3531,83.4227,83.2041,83.3333,61727.0
2025-02-06 12:00:00,83.87,84.12,83.85,83.95,133102.0,83.3333,83.5817,83.3134,83.4127,133102.0
2025-02-06 12:30:00,83.94,83.94,83.72,83.83,84395.0,83.4028,83.4028,83.1842,83.2935,84395.0
2025-02-06 13:00:00,83.83,83.84,83.63,83.65,85114.0,83.2935,83.3034,83.0948,83.1147,85114.0
2025-02-06 13:30:00,83.65,83.71,83.5,83.52,69184.0,83.1147,83.1743,82.9656,82.9855,69184.0
2025-02-06 14:00:00,83.54,83.67,83.54,83.56,60005.0,83.0054,83.1345,83.0054,83.0252,60005.0
2025-02-06 14:30:00,83.55,83.57,83.29,83.49,131037.0,83.0153,83.0352,82.757,82.9557,131037.0
2025-02-06 15:00:00,83.48,83.72,83.47,83.67,76007.0,82.9458,83.1842,82.9358,83.1345,76007.0
2025-02-06 15:30:00,83.68,83.93,83.52,83.75,415666.0,83.1445,83.3929,82.9855,83.214,415666.0
2025-02-07 09:30:00,84.0,84.0,83.56,83.97,76036.0,83.4624,83.4624,83.0252,83.4326,76036.0
2025-02-07 10:00:00,83.95,84.08,83.75,83.95,81724.0,83.4127,83.5419,83.214,83.4127,81724.0
2025-02-07 10:30:00,83.98,84.07,83.4,83.61,59918.0,83.4426,83.532,82.8663,83.0749,59918.0
2025-02-07 11:00:00,83.59,83.78,83.48,83.55,51941.0,83.055,83.2438,82.9458,83.0153,51941.0
2025-02-07 11:30:00,83.55,83.66,83.38,83.39,40301.0,83.0153,83.1246,82.8464,82.8563,40301.0
2025-02-07 12:00:00,83.36,83.47,83.23,83.33,36575.0,82.8265,82.9358,82.6974,82.7967,36575.0
2025-02-07 12:30:00,83.32,83.34,83.21,83.22,30021.0,82.7868,82.8066,82.6775,82.6874,30021.0
2025-02-07 13:00:00,83.22,83.56,83.22,83.5,30561.0,82.6874,83.0252,82.6874,82.9656,30561.0
2025-02-07 13:30:00,83.51,83.72,83.4,83.42,35828.0,82.9756,83.1842,82.8663,82.8861,35828.0
2025-02-07 14:00:00,83.41,83.46,83.32,83.4,20426.0,82.8762,82.9259,82.7868,82.8663,20426.0
2025-02-07 14:30:00,83.39,83.48,83.36,83.36,22390.0,82.8563,82.9458,82.8265,82.8265,22390.0
2025-02-07 15:00:00,83.35,83.35,83.23,83.25,39361.0,82.8166,82.8166,82.6974,82.7172,39361.0
2025-02-07 15:30:00,83.26,83.3,82.8,82.82,214501.0,82.7272,82.7669,82.2701,82.29,214501.0
2025-02-10 09:30:00,83.01,83.93,82.28,82.46,111428.0,82.4788,83.3929,81.7534,81.9323,111428.0
2025-02-10 10:00:00,82.43,82.48,81.49,81.57,87417.0,81.9025,81.9522,80.9685,81.048,87417.0
2025-02-10 10:30:00,81.56,81.59,81.07,81.17,135563.0,81.038,81.0678,80.5512,80.6505,135563.0
2025-02-10 11:00:00,81.18,81.46,81.11,81.26,108396.0,80.6605,80.9387,80.5909,80.74,108396.0
2025-02-10 11:30:00,81.23,81.63,81.1,81.62,119272.0,80.7102,81.1076,80.581,81.0977,119272.0
2025-02-10 12:00:00,81.62,81.66,81.15,81.17,102387.0,81.0977,81.1374,80.6307,80.6505,102387.0
2025-02-10 12:30:00,81.17,81.53,81.15,81.52,75324.0,80.6505,81.0082,80.6307,80.9983,75324.0
2025-02-10 13:00:00,81.53,81.98,81.51,81.64,96248.0,81.0082,81.4554,80.9884,81.1175,96248.0
2025-02-10 13:30:00,81.64,81.85,81.62,81.81,99950.0,81.1175,81.3262,81.0977,81.2864,99950.0
2025-02-10 14:00:00,81.8,81.87,81.68,81.79,73019.0,81.2765,81.3461,81.1573,81.2666,73019.0
2025-02-10 14:30:00,81.77,81.77,81.67,81.69,65136.0,81.2467,81.2467,81.1473,81.1672,65136.0
2025-02-10 15:00:00,81.68,81.73,81.49,81.51,87027.0,81.1573,81.207,80.9685,80.9884,87027.0
2025-02-10 15:30:00,81.5,81.53,81.08,81.19,266731.0,80.9784,81.0082,80.5611,80.6704,266731.0
2025-02-11 09:30:00,80.93,81.12,80.34,80.39,113207.0,80.4121,80.6009,79.8258,79.8755,113207.0
2025-02-11 10:00:00,80.4,80.47,79.82,79.85,167291.0,79.8855,79.955,79.3092,79.339,167291.0
2025-02-11 10:30:00,79.83,80.4,79.83,80.27,156758.0,79.3191,79.8855,79.3191,79.7563,156758.0
2025-02-11 11:00:00,80.28,80.38,80.04,80.05,45774.0,79.7662,79.8656,79.5278,79.5377,45774.0
2025-02-11 11:30:00,80.06,80.13,79.99,80.01,42953.0,79.5476,79.6172,79.4781,79.498,42953.0
2025-02-11 12:00:00,80.01,80.1,79.95,79.95,38598.0,79.498,79.5874,79.4383,79.4383,38598.0
2025-02-11 12:30:00,79.94,79.99,79.67,79.68,42480.0,79.4284,79.4781,79.1601,79.1701,42480.0
2025-02-11 13:00:00,79.7,79.85,79.65,79.8,41158.0,79.1899,79.339,79.1403,79.2893,41158.0
2025-02-11 13:30:00,79.82,79.95,79.81,79.84,48336.0,79.3092,79.4383,79.2992,79.329,48336.0
2025-02-11 14:00:00,79.84,80.32,79.83,80.27,41023.0,79.329,79.806,79.3191,79.7563,41023.0
2025-02-11 14:30:00,80.28,80.39,80.25,80.29,40352.0,79.7662,79.8755,79.7364,79.7762,40352.0
2025-02-11 15:00:00,80.29,80.49,80.25,80.48,67327.0,79.7762,79.9749,79.7364,79.965,67327.0
2025-02-11 15:30:00,80.46,80.65,79.96,80.32,304838.0,79.9451,80.1339,79.4483,79.806,304838.0
2025-02-12 09:30:00,79.64,80.01,79.24,79.95,208100.0,79.1303,79.498,78.7329,79.4383,208100.0
2025-02-12 10:00:00,79.97,80.3,79.77,80.19,73836.0,79.4582,79.7861,79.2595,79.6768,73836.0
2025-02-12 10:30:00,80.19,80.42,79.98,80.23,74276.0,79.6768,79.9053,79.4682,79.7166,74276.0
2025-02-12 11:00:00,80.22,80.26,79.66,79.73,96417.0,79.7066,79.7464,79.1502,79.2198,96417.0
2025-02-12 11:30:00,79.73,79.97,79.62,79.94,44899.0,79.2198,79.4582,79.1105,79.4284,44899.0
2025-02-12 12:00:00,79.94,80.16,79.91,80.01,62973.0,79.4284,79.647,79.3986,79.498,62973.0
2025-02-12 12:30:00,80.01,80.05,79.85,80.03,47072.0,79.498,79.5377,79.339,79.5178,47072.0
2025-02-12 13:00:00,80.02,80.09,79.89,79.96,40993.0,79.5079,79.5774,79.3787,79.4483,40993.0
2025-02-12 13:30:00,79.97,80.11,79.93,80.06,37928.0,79.4582,79.5973,79.4185,79.5476,37928.0
2025-02-12 14:00:00,80.04,80.16,80.02,80.13,45188.0,79.5278,79.647,79.5079,79.6172,45188.0
2025-02-12 14:30:00,80.18,80.3,80.09,80.17,41664.0,79.6669,79.7861,79.5774,79.6569,41664.0
2025-02-12 15:00:00,80.18,80.3,79.88,79.88,117434.0,79.6669,79.7861,79.3688,79.3688,117434.0
2025-02-12 15:30:00,79.87,79.96,79.59,79.91,382708.0,79.3589,79.4483,79.0806,79.3986,382708.0
2025-02-13 09:30:00,80.14,80.55,80.14,80.36,66765.0,79.6271,80.0345,79.6271,79.8457,66765.0
2025-02-13 10:00:00,80.33,80.6,80.25,80.44,29794.0,79.8159,80.0842,79.7364,79.9252,29794.0
2025-02-13 10:30:00,80.44,80.69,80.43,80.64,35605.0,79.9252,80.1736,79.9153,80.1239,35605.0
2025-02-13 11:00:00,80.66,80.81,80.58,80.58,43817.0,80.1438,80.2928,80.0643,80.0643,43817.0
2025-02-13 11:30:00,80.59,80.65,80.41,80.45,43698.0,80.0742,80.1339,79.8954,79.9351,43698.0
2025-02-13 12:00:00,80.44,80.54,80.35,80.43,19721.0,79.9252,80.0246,79.8358,79.9153,19721.0
2025-02-13 12:30:00,80.44,80.59,80.4,80.44,25001.0,79.9252,80.0742,79.8855,79.9252,25001.0
2025-02-13 13:00:00,80.46,80.58,80.43,80.58,18752.0,79.9451,80.0643,79.9153,80.0643,18752.0
2025-02-13 13:30:00,80.58,80.9,80.58,80.89,54000.0,80.0643,80.3823,80.0643,80.3723,54000.0
2025-02-13 14:00:00,80.89,81.11,80.87,81.08,30914.0,80.3723,80.5909,80.3525,80.5611,30914.0
2025-02-13 14:30:00,81.07,81.27,81.07,81.22,39401.0,80.5512,80.7499,80.5512,80.7002,39401.0
2025-02-13 15:00:00,81.2,81.38,81.2,81.34,57507.0,80.6803,80.8592,80.6803,80.8194,57507.0
2025-02-13 15:30:00,81.35,81.82,81.33,81.71,343808.0,80.8294,81.2964,80.8095,81.1871,343808.0
2025-02-14 09:30:00,81.84,82.0,81.44,81.81,80721.0,81.3162,81.4752,80.9188,81.2864,80721.0
2025-02-14 10:00:00,81.87,82.21,81.85,82.18,46417.0,81.3461,81.6839,81.3262,81.6541,46417.0
2025-02-14 10:30:00,82.16,82.2,81.65,81.66,40075.0,81.6342,81.6739,81.1275,81.1374,40075.0
2025-02-14 11:00:00,81.66,81.8,81.6,81.67,37469.0,81.1374,81.2765,81.0778,81.1473,37469.0
2025-02-14 11:30:00,81.64,81.73,81.58,81.73,37558.0,81.1175,81.207,81.0579,81.207,37558.0
2025-02-14 12:00:00,81.7,81.73,81.58,81.68,32993.0,81.1771,81.207,81.0579,81.1573,32993.0
2025-02-14 12:30:00,81.67,81.78,81.67,81.73,21339.0,81.1473,81.2566,81.1473,81.207,21339.0
2025-02-14 13:00:00,81.71,81.72,81.45,81.55,35296.0,81.1871,81.197,80.9287,81.0281,35296.0
2025-02-14 13:30:00,81.56,81.62,81.45,81.54,27045.0,81.038,81.0977,80.9287,81.0182,27045.0
2025-02-14 14:00:00,81.54,81.54,81.29,81.31,20450.0,81.0182,81.0182,80.7698,80.7896,20450.0
2025-02-14 14:30:00,81.3,81.4,81.25,81.34,29022.0,80.7797,80.8791,80.73,80.8194,29022.0
2025-02-14 15:00:00,81.33,81.37,81.15,81.17,41611.0,80.8095,80.8493,80.6307,80.6505,41611.0
2025-02-14 15:30:00,81.17,81.17,80.87,80.92,217805.0,80.6505,80.6505,80.3525,80.4021,217805.0
2025-02-18 09:30:00,81.2,81.49,80.77,81.01,99116.0,80.6803,80.9685,80.2531,80.4916,99116.0
2025-02-18 10:00:00,81.02,81.03,80.74,81.0,63371.0,80.5015,80.5114,80.2233,80.4816,63371.0
2025-02-18 10:30:00,80.99,81.25,80.93,81.24,27331.0,80.4717,80.73,80.4121,80.7201,27331.0
2025-02-18 11:00:00,81.21,81.21,80.85,81.01,27914.0,80.6903,80.6903,80.3326,80.4916,27914.0
2025-02-18 11:30:00,81.01,81.21,81.01,81.12,40258.0,80.4916,80.6903,80.4916,80.6009,40258.0
2025-02-18 12:00:00,81.12,81.13,81.02,81.13,15370.0,80.6009,80.6108,80.5015,80.6108,15370.0
2025-02-18 12:30:00,81.12,81.17,81.03,81.06,18510.0,80.6009,80.6505,80.5114,80.5412,18510.0
2025-02-18 13:00:00,81.06,81.18,81.06,81.15,18832.0,80.5412,80.6605,80.5412,80.6307,18832.0
2025-02-18 13:30:00,81.15,81.18,80.98,81.11,24572.0,80.6307,80.6605,80.4618,80.5909,24572.0
2025-02-18 14:00:00,81.1,81.14,80.93,80.93,41419.0,80.581,80.6207,80.4121,80.4121,41419.0
2025-02-18 14:30:00,80.95,81.01,80.9,80.99,20220.0,80.4319,80.4916,80.3823,80.4717,20220.0
2025-02-18 15:00:00,81.0,81.07,80.91,80.96,28884.0,80.4816,80.5512,80.3922,80.4419,28884.0
2025-02-18 15:30:00,80.95,81.24,80.88,81.22,160920.0,80.4319,80.7201,80.3624,80.7002,160920.0
2025-02-19 09:30:00,81.52,81.65,81.15,81.26,111233.0,80.9983,81.1275,80.6307,80.74,111233.0
2025-02-19 10:00:00,81.28,81.8,81.27,81.69,65145.0,80.7598,81.2765,80.7499,81.1672,65145.0
2025-02-19 10:30:00,81.69,82.18,81.68,82.02,78022.0,81.1672,81.6541,81.1573,81.4951,78022.0
2025-02-19 11:00:00,82.0,82.0,81.73,81.96,59971.0,81.4752,81.4752,81.207,81.4355,59971.0
2025-02-19 11:30:00,81.95,82.22,81.89,82.01,168889.0,81.4255,81.6938,81.3659,81.4852,168889.0
2025-02-19 12:00:00,82.01,82.16,81.85,82.09,41775.0,81.4852,81.6342,81.3262,81.5646,41775.0
2025-02-19 12:30:00,82.11,82.44,82.09,82.33,69649.0,81.5845,81.9124,81.5646,81.8031,69649.0
2025-02-19 13:00:00,82.34,82.44,82.29,82.4,52070.0,81.813,81.9124,81.7634,81.8727,52070.0
2025-02-19 13:30:00,82.43,82.56,82.42,82.51,46652.0,81.9025,82.0316,81.8925,81.982,46652.0
2025-02-19 14:00:00,82.51,82.71,82.51,82.61,47743.0,81.982,82.1807,81.982,82.0813,47743.0
2025-02-19 14:30:00,82.63,82.69,82.57,82.67,71549.0,82.1012,82.1608,82.0416,82.1409,71549.0
2025-02-19 15:00:00,82.67,82.68,82.42,82.46,61220.0,82.1409,82.1509,81.8925,81.9323,61220.0
2025-02-19 15:30:00,82.49,82.64,82.39,82.58,215975.0,81.9621,82.1111,81.8627,82.0515,215975.0
2025-02-20 09:30:00,82.34,82.48,81.93,82.03,118224.0,81.813,81.9522,81.4057,81.505,118224.0
2025-02-20 10:00:00,81.98,82.18,81.79,82.12,44137.0,81.4554,81.6541,81.2666,81.5945,44137.0
2025-02-20 10:30:00,82.13,82.25,81.63,81.66,68989.0,81.6044,81.7236,81.1076,81.1374,68989.0
2025-02-20 11:00:00,81.7,81.74,81.53,81.64,61275.0,81.1771,81.2169,81.0082,81.1175,61275.0
2025-02-20 11:30:00,81.63,81.8,81.61,81.73,32559.0,81.1076,81.2765,81.0877,81.207,32559.0
2025-02-20 12:00:00,81.71,81.97,81.67,81.82,59382.0,81.1871,81.4454,81.1473,81.2964,59382.0
2025-02-20 12:30:00,81.82,81.96,81.8,81.82,37577.0,81.2964,81.4355,81.2765,81.2964,37577.0
2025-02-20 13:00:00,81.82,81.87,81.76,81.83,43135.0,81.2964,81.3461,81.2368,81.3063,43135.0
2025-02-20 13:30:00,81.83,81.96,81.83,81.84,52325.0,81.3063,81.4355,81.3063,81.3162,52325.0
2025-02-20 14:00:00,81.84,82.15,81.84,82.08,32229.0,81.3162,81.6243,81.3162,81.5547,32229.0
2025-02-20 14:30:00,82.08,82.31,82.08,82.26,41248.0,81.5547,81.7832,81.5547,81.7336,41248.0
2025-02-20 15:00:00,82.27,82.69,82.26,82.55,70661.0,81.7435,82.1608,81.7336,82.0217,70661.0
2025-02-20 15:30:00,82.55,82.66,82.46,82.58,199253.0,82.0217,82.131,81.9323,82.0515,199253.0
2025-02-21 09:30:00,82.72,82.86,82.16,82.49,119596.0,82.1906,82.3297,81.6342,81.9621,119596.0
2025-02-21 10:00:00,82.45,82.59,82.33,82.36,37022.0,81.9223,82.0614,81.8031,81.8329,37022.0
2025-02-21 10:30:00,82.36,82.64,82.36,82.63,26932.0,81.8329,82.1111,81.8329,82.1012,26932.0
2025-02-21 11:00:00,82.63,82.73,82.59,82.66,36098.0,82.1012,82.2006,82.0614,82.131,36098.0
2025-02-21 11:30:00,82.65,82.66,82.33,82.45,38195.0,82.1211,82.131,81.8031,81.9223,38195.0
2025-02-21 12:00:00,82.43,82.46,82.18,82.19,34577.0,81.9025,81.9323,81.6541,81.664,34577.0
2025-02-21 12:30:00,82.19,82.25,81.81,81.82,37126.0,81.664,81.7236,81.2864,81.2964,37126.0
2025-02-21 13:00:00,81.84,81.84,81.53,81.55,58727.0,81.3162,81.3162,81.0082,81.0281,58727.0
2025-02-21 13:30:00,81.56,81.56,81.36,81.42,70908.0,81.038,81.038,80.8393,80.8989,70908.0
2025-02-21 14:00:00,81.42,81.56,81.24,81.3,39662.0,80.8989,81.038,80.7201,80.7797,39662.0
2025-02-21 14:30:00,81.28,81.49,81.24,81.39,36913.0,80.7598,80.9685,80.7201,80.8691,36913.0
2025-02-21 15:00:00,81.36,81.5,81.32,81.39,58936.0,80.8393,80.9784,80.7996,80.8691,58936.0
2025-02-21 15:30:00,81.4,81.59,80.96,81.08,273844.0,80.8791,81.0678,80.4419,80.5611,273844.0
2025-02-24 09:30:00,81.58,81.77,80.4,80.57,121167.0,81.0579,81.2467,79.8855,80.0544,121167.0
2025-02-24 10:00:00,80.56,80.67,80.05,80.16,97983.0,80.0444,80.1537,79.5377,79.647,97983.0
2025-02-24 10:30:00,80.15,80.36,79.9,79.9,97057.0,79.6371,79.8457,79.3887,79.3887,97057.0
2025-02-24 11:00:00,79.91,80.28,79.72,80.26,148791.0,79.3986,79.7662,79.2098,79.7464,148791.0
2025-02-24 11:30:00,80.27,80.37,80.08,80.26,57218.0,79.7563,79.8557,79.5675,79.7464,57218.0
2025-02-24 12:00:00,80.27,80.66,80.26,80.51,55995.0,79.7563,80.1438,79.7464,79.9948,55995.0
2025-02-24 12:30:00,80.5,80.5,80.34,80.36,38494.0,79.9848,79.9848,79.8258,79.8457,38494.0
2025-02-24 13:00:00,80.36,80.45,80.27,80.33,45159.0,79.8457,79.9351,79.7563,79.8159,45159.0
2025-02-24 13:30:00,80.33,80.55,80.33,80.48,58042.0,79.8159,80.0345,79.8159,79.965,58042.0
2025-02-24 14:00:00,80.5,80.59,80.23,80.29,44664.0,79.9848,80.0742,79.7166,79.7762,44664.0
2025-02-24 14:30:00,80.29,80.41,80.14,80.17,64162.0,79.7762,79.8954,79.6271,79.6569,64162.0
2025-02-24 15:00:00,80.2,80.2,80.02,80.02,76959.0,79.6867,79.6867,79.5079,79.5079,76959.0
2025-02-24 15:30:00,80.04,80.21,79.84,79.94,293601.0,79.5278,79.6967,79.329,79.4284,293601.0
2025-02-25 09:30:00,80.01,80.38,79.12,79.49,118422.0,79.498,79.8656,78.6137,78.9813,118422.0
2025-02-25 10:00:00,79.48,79.51,79.2,79.3,37767.0,78.9714,79.0012,78.6931,78.7925,37767.0
2025-02-25 10:30:00,79.3,79.68,79.18,79.65,64911.0,78.7925,79.1701,78.6733,79.1403,64911.0
2025-02-25 11:00:00,79.63,79.63,78.88,78.95,106444.0,79.1204,79.1204,78.3752,78.4447,106444.0
2025-02-25 11:30:00,78.97,79.29,78.8,79.21,102643.0,78.4646,78.7826,78.2957,78.7031,102643.0
2025-02-25 12:00:00,79.18,79.18,78.77,78.99,67242.0,78.6733,78.6733,78.2659,78.4845,67242.0
2025-02-25 12:30:00,78.98,79.35,78.92,79.33,47621.0,78.4746,78.8422,78.4149,78.8223,47621.0
2025-02-25 13:00:00,79.36,79.58,79.13,79.13,44756.0,78.8521,79.0707,78.6236,78.6236,44756.0
2025-02-25 13:30:00,79.14,79.59,79.13,79.51,46393.0,78.6335,79.0806,78.6236,79.0012,46393.0
2025-02-25 14:00:00,79.53,79.66,79.34,79.37,46866.0,79.021,79.1502,78.8322,78.8621,46866.0
2025-02-25 14:30:00,79.34,79.84,79.26,79.68,55701.0,78.8322,79.329,78.7528,79.1701,55701.0
2025-02-25 15:00:00,79.7,79.76,79.58,79.72,55956.0,79.1899,79.2496,79.0707,79.2098,55956.0
2025-02-25 15:30:00,79.71,79.74,79.37,79.55,300849.0,79.1999,79.2297,78.8621,79.0409,300849.0
2025-02-26 09:30:00,79.35,80.26,79.06,80.2,127895.0,78.8422,79.7464,78.554,79.6867,127895.0
2025-02-26 10:00:00,80.21,80.43,79.97,80.25,120290.0,79.6967,79.9153,79.4582,79.7364,120290.0
2025-02-26 10:30:00,80.25,80.34,80.04,80.28,115266.0,79.7364,79.8258,79.5278,79.7662,115266.0
2025-02-26 11:00:00,80.29,80.35,79.86,79.86,57743.0,79.7762,79.8358,79.3489,79.3489,57743.0
2025-02-26 11:30:00,79.86,80.05,79.73,79.82,51307.0,79.3489,79.5377,79.2198,79.3092,51307.0
2025-02-26 12:00:00,79.82,80.0,79.76,79.9,39024.0,79.3092,79.488,79.2496,79.3887,39024.0
2025-02-26 12:30:00,79.89,79.96,79.7,79.78,128506.0,79.3787,79.4483,79.1899,79.2694,128506.0
2025-02-26 13:00:00,79.76,79.87,79.56,79.67,52509.0,79.2496,79.3589,79.0508,79.1601,52509.0
2025-02-26 13:30:00,79.67,79.81,79.52,79.52,63696.0,79.1601,79.2992,79.0111,79.0111,63696.0
2025-02-26 14:00:00,79.52,79.68,79.51,79.64,73053.0,79.0111,79.1701,79.0012,79.1303,73053.0
2025-02-26 14:30:00,79.64,79.81,79.64,79.73,88882.0,79.1303,79.2992,79.1303,79.2198,88882.0
2025-02-26 15:00:00,79.73,80.02,79.71,79.98,84524.0,79.2198,79.5079,79.1999,79.4682,84524.0
2025-02-26 15:30:00,79.98,80.15,79.75,80.04,441837.0,79.4682,79.6371,79.2396,79.5278,441837.0
2025-02-27 09:30:00,80.62,82.14,80.48,81.41,166855.0,80.1041,81.6143,79.965,80.889,166855.0
2025-02-27 10:00:00,81.42,81.79,81.19,81.57,62624.0,80.8989,81.2666,80.6704,81.048,62624.0
2025-02-27 10:30:00,81.56,81.94,81.45,81.65,64345.0,81.038,81.4156,80.9287,81.1275,64345.0
2025-02-27 11:00:00,81.65,82.46,81.65,82.2,72998.0,81.1275,81.9323,81.1275,81.6739,72998.0
2025-02-27 11:30:00,82.19,82.28,81.77,81.82,52202.0,81.664,81.7534,81.2467,81.2964,52202.0
2025-02-27 12:00:00,81.83,82.0,81.54,82.0,38474.0,81.3063,81.4752,81.0182,81.4752,38474.0
2025-02-27 12:30:00,82.06,82.06,81.77,81.9,28975.0,81.5348,81.5348,81.2467,81.3759,28975.0
2025-02-27 13:00:00,81.91,82.11,81.91,81.99,46277.0,81.3858,81.5845,81.3858,81.4653,46277.0
2025-02-27 13:30:00,82.0,82.12,81.85,81.88,64727.0,81.4752,81.5945,81.3262,81.356,64727.0
2025-02-27 14:00:00,81.88,81.89,81.63,81.63,40503.0,81.356,81.3659,81.1076,81.1076,40503.0
2025-02-27 14:30:00,81.61,81.61,80.96,81.14,103226.0,81.0877,81.0877,80.4419,80.6207,103226.0
2025-02-27 15:00:00,81.13,81.13,80.72,80.77,90101.0,80.6108,80.6108,80.2034,80.2531,90101.0
2025-02-27 15:30:00,80.78,81.03,80.72,80.78,261496.0,80.263,80.5114,80.2034,80.263,261496.0
2025-02-28 09:30:00,81.34,81.93,81.34,81.69,80798.0,80.8194,81.4057,80.8194,81.1672,80798.0
2025-02-28 10:00:00,81.66,81.73,81.45,81.66,55102.0,81.1374,81.207,80.9287,81.1374,55102.0
2025-02-28 10:30:00,81.62,81.62,81.28,81.47,49952.0,81.0977,81.0977,80.7598,80.9486,49952.0
2025-02-28 11:00:00,81.47,81.5,81.24,81.27,45107.0,80.9486,80.9784,80.7201,80.7499,45107.0
2025-02-28 11:30:00,81.24,81.52,81.22,81.43,34540.0,80.7201,80.9983,80.7002,80.9089,34540.0
2025-02-28 12:00:00,81.42,81.5,81.26,81.27,36885.0,80.8989,80.9784,80.74,80.7499,36885.0
2025-02-28 12:30:00,81.29,81.3,80.95,81.11,84799.0,80.7698,80.7797,80.4319,80.5909,84799.0
2025-02-28 13:00:00,81.1,81.37,81.07,81.37,49958.0,80.581,80.8493,80.5512,80.8493,49958.0
2025-02-28 13:30:00,81.37,81.42,81.08,81.13,34148.0,80.8493,80.8989,80.5611,80.6108,34148.0
2025-02-28 14:00:00,81.14,81.39,81.11,81.39,31120.0,80.6207,80.8691,80.5909,80.8691,31120.0
2025-02-28 14:30:00,81.37,81.82,81.36,81.81,37460.0,80.8493,81.2964,80.8393,81.2864,37460.0
2025-02-28 15:00:00,81.81,81.99,81.75,81.99,53227.0,81.2864,81.4653,81.2268,81.4653,53227.0
2025-02-28 15:30:00,81.98,82.82,81.83,82.8,460671.0,81.4554,82.29,81.3063,82.2701,460671.0
2025-03-03 09:30:00,83.0,83.15,82.62,82.7,138914.0,82.4688,82.6179,82.0913,82.1707,138914.0
2025-03-03 10:00:00,82.66,82.96,82.33,82.9,46152.0,82.131,82.4291,81.8031,82.3695,46152.0
2025-03-03 10:30:00,82.94,83.12,82.56,82.58,52160.0,82.4092,82.5881,82.0316,82.0515,52160.0
2025-03-03 11:00:00,82.6,83.1,82.6,82.93,106411.0,82.0714,82.5682,82.0714,82.3993,106411.0
2025-03-03 11:30:00,82.95,82.99,82.64,82.84,129905.0,82.4191,82.4589,82.1111,82.3098,129905.0
2025-03-03 12:00:00,82.8,83.25,82.69,83.22,55386.0,82.2701,82.7172,82.1608,82.6874,55386.0
2025-03-03 12:30:00,83.23,83.34,83.05,83.1,44729.0,82.6974,82.8066,82.5185,82.5682,44729.0
2025-03-03 13:00:00,83.08,83.13,82.59,82.62,58302.0,82.5483,82.598,82.0614,82.0913,58302.0
2025-03-03 13:30:00,82.64,82.76,82.47,82.59,39637.0,82.1111,82.2304,81.9422,82.0614,39637.0
2025-03-03 14:00:00,82.57,82.69,82.42,82.42,34468.0,82.0416,82.1608,81.8925,81.8925,34468.0
2025-03-03 14:30:00,82.42,82.56,81.94,82.0,63946.0,81.8925,82.0316,81.4156,81.4752,63946.0
2025-03-03 15:00:00,82.01,82.01,81.51,81.54,99129.0,81.4852,81.4852,80.9884,81.0182,99129.0
2025-03-03 15:30:00,81.53,82.02,81.46,81.95,309943.0,81.0082,81.4951,80.9387,81.4255,309943.0
2025-03-04 09:30:00,81.79,81.92,79.83,79.89,212846.0,81.2666,81.3957,79.3191,79.3787,212846.0
2025-03-04 10:00:00,79.87,80.04,78.22,78.52,276631.0,79.3589,79.5278,77.7194,78.0175,276631.0
2025-03-04 10:30:00,78.55,78.86,78.13,78.19,181323.0,78.0473,78.3553,77.63,77.6896,181323.0
2025-03-04 11:00:00,78.18,78.49,77.8,77.94,113700.0,77.6797,77.9877,77.3021,77.4412,113700.0
2025-03-04 11:30:00,77.97,78.26,77.75,78.24,135370.0,77.471,77.7592,77.2524,77.7393,135370.0
2025-03-04 12:00:00,78.25,78.99,78.18,78.93,107307.0,77.7492,78.4845,77.6797,78.4249,107307.0
2025-03-04 12:30:00,78.94,79.37,78.85,79.0,244077.0,78.4348,78.8621,78.3454,78.4944,244077.0
2025-03-04 13:00:00,79.0,79.57,78.97,79.17,78643.0,78.4944,79.0608,78.4646,78.6633,78643.0
2025-03-04 13:30:00,79.17,79.58,79.13,79.51,68147.0,78.6633,79.0707,78.6236,79.0012,68147.0
2025-03-04 14:00:00,79.51,79.85,79.4,79.56,59074.0,79.0012,79.339,78.8919,79.0508,59074.0
2025-03-04 14:30:00,79.55,79.64,79.33,79.48,62652.0,79.0409,79.1303,78.8223,78.9714,62652.0
2025-03-04 15:00:00,79.45,79.93,79.33,79.55,82739.0,78.9415,79.4185,78.8223,79.0409,82739.0
2025-03-04 15:30:00,79.53,79.53,78.3,78.78,460433.0,79.021,79.021,77.7989,78.2758,460433.0
2025-03-05 09:30:00,78.37,78.99,78.2,78.37,121944.0,77.8685,78.4845,77.6995,77.8685,121944.0
2025-03-05 10:00:00,78.46,78.98,78.27,78.42,159887.0,77.9579,78.4746,77.7691,77.9181,159887.0
2025-03-05 10:30:00,78.39,78.76,78.36,78.49,141270.0,77.8883,78.256,77.8585,77.9877,141270.0
2025-03-05 11:00:00,78.47,78.47,78.06,78.14,80837.0,77.9678,77.9678,77.5604,77.6399,80837.0
2025-03-05 11:30:00,78.07,78.37,77.82,78.24,82598.0,77.5704,77.8685,77.322,77.7393,82598.0
2025-03-05 12:00:00,78.24,78.43,78.01,78.26,67977.0,77.7393,77.9281,77.5108,77.7592,67977.0
2025-03-05 12:30:00,78.26,78.56,78.25,78.53,69136.0,77.7592,78.0572,77.7492,78.0274,69136.0
2025-03-05 13:00:00,78.51,78.69,78.16,78.59,63398.0,78.0076,78.1864,77.6598,78.087,63398.0
2025-03-05 13:30:00,78.57,78.7,78.38,78.7,73577.0,78.0672,78.1963,77.8784,78.1963,73577.0
2025-03-05 14:00:00,78.7,79.08,78.69,78.87,66895.0,78.1963,78.5739,78.1864,78.3653,66895.0
2025-03-05 14:30:00,78.85,79.01,78.77,78.82,66069.0,78.3454,78.5044,78.2659,78.3156,66069.0
2025-03-05 15:00:00,78.85,79.06,78.75,79.02,75033.0,78.3454,78.554,78.246,78.5143,75033.0
2025-03-05 15:30:00,78.99,79.0,78.45,78.8,360754.0,78.4845,78.4944,77.9479,78.2957,360754.0
2025-03-06 09:30:00,77.53,77.75,75.96,76.42,263119.0,77.0338,77.2524,75.4739,75.9309,263119.0
2025-03-06 10:00:00,76.41,76.76,76.31,76.73,118794.0,75.921,76.2688,75.8216,76.239,118794.0
2025-03-06 10:30:00,76.72,77.2,76.52,76.58,111703.0,76.229,76.7059,76.0303,76.0899,111703.0
2025-03-06 11:00:00,76.61,77.03,76.57,76.74,113304.0,76.1197,76.537,76.08,76.2489,113304.0
2025-03-06 11:30:00,76.75,77.03,76.43,76.46,88521.0,76.2588,76.537,75.9409,75.9707,88521.0
2025-03-06 12:00:00,76.44,76.53,76.1,76.11,65565.0,75.9508,76.0402,75.613,75.6229,65565.0
2025-03-06 12:30:00,76.17,76.3,75.73,75.97,63041.0,75.6825,75.8117,75.2454,75.4838,63041.0
2025-03-06 13:00:00,75.96,76.2,75.82,75.94,67972.0,75.4739,75.7123,75.3348,75.454,67972.0
2025-03-06 13:30:00,75.9,76.08,75.65,75.92,105923.0,75.4143,75.5931,75.1659,75.4341,105923.0
2025-03-06 14:00:00,75.89,75.97,75.45,75.5,44336.0,75.4043,75.4838,74.9671,75.0168,44336.0
2025-03-06 14:30:00,75.48,76.11,75.46,75.67,63437.0,74.997,75.6229,74.9771,75.1857,63437.0
2025-03-06 15:00:00,75.67,76.28,75.62,76.24,129085.0,75.1857,75.7918,75.1361,75.7521,129085.0
2025-03-06 15:30:00,76.24,76.4,75.99,76.15,371626.0,75.7521,75.9111,75.5037,75.6627,371626.0
2025-03-07 09:30:00,76.05,76.05,75.01,75.08,121607.0,75.5633,75.5633,74.53,74.5995,121607.0
2025-03-07 10:00:00,75.06,75.19,74.14,74.28,242299.0,74.5796,74.7088,73.6655,73.8046,242299.0
2025-03-07 10:30:00,74.24,74.39,73.81,74.39,175753.0,73.7649,73.9139,73.3376,73.9139,175753.0
2025-03-07 11:00:00,74.35,74.52,73.59,73.59,98474.0,73.8742,74.0431,73.119,73.119,98474.0
2025-03-07 11:30:00,73.58,73.85,73.47,73.63,128452.0,73.1091,73.3774,72.9998,73.1588,128452.0
2025-03-07 12:00:00,73.68,73.94,73.23,73.65,121604.0,73.2085,73.4668,72.7614,73.1787,121604.0
2025-03-07 12:30:00,73.62,74.29,73.56,73.98,115144.0,73.1489,73.8146,73.0892,73.5066,115144.0
2025-03-07 13:00:00,73.97,74.51,73.95,74.31,130058.0,73.4966,74.0332,73.4767,73.8344,130058.0
2025-03-07 13:30:00,74.31,74.58,74.25,74.43,122418.0,73.8344,74.1027,73.7748,73.9537,122418.0
2025-03-07 14:00:00,74.43,74.8,74.31,74.67,150759.0,73.9537,74.3213,73.8344,74.1921,150759.0
2025-03-07 14:30:00,74.66,74.76,74.4,74.51,70313.0,74.1822,74.2816,73.9239,74.0332,70313.0
2025-03-07 15:00:00,74.5,74.71,74.35,74.56,98023.0,74.0232,74.2319,73.8742,74.0828,98023.0
2025-03-07 15:30:00,74.55,74.73,74.02,74.64,426028.0,74.0729,74.2518,73.5463,74.1623,426028.0
2025-03-10 09:30:00,73.8,73.82,72.26,72.53,374389.0,73.3277,73.3476,71.7976,72.0658,374389.0
2025-03-10 10:00:00,72.5,72.57,72.11,72.37,228564.0,72.036,72.1056,71.6485,71.9069,228564.0
2025-03-10 10:30:00,72.35,72.54,71.83,72.06,152204.0,71.887,72.0758,71.3703,71.5988,152204.0
2025-03-10 11:00:00,72.07,72.55,72.07,72.46,162209.0,71.6088,72.0857,71.6088,71.9963,162209.0
2025-03-10 11:30:00,72.44,73.12,72.4,72.53,118528.0,71.9764,72.6521,71.9367,72.0658,118528.0
2025-03-10 12:00:00,72.56,72.7,72.31,72.59,79833.0,72.0956,72.2347,71.8472,72.1254,79833.0
2025-03-10 12:30:00,72.6,72.87,72.51,72.63,147329.0,72.1354,72.4037,72.046,72.1652,147329.0
2025-03-10 13:00:00,72.64,73.08,72.55,72.89,124264.0,72.1751,72.6123,72.0857,72.4235,124264.0
2025-03-10 13:30:00,72.89,72.93,72.6,72.68,138225.0,72.4235,72.4633,72.1354,72.2149,138225.0
2025-03-10 14:00:00,72.69,73.17,72.66,72.84,200088.0,72.2248,72.7017,72.195,72.3738,200088.0
2025-03-10 14:30:00,72.84,72.94,72.27,72.33,255089.0,72.3738,72.4732,71.8075,71.8671,255089.0
2025-03-10 15:00:00,72.31,72.73,71.92,72.51,173189.0,71.8472,72.2646,71.4597,72.046,173189.0
2025-03-10 15:30:00,72.48,72.99,72.48,72.83,461637.0,72.0162,72.5229,72.0162,72.3639,461637.0
2025-03-11 09:30:00,72.86,73.4,72.66,73.02,201657.0,72.3937,72.9303,72.195,72.5527,201657.0
2025-03-11 10:00:00,72.99,73.23,72.2,72.26,88254.0,72.5229,72.7614,71.7379,71.7976,88254.0
2025-03-11 10:30:00,72.29,72.95,72.28,72.67,137234.0,71.8274,72.4831,71.8174,72.2049,137234.0
2025-03-11 11:00:00,72.61,73.11,72.57,72.84,172257.0,72.1453,72.6421,72.1056,72.3738,172257.0
2025-03-11 11:30:00,72.87,73.17,72.55,72.57,104248.0,72.4037,72.7017,72.0857,72.1056,104248.0
2025-03-11 12:00:00,72.53,72.61,72.11,72.25,141786.0,72.0658,72.1453,71.6485,71.7876,141786.0
2025-03-11 12:30:00,72.24,72.43,72.06,72.06,92919.0,71.7777,71.9665,71.5988,71.5988,92919.0
2025-03-11 13:00:00,72.07,72.23,71.95,72.06,88318.0,71.6088,71.7678,71.4895,71.5988,88318.0
2025-03-11 13:30:00,72.04,72.37,72.04,72.12,125588.0,71.579,71.9069,71.579,71.6585,125588.0
2025-03-11 14:00:00,72.16,72.84,72.16,72.7,80130.0,71.6982,72.3738,71.6982,72.2347,80130.0
2025-03-11 14:30:00,72.67,73.05,72.5,72.92,117997.0,72.2049,72.5825,72.036,72.4533,117997.0
2025-03-11 15:00:00,72.9,72.99,72.47,72.58,142298.0,72.4335,72.5229,72.0062,72.1155,142298.0
2025-03-11 15:30:00,72.56,72.74,72.12,72.25,569989.0,72.0956,72.2745,71.6585,71.7876,569989.0
2025-03-12 09:30:00,73.74,73.86,72.74,72.9,217776.0,73.2681,73.3873,72.2745,72.4335,217776.0
2025-03-12 10:00:00,72.89,73.06,72.64,73.05,91487.0,72.4235,72.5924,72.1751,72.5825,91487.0
2025-03-12 10:30:00,73.02,73.02,72.47,72.56,64593.0,72.5527,72.5527,72.0062,72.0956,64593.0
2025-03-12 11:00:00,72.56,72.94,72.21,72.92,83751.0,72.0956,72.4732,71.7479,72.4533,83751.0
2025-03-12 11:30:00,72.9,72.93,72.69,72.88,50852.0,72.4335,72.4633,72.2248,72.4136,50852.0
2025-03-12 12:00:00,72.85,73.06,72.76,72.95,45190.0,72.3838,72.5924,72.2944,72.4831,45190.0
2025-03-12 12:30:00,72.97,73.31,72.83,73.07,74397.0,72.503,72.8408,72.3639,72.6024,74397.0
2025-03-12 13:00:00,73.09,73.34,73.06,73.34,51468.0,72.6222,72.8706,72.5924,72.8706,51468.0
2025-03-12 13:30:00,73.35,73.46,73.05,73.22,77950.0,72.8806,72.9899,72.5825,72.7514,77950.0
2025-03-12 14:00:00,73.22,73.43,73.08,73.34,80405.0,72.7514,72.9601,72.6123,72.8706,80405.0
2025-03-12 14:30:00,73.39,73.6,73.34,73.48,47374.0,72.9203,73.129,72.8706,73.0098,47374.0
2025-03-12 15:00:00,73.48,73.49,73.1,73.21,81626.0,73.0098,73.0197,72.6322,72.7415,81626.0
2025-03-12 15:30:00,73.22,73.28,72.93,72.94,234122.0,72.7514,72.811,72.4633,72.4732,234122.0
2025-03-13 09:30:00,72.93,73.25,72.55,72.59,104859.0,72.4633,72.7812,72.0857,72.1254,104859.0
2025-03-13 10:00:00,72.58,73.12,72.55,72.95,87950.0,72.1155,72.6521,72.0857,72.4831,87950.0
2025-03-13 10:30:00,72.95,73.11,72.7,72.72,104791.0,72.4831,72.6421,72.2347,72.2546,104791.0
2025-03-13 11:00:00,72.73,72.84,72.52,72.55,83133.0,72.2646,72.3738,72.0559,72.0857,83133.0
2025-03-13 11:30:00,72.56,72.62,72.19,72.21,96378.0,72.0956,72.1553,71.728,71.7479,96378.0
2025-03-13 12:00:00,72.22,72.4,72.16,72.22,104696.0,71.7578,71.9367,71.6982,71.7578,104696.0
2025-03-13 12:30:00,72.21,72.55,72.18,72.5,76847.0,71.7479,72.0857,71.7181,72.036,76847.0
2025-03-13 13:00:00,72.52,72.53,72.19,72.25,67997.0,72.0559,72.0658,71.728,71.7876,67997.0
2025-03-13 13:30:00,72.24,72.26,71.8,71.9,161263.0,71.7777,71.7976,71.3405,71.4399,161263.0
2025-03-13 14:00:00,71.91,72.29,71.89,72.27,128273.0,71.4498,71.8274,71.4299,71.8075,128273.0
2025-03-13 14:30:00,72.27,72.44,72.21,72.35,141085.0,71.8075,71.9764,71.7479,71.887,141085.0
2025-03-13 15:00:00,72.35,72.43,72.12,72.22,157586.0,71.887,71.9665,71.6585,71.7578,157586.0
2025-03-13 15:30:00,72.2,72.32,72.06,72.17,307168.0,71.7379,71.8572,71.5988,71.7081,307168.0
2025-03-14 09:30:00,72.64,73.21,72.34,73.15,137784.0,72.4116,72.9798,72.1125,72.92,137784.0
2025-03-14 10:00:00,73.11,73.28,72.71,73.12,139066.0,72.8801,73.0496,72.4814,72.8901,139066.0
2025-03-14 10:30:00,73.14,73.28,73.08,73.25,82699.0,72.91,73.0496,72.8502,73.0197,82699.0
2025-03-14 11:00:00,73.25,73.39,73.18,73.3,75465.0,73.0197,73.1592,72.9499,73.0695,75465.0
2025-03-14 11:30:00,73.3,73.47,73.23,73.34,60770.0,73.0695,73.239,72.9997,73.1094,60770.0
2025-03-14 12:00:00,73.35,73.37,72.99,73.03,78960.0,73.1193,73.1393,72.7605,72.8003,78960.0
2025-03-14 12:30:00,73.06,73.25,73.04,73.22,46872.0,72.8303,73.0197,72.8103,72.9897,46872.0
2025-03-14 13:00:00,73.22,73.35,73.21,73.26,60160.0,72.9897,73.1193,72.9798,73.0296,60160.0
2025-03-14 13:30:00,73.28,73.34,73.1,73.16,48146.0,73.0496,73.1094,72.8701,72.9299,48146.0
2025-03-14 14:00:00,73.16,73.28,73.1,73.13,45165.0,72.9299,73.0496,72.8701,72.9,45165.0
2025-03-14 14:30:00,73.13,73.3,73.13,73.22,63134.0,72.9,73.0695,72.9,72.9897,63134.0
2025-03-14 15:00:00,73.24,73.47,73.22,73.37,119315.0,73.0097,73.239,72.9897,73.1393,119315.0
2025-03-14 15:30:00,73.38,73.43,73.13,73.25,260313.0,73.1492,73.1991,72.9,73.0197,260313.0
2025-03-17 09:30:00,73.1,74.24,73.05,74.09,149611.0,72.8701,74.0065,72.8203,73.857,149611.0
2025-03-17 10:00:00,74.08,74.31,73.96,74.09,68393.0,73.847,74.0763,73.7274,73.857,68393.0
2025-03-17 10:30:00,74.07,74.31,74.04,74.14,47850.0,73.8371,74.0763,73.8072,73.9069,47850.0
2025-03-17 11:00:00,74.16,74.67,74.16,74.51,103268.0,73.9268,74.4352,73.9268,74.2757,103268.0
2025-03-17 11:30:00,74.46,74.51,74.28,74.35,87373.0,74.2258,74.2757,74.0464,74.1162,87373.0
2025-03-17 12:00:00,74.37,74.59,74.31,74.38,52827.0,74.1361,74.3554,74.0763,74.1461,52827.0
2025-03-17 12:30:00,74.36,74.46,74.25,74.35,52667.0,74.1262,74.2258,74.0165,74.1162,52667.0
2025-03-17 13:00:00,74.35,74.57,74.29,74.57,54473.0,74.1162,74.3355,74.0564,74.3355,54473.0
2025-03-17 13:30:00,74.57,74.7,74.49,74.64,65066.0,74.3355,74.4651,74.2558,74.4053,65066.0
2025-03-17 14:00:00,74.64,74.76,74.58,74.72,54064.0,74.4053,74.5249,74.3455,74.485,54064.0
2025-03-17 14:30:00,74.72,74.92,74.69,74.86,53490.0,74.485,74.6844,74.4551,74.6246,53490.0
2025-03-17 15:00:00,74.85,74.99,74.79,74.9,69844.0,74.6146,74.7542,74.5548,74.6645,69844.0
2025-03-17 15:30:00,74.9,74.95,74.51,74.55,228388.0,74.6645,74.7143,74.2757,74.3156,228388.0
2025-03-18 09:30:00,74.32,74.87,74.06,74.56,130926.0,74.0863,74.6346,73.8271,74.3255,130926.0
2025-03-18 10:00:00,74.5,74.86,74.47,74.79,79003.0,74.2657,74.6246,74.2358,74.5548,79003.0
2025-03-18 10:30:00,74.81,74.85,74.61,74.68,66478.0,74.5747,74.6146,74.3754,74.4452,66478.0
2025-03-18 11:00:00,74.7,74.77,74.56,74.67,76986.0,74.4651,74.5349,74.3255,74.4352,76986.0
2025-03-18 11:30:00,74.65,74.76,74.59,74.65,60907.0,74.4153,74.5249,74.3554,74.4153,60907.0
2025-03-18 12:00:00,74.64,74.94,74.61,74.92,48585.0,74.4053,74.7043,74.3754,74.6844,48585.0
2025-03-18 12:30:00,74.92,75.01,74.75,74.89,67809.0,74.6844,74.7741,74.5149,74.6545,67809.0
2025-03-18 13:00:00,74.88,75.01,74.82,74.95,83133.0,74.6445,74.7741,74.5847,74.7143,83133.0
2025-03-18 13:30:00,74.93,75.05,74.88,74.89,66097.0,74.6944,74.814,74.6445,74.6545,66097.0
2025-03-18 14:00:00,74.88,74.97,74.75,74.85,58310.0,74.6445,74.7342,74.5149,74.6146,58310.0
2025-03-18 14:30:00,74.86,75.06,74.84,75.04,65733.0,74.6246,74.824,74.6047,74.804,65733.0
2025-03-18 15:00:00,75.03,75.17,74.96,75.11,97110.0,74.7941,74.9336,74.7243,74.8738,97110.0
2025-03-18 15:30:00,75.12,75.4,75.06,75.32,312950.0,74.8838,75.1629,74.824,75.0831,312950.0
2025-03-19 09:30:00,75.25,75.99,74.96,75.91,137243.0,75.0134,75.751,74.7243,75.6713,137243.0
2025-03-19 10:00:00,75.9,76.16,75.87,75.89,57027.0,75.6613,75.9205,75.6314,75.6514,57027.0
2025-03-19 10:30:00,75.89,76.09,75.88,76.01,65766.0,75.6514,75.8507,75.6414,75.771,65766.0
2025-03-19 11:00:00,76.03,76.16,75.95,76.01,32794.0,75.7909,75.9205,75.7112,75.771,32794.0
2025-03-19 11:30:00,76.02,76.34,75.98,76.23,31074.0,75.7809,76.0999,75.7411,75.9903,31074.0
2025-03-19 12:00:00,76.25,76.33,75.97,76.05,25644.0,76.0102,76.09,75.7311,75.8108,25644.0
2025-03-19 12:30:00,76.0,76.11,75.93,75.99,74003.0,75.761,75.8707,75.6912,75.751,74003.0
2025-03-19 13:00:00,76.01,76.09,75.93,76.02,91260.0,75.771,75.8507,75.6912,75.7809,91260.0
2025-03-19 13:30:00,76.0,76.13,75.9,76.0,82339.0,75.761,75.8906,75.6613,75.761,82339.0
2025-03-19 14:00:00,76.0,76.27,75.94,76.09,50385.0,75.761,76.0302,75.7012,75.8507,50385.0
2025-03-19 14:30:00,76.13,76.63,76.13,76.59,75700.0,75.8906,76.389,75.8906,76.3492,75700.0
2025-03-19 15:00:00,76.59,76.9,76.47,76.51,100139.0,76.3492,76.6582,76.2295,76.2694,100139.0
2025-03-19 15:30:00,76.52,76.86,76.5,76.59,185203.0,76.2794,76.6183,76.2594,76.3492,185203.0
2025-03-20 09:30:00,75.42,76.61,75.37,76.56,95062.0,75.1828,76.3691,75.133,76.3192,95062.0
2025-03-20 10:00:00,76.58,77.04,76.58,76.96,66159.0,76.3392,76.7977,76.3392,76.718,66159.0
2025-03-20 10:30:00,76.97,77.08,76.91,77.08,31021.0,76.728,76.8376,76.6681,76.8376,31021.0
2025-03-20 11:00:00,77.08,77.1,76.87,76.91,37463.0,76.8376,76.8575,76.6283,76.6681,37463.0
2025-03-20 11:30:00,76.9,77.05,76.85,76.95,34501.0,76.6582,76.8077,76.6083,76.708,34501.0
2025-03-20 12:00:00,76.94,77.13,76.83,76.83,37971.0,76.6981,76.8875,76.5884,76.5884,37971.0
2025-03-20 12:30:00,76.85,76.93,76.77,76.77,24725.0,76.6083,76.6881,76.5286,76.5286,24725.0
2025-03-20 13:00:00,76.79,76.9,76.49,76.5,27721.0,76.5485,76.6582,76.2495,76.2594,27721.0
2025-03-20 13:30:00,76.54,76.76,76.53,76.75,64356.0,76.2993,76.5186,76.2893,76.5086,64356.0
2025-03-20 14:00:00,76.73,76.83,76.57,76.57,29876.0,76.4887,76.5884,76.3292,76.3292,29876.0
2025-03-20 14:30:00,76.56,76.82,76.53,76.68,28230.0,76.3192,76.5784,76.2893,76.4389,28230.0
2025-03-20 15:00:00,76.74,77.01,76.72,76.8,69986.0,76.4987,76.7678,76.4787,76.5585,69986.0
2025-03-20 15:30:00,76.8,77.24,76.75,76.9,360368.0,76.5585,76.9971,76.5086,76.6582,360368.0
2025-03-21 09:30:00,76.72,76.72,75.88,76.06,383954.0,76.4787,76.4787,75.6414,75.8208,383954.0
2025-03-21 10:00:00,76.04,76.05,75.39,75.65,52935.0,75.8009,75.8108,75.1529,75.4121,52935.0
2025-03-21 10:30:00,75.66,76.01,75.55,76.01,49775.0,75.4221,75.771,75.3124,75.771,49775.0
2025-03-21 11:00:00,76.01,76.04,75.79,75.9,32952.0,75.771,75.8009,75.5517,75.6613,32952.0
2025-03-21 11:30:00,75.88,75.97,75.61,75.7,40386.0,75.6414,75.7311,75.3722,75.4619,40386.0
2025-03-21 12:00:00,75.68,76.06,75.67,76.01,47998.0,75.442,75.8208,75.432,75.771,47998.0
2025-03-21 12:30:00,76.0,76.23,75.77,76.02,126019.0,75.761,75.9903,75.5317,75.7809,126019.0
2025-03-21 13:00:00,76.0,76.04,75.82,75.82,35616.0,75.761,75.8009,75.5816,75.5816,35616.0
2025-03-21 13:30:00,75.82,76.04,75.72,75.88,33601.0,75.5816,75.8009,75.4819,75.6414,33601.0
2025-03-21 14:00:00,75.87,75.91,75.64,75.64,27300.0,75.6314,75.6713,75.4021,75.4021,27300.0
2025-03-21 14:30:00,75.65,75.78,75.55,75.6,25471.0,75.4121,75.5417,75.3124,75.3623,25471.0
2025-03-21 15:00:00,75.6,75.63,75.42,75.53,87983.0,75.3623,75.3922,75.1828,75.2925,87983.0
2025-03-21 15:30:00,75.53,75.79,75.37,75.52,200715.0,75.2925,75.5517,75.133,75.2825,200715.0
2025-03-24 09:30:00,76.39,77.11,76.15,76.62,74677.0,76.1498,76.8675,75.9105,76.3791,74677.0
2025-03-24 10:00:00,76.66,77.16,76.42,77.04,91563.0,76.4189,76.9174,76.1797,76.7977,91563.0
2025-03-24 10:30:00,77.07,77.47,77.07,77.44,47224.0,76.8276,77.2264,76.8276,77.1965,47224.0
2025-03-24 11:00:00,77.45,77.54,77.28,77.43,26577.0,77.2064,77.2962,77.037,77.1865,26577.0
2025-03-24 11:30:00,77.45,77.46,77.26,77.43,23667.0,77.2064,77.2164,77.017,77.1865,23667.0
2025-03-24 12:00:00,77.44,77.55,77.38,77.46,33141.0,77.1965,77.3061,77.1367,77.2164,33141.0
2025-03-24 12:30:00,77.48,77.6,77.33,77.39,84217.0,77.2364,77.356,77.0868,77.1466,84217.0
2025-03-24 13:00:00,77.41,77.53,77.35,77.44,50985.0,77.1666,77.2862,77.1068,77.1965,50985.0
2025-03-24 13:30:00,77.44,77.47,77.19,77.26,52860.0,77.1965,77.2264,76.9473,77.017,52860.0
2025-03-24 14:00:00,77.28,77.31,77.03,77.14,22520.0,77.037,77.0669,76.7878,76.8974,22520.0
2025-03-24 14:30:00,77.11,77.42,77.1,77.41,27881.0,76.8675,77.1765,76.8575,77.1666,27881.0
2025-03-24 15:00:00,77.42,77.65,77.37,77.58,72079.0,77.1765,77.4058,77.1267,77.336,72079.0
2025-03-24 15:30:00,77.58,77.65,77.39,77.4,199095.0,77.336,77.4058,77.1466,77.1566,199095.0
2025-03-25 09:30:00,77.84,77.85,77.26,77.6,72267.0,77.5952,77.6052,77.017,77.356,72267.0
2025-03-25 10:00:00,77.66,78.15,77.49,78.06,64169.0,77.4158,77.9042,77.2463,77.8145,64169.0
2025-03-25 10:30:00,78.08,78.22,77.88,77.94,29301.0,77.8345,77.974,77.6351,77.6949,29301.0
2025-03-25 11:00:00,77.95,78.04,77.88,77.88,28325.0,77.7049,77.7946,77.6351,77.6351,28325.0
2025-03-25 11:30:00,77.91,77.94,77.67,77.72,24409.0,77.665,77.6949,77.4258,77.4756,24409.0
2025-03-25 12:00:00,77.72,77.72,77.55,77.67,27690.0,77.4756,77.4756,77.3061,77.4258,27690.0
2025-03-25 12:30:00,77.67,77.77,77.61,77.76,26632.0,77.4258,77.5254,77.3659,77.5155,26632.0
2025-03-25 13:00:00,77.77,77.8,77.69,77.7,37821.0,77.5254,77.5553,77.4457,77.4557,37821.0
2025-03-25 13:30:00,77.68,77.82,77.6,77.63,38965.0,77.4357,77.5753,77.356,77.3859,38965.0
2025-03-25 14:00:00,77.63,77.73,77.58,77.67,33372.0,77.3859,77.4856,77.336,77.4258,33372.0
2025-03-25 14:30:00,77.68,77.69,77.55,77.63,41317.0,77.4357,77.4457,77.3061,77.3859,41317.0
2025-03-25 15:00:00,77.63,77.78,77.62,77.68,56849.0,77.3859,77.5354,77.3759,77.4357,56849.0
2025-03-25 15:30:00,77.69,77.81,77.43,77.69,243175.0,77.4457,77.5653,77.1865,77.4457,243175.0
2025-03-26 09:30:00,77.67,78.29,77.67,77.97,71685.0,77.4258,78.0438,77.4258,77.7248,71685.0
2025-03-26 10:00:00,77.96,78.11,77.79,77.86,52853.0,77.7148,77.8644,77.5454,77.6152,52853.0
2025-03-26 10:30:00,77.86,77.9,77.37,77.53,58014.0,77.6152,77.655,77.1267,77.2862,58014.0
2025-03-26 11:00:00,77.55,77.65,77.44,77.63,24148.0,77.3061,77.4058,77.1965,77.3859,24148.0
2025-03-26 11:30:00,77.61,77.73,77.24,77.33,38079.0,77.3659,77.4856,76.9971,77.0868,38079.0
2025-03-26 12:00:00,77.29,77.52,77.29,77.52,35815.0,77.0469,77.2762,77.0469,77.2762,35815.0
2025-03-26 12:30:00,77.5,77.63,77.37,77.41,30333.0,77.2563,77.3859,77.1267,77.1666,30333.0
2025-03-26 13:00:00,77.42,77.63,77.42,77.52,25771.0,77.1765,77.3859,77.1765,77.2762,25771.0
2025-03-26 13:30:00,77.5,77.61,77.4,77.4,40492.0,77.2563,77.3659,77.1566,77.1566,40492.0
2025-03-26 14:00:00,77.39,77.62,77.34,77.55,40005.0,77.1466,77.3759,77.0968,77.3061,40005.0
2025-03-26 14:30:00,77.55,77.58,77.26,77.29,54331.0,77.3061,77.336,77.017,77.0469,54331.0
2025-03-26 15:00:00,77.3,77.64,77.28,77.29,300484.0,77.0569,77.3958,77.037,77.0469,300484.0
2025-03-26 15:30:00,77.3,77.58,77.11,77.53,318343.0,77.0569,77.336,76.8675,77.2862,318343.0
2025-03-27 09:30:00,77.09,77.3,76.55,77.3,162898.0,76.8476,77.0569,76.3093,77.0569,162898.0
2025-03-27 10:00:00,77.29,77.59,77.22,77.43,115291.0,77.0469,77.346,76.9772,77.1865,115291.0
2025-03-27 10:30:00,77.45,77.51,77.13,77.16,130344.0,77.2064,77.2663,76.8875,76.9174,130344.0
2025-03-27 11:00:00,77.16,77.29,77.05,77.21,105319.0,76.9174,77.0469,76.8077,76.9672,105319.0
2025-03-27 11:30:00,77.2,77.2,76.77,76.96,84750.0,76.9572,76.9572,76.5286,76.718,84750.0
2025-03-27 12:00:00,76.96,77.13,76.89,76.9,41083.0,76.718,76.8875,76.6482,76.6582,41083.0
2025-03-27 12:30:00,76.9,77.02,76.78,76.84,44977.0,76.6582,76.7778,76.5386,76.5984,44977.0
2025-03-27 13:00:00,76.84,76.99,76.77,76.84,59914.0,76.5984,76.7479,76.5286,76.5984,59914.0
2025-03-27 13:30:00,76.84,76.89,76.31,76.34,93944.0,76.5984,76.6482,76.07,76.0999,93944.0
2025-03-27 14:00:00,76.34,76.65,76.33,76.5,40306.0,76.0999,76.409,76.09,76.2594,40306.0
2025-03-27 14:30:00,76.49,76.65,76.47,76.48,57347.0,76.2495,76.409,76.2295,76.2395,57347.0
2025-03-27 15:00:00,76.48,76.95,76.45,76.92,51605.0,76.2395,76.708,76.2096,76.6781,51605.0
2025-03-27 15:30:00,76.93,76.93,76.31,76.36,263012.0,76.6881,76.6881,76.07,76.1199,263012.0
2025-03-28 09:30:00,76.23,76.5,75.83,75.83,66121.0,75.9903,76.2594,75.5915,75.5915,66121.0
2025-03-28 10:00:00,75.8,75.86,75.17,75.19,51474.0,75.5616,75.6214,74.9336,74.9536,51474.0
2025-03-28 10:30:00,75.17,75.36,75.12,75.19,45884.0,74.9336,75.123,74.8838,74.9536,45884.0
2025-03-28 11:00:00,75.18,75.42,75.12,75.33,94855.0,74.9436,75.1828,74.8838,75.0931,94855.0
2025-03-28 11:30:00,75.34,75.64,75.34,75.42,39478.0,75.1031,75.4021,75.1031,75.1828,39478.0
2025-03-28 12:00:00,75.43,75.57,75.23,75.26,75756.0,75.1928,75.3324,74.9934,75.0233,75756.0
2025-03-28 12:30:00,75.28,75.34,75.16,75.17,65477.0,75.0433,75.1031,74.9236,74.9336,65477.0
2025-03-28 13:00:00,75.18,75.19,74.85,74.87,63231.0,74.9436,74.9536,74.6146,74.6346,63231.0
2025-03-28 13:30:00,74.85,75.04,74.79,75.02,56305.0,74.6146,74.804,74.5548,74.7841,56305.0
2025-03-28 14:00:00,75.0,75.05,74.84,74.87,65236.0,74.7642,74.814,74.6047,74.6346,65236.0
2025-03-28 14:30:00,74.86,74.89,74.81,74.85,92468.0,74.6246,74.6545,74.5747,74.6146,92468.0
2025-03-28 15:00:00,74.87,75.0,74.81,74.82,81891.0,74.6346,74.7642,74.5747,74.5847,81891.0
2025-03-28 15:30:00,74.81,75.12,74.74,74.89,382608.0,74.5747,74.8838,74.505,74.6545,382608.0
2025-03-31 09:30:00,74.38,74.85,73.95,74.56,185516.0,74.1461,74.6146,73.7175,74.3255,185516.0
2025-03-31 10:00:00,74.59,74.77,74.44,74.56,146194.0,74.3554,74.5349,74.2059,74.3255,146194.0
2025-03-31 10:30:00,74.57,74.91,74.56,74.85,161511.0,74.3355,74.6744,74.3255,74.6146,161511.0
2025-03-31 11:00:00,74.88,75.18,74.86,74.9,112898.0,74.6445,74.9436,74.6246,74.6645,112898.0
2025-03-31 11:30:00,74.88,75.12,74.85,75.03,358990.0,74.6445,74.8838,74.6146,74.7941,358990.0
2025-03-31 12:00:00,75.03,75.17,74.76,75.17,143985.0,74.7941,74.9336,74.5249,74.9336,143985.0
2025-03-31 12:30:00,75.14,75.29,75.09,75.19,25383.0,74.9037,75.0532,74.8539,74.9536,25383.0
2025-03-31 13:00:00,75.18,75.36,74.99,75.07,32806.0,74.9436,75.123,74.7542,74.8339,32806.0
2025-03-31 13:30:00,75.09,75.18,74.99,75.02,32432.0,74.8539,74.9436,74.7542,74.7841,32432.0
2025-03-31 14:00:00,75.03,75.59,75.03,75.46,30085.0,74.7941,75.3523,74.7941,75.2227,30085.0
2025-03-31 14:30:00,75.45,75.61,75.39,75.41,34779.0,75.2127,75.3722,75.1529,75.1729,34779.0
2025-03-31 15:00:00,75.4,75.82,75.4,75.53,79720.0,75.1629,75.5816,75.1629,75.2925,79720.0
2025-03-31 15:30:00,75.52,76.03,75.47,75.82,305641.0,75.2825,75.7909,75.2327,75.5816,305641.0
2025-04-01 09:30:00,75.65,75.99,75.3,75.65,95652.0,75.4121,75.751,75.0632,75.4121,95652.0
2025-04-01 10:00:00,75.6,75.71,75.22,75.53,74141.0,75.3623,75.4719,74.9835,75.2925,74141.0
2025-04-01 10:30:00,75.53,76.13,75.51,76.02,69366.0,75.2925,75.8906,75.2725,75.7809,69366.0
2025-04-01 11:00:00,76.01,76.4,75.98,76.14,52581.0,75.771,76.1597,75.7411,75.9006,52581.0
2025-04-01 11:30:00,76.14,76.43,76.09,76.43,38819.0,75.9006,76.1897,75.8507,76.1897,38819.0
2025-04-01 12:00:00,76.4,76.61,76.26,76.26,45662.0,76.1597,76.3691,76.0202,76.0202,45662.0
2025-04-01 12:30:00,76.26,76.32,76.07,76.23,28254.0,76.0202,76.08,75.8308,75.9903,28254.0
2025-04-01 13:00:00,76.22,76.25,75.97,76.0,36698.0,75.9803,76.0102,75.7311,75.761,36698.0
2025-04-01 13:30:00,75.99,76.15,75.95,75.97,44188.0,75.751,75.9105,75.7112,75.7311,44188.0
2025-04-01 14:00:00,75.98,75.99,75.63,75.73,56289.0,75.7411,75.751,75.3922,75.4919,56289.0
2025-04-01 14:30:00,75.73,75.96,75.71,75.96,59880.0,75.4919,75.7211,75.4719,75.7211,59880.0
2025-04-01 15:00:00,75.96,76.15,75.96,76.08,41548.0,75.7211,75.9105,75.7211,75.8408,41548.0
2025-04-01 15:30:00,76.06,76.34,75.97,76.04,275842.0,75.8208,76.0999,75.7311,75.8009,275842.0
2025-04-02 09:30:00,75.67,76.38,75.37,76.16,170148.0,75.432,76.1398,75.133,75.9205,170148.0
2025-04-02 10:00:00,76.14,76.82,76.11,76.82,67452.0,75.9006,76.5784,75.8707,76.5784,67452.0
2025-04-02 10:30:00,76.78,77.54,76.78,77.54,108187.0,76.5386,77.2962,76.5386,77.2962,108187.0
2025-04-02 11:00:00,77.54,77.78,77.34,77.78,94161.0,77.2962,77.5354,77.0968,77.5354,94161.0
2025-04-02 11:30:00,77.78,77.82,77.35,77.5,64321.0,77.5354,77.5753,77.1068,77.2563,64321.0
2025-04-02 12:00:00,77.48,77.62,77.39,77.55,55823.0,77.2364,77.3759,77.1466,77.3061,55823.0
2025-04-02 12:30:00,77.56,77.85,77.43,77.83,80470.0,77.3161,77.6052,77.1865,77.5853,80470.0
2025-04-02 13:00:00,77.83,78.15,77.82,77.97,94923.0,77.5853,77.9042,77.5753,77.7248,94923.0
2025-04-02 13:30:00,77.96,78.0,77.62,77.78,56686.0,77.7148,77.7547,77.3759,77.5354,56686.0
2025-04-02 14:00:00,77.76,77.88,77.46,77.46,57769.0,77.5155,77.6351,77.2164,77.2164,57769.0
2025-04-02 14:30:00,77.48,77.86,77.48,77.58,59741.0,77.2364,77.6152,77.2364,77.336,59741.0
2025-04-02 15:00:00,77.6,77.86,77.6,77.83,55422.0,77.356,77.6152,77.356,77.5853,55422.0
2025-04-02 15:30:00,77.82,78.4,77.78,78.29,354304.0,77.5753,78.1535,77.5354,78.0438,354304.0
2025-04-03 09:30:00,74.94,76.33,74.84,75.38,238615.0,74.7043,76.09,74.6047,75.143,238615.0
2025-04-03 10:00:00,75.38,75.51,74.32,74.8,98744.0,75.143,75.2725,74.0863,74.5648,98744.0
2025-04-03 10:30:00,74.77,75.13,74.44,74.54,109393.0,74.5349,74.8937,74.2059,74.3056,109393.0
2025-04-03 11:00:00,74.52,75.07,74.52,74.94,108311.0,74.2857,74.8339,74.2857,74.7043,108311.0
2025-04-03 11:30:00,74.91,75.32,74.8,75.2,42443.0,74.6744,75.0831,74.5648,74.9635,42443.0
2025-04-03 12:00:00,75.17,75.58,75.17,75.55,53611.0,74.9336,75.3423,74.9336,75.3124,53611.0
2025-04-03 12:30:00,75.53,75.63,75.15,75.21,54106.0,75.2925,75.3922,74.9137,74.9735,54106.0
2025-04-03 13:00:00,75.21,75.28,74.88,74.98,67591.0,74.9735,75.0433,74.6445,74.7442,67591.0
2025-04-03 13:30:00,74.98,75.15,74.86,74.87,42148.0,74.7442,74.9137,74.6246,74.6346,42148.0
2025-04-03 14:00:00,74.87,74.96,74.4,74.45,75315.0,74.6346,74.7243,74.166,74.2159,75315.0
2025-04-03 14:30:00,74.47,74.63,74.31,74.54,95673.0,74.2358,74.3953,74.0763,74.3056,95673.0
2025-04-03 15:00:00,74.53,74.67,74.06,74.15,152439.0,74.2956,74.4352,73.8271,73.9168,152439.0
2025-04-03 15:30:00,74.16,74.17,73.64,73.77,543831.0,73.9268,73.9368,73.4084,73.538,543831.0
2025-04-04 09:30:00,71.63,72.52,70.82,71.21,298753.0,71.4047,72.2919,70.5973,70.9861,298753.0
2025-04-04 10:00:00,71.18,71.25,70.63,70.68,202758.0,70.9562,71.0259,70.4079,70.4577,202758.0
2025-04-04 10:30:00,70.67,70.89,69.84,70.64,272861.0,70.4478,70.6671,69.6204,70.4179,272861.0
2025-04-04 11:00:00,70.6,71.82,70.58,70.91,251281.0,70.378,71.5942,70.3581,70.687,251281.0
2025-04-04 11:30:00,70.96,71.44,70.62,70.87,180974.0,70.7369,71.2153,70.3979,70.6471,180974.0
2025-04-04 12:00:00,70.9,71.37,70.74,70.95,158084.0,70.677,71.1456,70.5175,70.7269,158084.0
2025-04-04 12:30:00,70.97,71.11,70.13,70.33,188381.0,70.7468,70.8864,69.9095,70.1088,188381.0
2025-04-04 13:00:00,70.38,70.56,69.68,70.14,107206.0,70.1587,70.3381,69.4609,69.9194,107206.0
2025-04-04 13:30:00,70.09,70.36,69.78,70.06,97079.0,69.8696,70.1387,69.5606,69.8397,97079.0
2025-04-04 14:00:00,70.06,70.16,68.93,68.95,171113.0,69.8397,69.9394,68.7132,68.7332,171113.0
2025-04-04 14:30:00,68.95,69.17,68.48,68.96,132079.0,68.7332,68.9525,68.2647,68.7431,132079.0
2025-04-04 15:00:00,68.96,69.13,68.46,68.86,165694.0,68.7431,68.9126,68.2447,68.6435,165694.0
2025-04-04 15:30:00,68.82,69.41,68.17,68.21,632800.0,68.6036,69.1917,67.9556,67.9955,632800.0
2025-04-07 09:30:00,66.81,66.81,64.84,66.58,548267.0,66.5999,66.5999,64.6361,66.3706,548267.0
2025-04-07 10:00:00,66.57,70.51,66.05,67.29,451048.0,66.3607,70.2883,65.8423,67.0784,451048.0
2025-04-07 10:30:00,67.33,68.59,66.73,68.5,285029.0,67.1183,68.3743,66.5202,68.2846,285029.0
2025-04-07 11:00:00,68.47,69.2,67.08,67.15,172364.0,68.2547,68.9824,66.8691,66.9388,172364.0
2025-04-07 11:30:00,67.14,68.68,67.13,67.85,131672.0,66.9289,68.464,66.9189,67.6366,131672.0
2025-04-07 12:00:00,67.79,67.86,67.0,67.63,197593.0,67.5768,67.6466,66.7893,67.4173,197593.0
2025-04-07 12:30:00,67.57,67.84,66.76,66.92,93320.0,67.3575,67.6267,66.5501,66.7096,93320.0
2025-04-07 13:00:00,66.97,68.31,66.97,68.27,199434.0,66.7594,68.0952,66.7594,68.0553,199434.0
2025-04-07 13:30:00,68.3,68.83,67.73,68.59,248053.0,68.0852,68.6136,67.517,68.3743,248053.0
2025-04-07 14:00:00,68.65,68.88,68.02,68.07,175588.0,68.4341,68.6634,67.8061,67.8559,175588.0
2025-04-07 14:30:00,68.09,68.44,67.6,67.72,102995.0,67.8759,68.2248,67.3874,67.507,102995.0
2025-04-07 15:00:00,67.68,68.1,67.37,67.4,189018.0,67.4672,67.8858,67.1581,67.1881,189018.0
2025-04-07 15:30:00,67.48,68.2,67.38,67.72,678896.0,67.2678,67.9855,67.1681,67.507,678896.0
2025-04-08 09:30:00,69.58,69.74,68.53,69.38,625189.0,69.3612,69.5207,68.3145,69.1618,625189.0
2025-04-08 10:00:00,69.41,69.82,69.28,69.52,426072.0,69.1917,69.6004,69.0621,69.3014,426072.0
2025-04-08 10:30:00,69.53,69.63,69.0,69.05,195459.0,69.3114,69.411,68.783,68.8329,195459.0
2025-04-08 11:00:00,69.02,69.26,68.23,68.29,180431.0,68.803,69.0422,68.0154,68.0753,180431.0
2025-04-08 11:30:00,68.28,68.78,68.28,68.73,165854.0,68.0653,68.5637,68.0653,68.5139,165854.0
2025-04-08 12:00:00,68.7,68.87,68.37,68.65,136320.0,68.484,68.6534,68.155,68.4341,136320.0
2025-04-08 12:30:00,68.66,68.73,67.85,67.85,229152.0,68.4441,68.5139,67.6366,67.6366,229152.0
2025-04-08 13:00:00,67.86,68.0,66.88,66.98,225361.0,67.6466,67.7862,66.6697,66.7694,225361.0
2025-04-08 13:30:00,66.98,67.8,66.87,67.74,177652.0,66.7694,67.5868,66.6597,67.527,177652.0
2025-04-08 14:00:00,67.69,67.8,67.28,67.31,154686.0,67.4771,67.5868,67.0684,67.0983,154686.0
2025-04-08 14:30:00,67.31,68.01,67.12,67.21,124339.0,67.0983,67.7961,66.9089,66.9986,124339.0
2025-04-08 15:00:00,67.2,67.28,66.45,66.92,188931.0,66.9887,67.0684,66.241,66.7096,188931.0
2025-04-08 15:30:00,66.89,67.0,65.83,66.4,926742.0,66.6797,66.7893,65.623,66.1912,926742.0
2025-04-09 09:30:00,66.12,67.17,65.7,66.98,364889.0,65.9121,66.9588,65.4934,66.7694,364889.0
2025-04-09 10:00:00,66.96,67.45,66.32,66.55,174881.0,66.7494,67.2379,66.1114,66.3407,174881.0
2025-04-09 10:30:00,66.52,66.81,65.81,65.82,150158.0,66.3108,66.5999,65.6031,65.613,150158.0
2025-04-09 11:00:00,65.82,66.74,65.81,66.52,209156.0,65.613,66.5301,65.6031,66.3108,209156.0
2025-04-09 11:30:00,66.55,66.72,66.02,66.15,202197.0,66.3407,66.5102,65.8124,65.942,202197.0
2025-04-09 12:00:00,66.12,66.8,65.94,66.48,174331.0,65.9121,66.5899,65.7326,66.2709,174331.0
2025-04-09 12:30:00,66.44,67.08,66.42,66.84,174131.0,66.2311,66.8691,66.2111,66.6298,174131.0
2025-04-09 13:00:00,66.86,71.44,66.42,69.96,522862.0,66.6497,71.2153,66.2111,69.74,522862.0
2025-04-09 13:30:00,70.09,71.85,69.95,71.67,497446.0,69.8696,71.6241,69.73,71.4446,497446.0
2025-04-09 14:00:00,71.72,72.11,70.96,71.98,537305.0,71.4945,71.8832,70.7369,71.7536,537305.0
2025-04-09 14:30:00,71.95,72.45,71.14,71.24,1018642.0,71.7237,72.2222,70.9163,71.016,1018642.0
2025-04-09 15:00:00,71.15,72.17,70.94,71.99,305198.0,70.9263,71.9431,70.7169,71.7636,305198.0
2025-04-09 15:30:00,71.98,72.5,71.69,71.96,1176332.0,71.7536,72.272,71.4646,71.7337,1176332.0
2025-04-10 09:30:00,70.63,71.12,70.11,70.54,382369.0,70.4079,70.8964,69.8895,70.3182,382369.0
2025-04-10 10:00:00,70.54,70.81,70.24,70.53,247403.0,70.3182,70.5873,70.0191,70.3082,247403.0
2025-04-10 10:30:00,70.58,71.02,70.19,70.22,120705.0,70.3581,70.7967,69.9693,69.9992,120705.0
2025-04-10 11:00:00,70.22,70.61,69.94,69.95,167142.0,69.9992,70.388,69.7201,69.73,167142.0
2025-04-10 11:30:00,69.92,69.98,69.17,69.29,153553.0,69.7001,69.7599,68.9525,69.0721,153553.0
2025-04-10 12:00:00,69.29,69.48,68.0,68.27,320293.0,69.0721,69.2615,67.7862,68.0553,320293.0
2025-04-10 12:30:00,68.22,69.4,68.22,69.29,89571.0,68.0055,69.1818,68.0055,69.0721,89571.0
2025-04-10 13:00:00,69.24,69.93,68.52,69.5,199225.0,69.0223,69.7101,68.3045,69.2814,199225.0
2025-04-10 13:30:00,69.46,70.8,69.37,70.44,217545.0,69.2416,70.5774,69.1519,70.2185,217545.0
2025-04-10 14:00:00,70.43,70.99,69.91,70.91,203792.0,70.2085,70.7668,69.6902,70.687,203792.0
2025-04-10 14:30:00,70.92,71.0,70.18,70.48,170284.0,70.697,70.7767,69.9593,70.2584,170284.0
2025-04-10 15:00:00,70.43,71.12,69.85,69.87,327209.0,70.2085,70.8964,69.6303,69.6503,327209.0
2025-04-10 15:30:00,69.87,70.42,69.25,70.3,723566.0,69.6503,70.1986,69.0322,70.0789,723566.0
2025-04-11 09:30:00,69.98,70.71,69.44,70.23,193450.0,69.7599,70.4876,69.2216,70.0092,193450.0
2025-04-11 10:00:00,70.12,70.53,69.45,69.57,148088.0,69.8995,70.3082,69.2316,69.3512,148088.0
2025-04-11 10:30:00,69.54,70.34,69.49,69.98,138868.0,69.3213,70.1188,69.2715,69.7599,138868.0
2025-04-11 11:00:00,69.94,70.53,69.51,69.84,119266.0,69.7201,70.3082,69.2914,69.6204,119266.0
2025-04-11 11:30:00,69.85,70.22,69.7,70.18,56698.0,69.6303,69.9992,69.4808,69.9593,56698.0
2025-04-11 12:00:00,70.15,70.52,70.08,70.42,49640.0,69.9294,70.2982,69.8596,70.1986,49640.0
2025-04-11 12:30:00,70.41,70.83,70.4,70.7,161688.0,70.1886,70.6073,70.1786,70.4777,161688.0
2025-04-11 13:00:00,70.67,70.95,70.45,70.47,133087.0,70.4478,70.7269,70.2285,70.2484,133087.0
2025-04-11 13:30:00,70.48,71.49,70.48,71.24,253477.0,70.2584,71.2652,70.2584,71.016,253477.0
2025-04-11 14:00:00,71.25,71.29,70.84,71.0,90801.0,71.0259,71.0658,70.6172,70.7767,90801.0
2025-04-11 14:30:00,71.01,71.17,70.84,70.87,65043.0,70.7867,70.9462,70.6172,70.6471,65043.0
2025-04-11 15:00:00,70.86,71.59,70.84,71.46,126160.0,70.6372,71.3649,70.6172,71.2353,126160.0
2025-04-11 15:30:00,71.46,71.68,71.39,71.5,509806.0,71.2353,71.4546,71.1655,71.2752,509806.0
2025-04-14 09:30:00,72.52,73.25,72.33,72.94,164679.0,72.2919,73.0197,72.1025,72.7106,164679.0
2025-04-14 10:00:00,72.95,73.33,72.7,73.22,158713.0,72.7206,73.0994,72.4714,72.9897,158713.0
2025-04-14 10:30:00,73.16,73.43,73.08,73.22,50891.0,72.9299,73.1991,72.8502,72.9897,50891.0
2025-04-14 11:00:00,73.29,73.31,72.59,72.63,63314.0,73.0595,73.0795,72.3617,72.4016,63314.0
2025-04-14 11:30:00,72.64,72.88,72.25,72.4,74913.0,72.4116,72.6508,72.0228,72.1723,74913.0
2025-04-14 12:00:00,72.4,72.81,72.35,72.56,109549.0,72.1723,72.581,72.1225,72.3318,109549.0
2025-04-14 12:30:00,72.57,72.83,72.4,72.41,36496.0,72.3418,72.601,72.1723,72.1823,36496.0
2025-04-14 13:00:00,72.41,73.05,72.4,72.7,88528.0,72.1823,72.8203,72.1723,72.4714,88528.0
2025-04-14 13:30:00,72.7,72.86,72.54,72.73,56301.0,72.4714,72.6309,72.3119,72.5013,56301.0
2025-04-14 14:00:00,72.69,72.86,72.63,72.79,39775.0,72.4614,72.6309,72.4016,72.5611,39775.0
2025-04-14 14:30:00,72.74,72.88,72.74,72.82,78742.0,72.5113,72.6508,72.5113,72.591,78742.0
2025-04-14 15:00:00,72.81,73.04,72.81,72.9,70616.0,72.581,72.8103,72.581,72.6708,70616.0
2025-04-14 15:30:00,72.88,72.98,72.69,72.78,297974.0,72.6508,72.7505,72.4614,72.5511,297974.0
2025-04-15 09:30:00,72.95,73.52,72.72,73.31,66955.0,72.7206,73.2888,72.4913,73.0795,66955.0
2025-04-15 10:00:00,73.35,73.6,73.07,73.35,61467.0,73.1193,73.3686,72.8402,73.1193,61467.0
2025-04-15 10:30:00,73.35,73.74,73.35,73.58,42016.0,73.1193,73.5081,73.1193,73.3486,42016.0
2025-04-15 11:00:00,73.58,73.82,73.58,73.66,36231.0,73.3486,73.5879,73.3486,73.4284,36231.0
2025-04-15 11:30:00,73.65,73.8,73.41,73.61,43603.0,73.4184,73.5679,73.1792,73.3785,43603.0
2025-04-15 12:00:00,73.62,73.79,73.52,73.59,34404.0,73.3885,73.558,73.2888,73.3586,34404.0
2025-04-15 12:30:00,73.61,73.68,73.44,73.55,32037.0,73.3785,73.4483,73.2091,73.3187,32037.0
2025-04-15 13:00:00,73.52,73.65,73.27,73.33,25915.0,73.2888,73.4184,73.0396,73.0994,25915.0
2025-04-15 13:30:00,73.37,73.55,73.3,73.49,29346.0,73.1393,73.3187,73.0695,73.2589,29346.0
2025-04-15 14:00:00,73.49,73.52,73.28,73.32,29531.0,73.2589,73.2888,73.0496,73.0894,29531.0
2025-04-15 14:30:00,73.34,73.55,73.31,73.53,28776.0,73.1094,73.3187,73.0795,73.2988,28776.0
2025-04-15 15:00:00,73.53,73.65,73.32,73.41,52616.0,73.2988,73.4184,73.0894,73.1792,52616.0
2025-04-15 15:30:00,73.41,73.44,73.12,73.18,213643.0,73.1792,73.2091,72.8901,72.9499,213643.0
2025-04-16 09:30:00,72.44,73.05,72.11,72.13,68495.0,72.2122,72.8203,71.8832,71.9032,68495.0
2025-04-16 10:00:00,72.13,72.48,72.1,72.43,102728.0,71.9032,72.2521,71.8733,72.2022,102728.0
2025-04-16 10:30:00,72.45,72.59,72.37,72.42,97395.0,72.2222,72.3617,72.1424,72.1923,97395.0
2025-04-16 11:00:00,72.42,72.86,72.4,72.84,82649.0,72.1923,72.6309,72.1723,72.6109,82649.0
2025-04-16 11:30:00,72.84,72.84,72.45,72.48,65943.0,72.6109,72.6109,72.2222,72.2521,65943.0
2025-04-16 12:00:00,72.49,72.57,72.38,72.56,44312.0,72.262,72.3418,72.1524,72.3318,44312.0
2025-04-16 12:30:00,72.56,72.73,72.53,72.67,55078.0,72.3318,72.5013,72.3019,72.4415,55078.0
2025-04-16 13:00:00,72.63,72.76,72.54,72.73,46483.0,72.4016,72.5312,72.3119,72.5013,46483.0
2025-04-16 13:30:00,72.71,72.71,71.72,71.76,53626.0,72.4814,72.4814,71.4945,71.5343,53626.0
2025-04-16 14:00:00,71.76,72.29,71.73,72.23,30604.0,71.5343,72.0627,71.5044,72.0029,30604.0
2025-04-16 14:30:00,72.22,72.22,71.91,71.91,43381.0,71.9929,71.9929,71.6839,71.6839,43381.0
2025-04-16 15:00:00,71.89,72.03,71.49,71.52,77636.0,71.6639,71.8035,71.2652,71.2951,77636.0
2025-04-16 15:30:00,71.55,72.06,71.55,71.69,385610.0,71.325,71.8334,71.325,71.4646,385610.0
2025-04-17 09:30:00,71.71,72.54,71.69,72.46,262706.0,71.4845,72.3119,71.4646,72.2321,262706.0
2025-04-17 10:00:00,72.47,72.79,72.27,72.27,180085.0,72.2421,72.5611,72.0427,72.0427,180085.0
2025-04-17 10:30:00,72.28,72.44,72.19,72.25,67788.0,72.0527,72.2122,71.963,72.0228,67788.0
2025-04-17 11:00:00,72.29,72.77,72.26,72.57,52393.0,72.0627,72.5412,72.0328,72.3418,52393.0
2025-04-17 11:30:00,72.59,72.87,72.54,72.74,64142.0,72.3617,72.6408,72.3119,72.5113,64142.0
2025-04-17 12:00:00,72.77,73.16,72.62,72.95,137150.0,72.5412,72.9299,72.3916,72.7206,137150.0
2025-04-17 12:30:00,72.93,73.1,72.79,72.94,86421.0,72.7007,72.8701,72.5611,72.7106,86421.0
2025-04-17 13:00:00,72.94,73.05,72.69,72.71,34977.0,72.7106,72.8203,72.4614,72.4814,34977.0
2025-04-17 13:30:00,72.71,73.03,72.69,72.94,42100.0,72.4814,72.8003,72.4614,72.7106,42100.0
2025-04-17 14:00:00,72.94,73.2,72.9,72.9,56228.0,72.7106,72.9698,72.6708,72.6708,56228.0
2025-04-17 14:30:00,72.9,73.05,72.71,72.77,62817.0,72.6708,72.8203,72.4814,72.5412,62817.0
2025-04-17 15:00:00,72.77,72.79,72.5,72.51,51325.0,72.5412,72.5611,72.272,72.282,51325.0
2025-04-17 15:30:00,72.5,72.78,72.16,72.19,222026.0,72.272,72.5511,71.9331,71.963,222026.0
2025-04-21 09:30:00,71.51,71.8,71.36,71.57,81517.0,71.2851,71.5742,71.1356,71.3449,81517.0
2025-04-21 10:00:00,71.59,71.59,70.96,71.26,92443.0,71.3649,71.3649,70.7369,71.0359,92443.0
2025-04-21 10:30:00,71.26,71.39,70.9,70.95,78701.0,71.0359,71.1655,70.677,70.7269,78701.0
2025-04-21 11:00:00,70.99,71.14,70.9,70.94,122881.0,70.7668,70.9163,70.677,70.7169,122881.0
2025-04-21 11:30:00,70.94,70.96,70.41,70.45,47681.0,70.7169,70.7369,70.1886,70.2285,47681.0
2025-04-21 12:00:00,70.46,70.68,70.4,70.5,74828.0,70.2384,70.4577,70.1786,70.2783,74828.0
2025-04-21 12:30:00,70.51,70.72,70.34,70.37,30104.0,70.2883,70.4976,70.1188,70.1487,30104.0
2025-04-21 13:00:00,70.38,70.41,70.09,70.23,63925.0,70.1587,70.1886,69.8696,70.0092,63925.0
2025-04-21 13:30:00,70.22,70.32,69.96,69.97,54223.0,69.9992,70.0989,69.74,69.75,54223.0
2025-04-21 14:00:00,69.97,70.19,69.88,70.19,44873.0,69.75,69.9693,69.6603,69.9693,44873.0
2025-04-21 14:30:00,70.16,70.26,70.09,70.09,101329.0,69.9394,70.0391,69.8696,69.8696,101329.0
2025-04-21 15:00:00,70.1,70.44,70.1,70.27,72456.0,69.8796,70.2185,69.8796,70.049,72456.0
2025-04-21 15:30:00,70.31,70.82,70.28,70.64,338568.0,70.0889,70.5973,70.059,70.4179,338568.0
2025-04-22 09:30:00,71.76,72.2,71.57,72.2,80254.0,71.5343,71.973,71.3449,71.973,80254.0
2025-04-22 10:00:00,72.21,72.32,71.94,72.09,47946.0,71.9829,72.0926,71.7138,71.8633,47946.0
2025-04-22 10:30:00,72.09,72.15,71.88,71.95,44689.0,71.8633,71.9231,71.654,71.7237,44689.0
2025-04-22 11:00:00,71.94,72.12,71.94,72.02,33935.0,71.7138,71.8932,71.7138,71.7935,33935.0
2025-04-22 11:30:00,72.02,72.47,71.95,72.46,66168.0,71.7935,72.2421,71.7237,72.2321,66168.0
2025-04-22 12:00:00,72.5,72.76,72.42,72.6,68989.0,72.272,72.5312,72.1923,72.3717,68989.0
2025-04-22 12:30:00,72.58,72.69,72.39,72.44,39805.0,72.3518,72.4614,72.1624,72.2122,39805.0
2025-04-22 13:00:00,72.47,72.6,71.85,71.9,48331.0,72.2421,72.3717,71.6241,71.6739,48331.0
2025-04-22 13:30:00,71.89,71.99,71.75,71.81,49563.0,71.6639,71.7636,71.5244,71.5842,49563.0
2025-04-22 14:00:00,71.81,72.34,71.78,72.29,42474.0,71.5842,72.1125,71.5543,72.0627,42474.0
2025-04-22 14:30:00,72.28,72.62,72.26,72.56,64099.0,72.0527,72.3916,72.0328,72.3318,64099.0
2025-04-22 15:00:00,72.55,72.6,72.36,72.49,83401.0,72.3219,72.3717,72.1325,72.262,83401.0
2025-04-22 15:30:00,72.45,72.88,72.42,72.69,292993.0,72.2222,72.6508,72.1923,72.4614,292993.0
2025-04-23 09:30:00,74.15,75.26,73.72,74.88,216715.0,73.9168,75.0233,73.4882,74.6445,216715.0
2025-04-23 10:00:00,74.89,75.06,74.33,74.69,143358.0,74.6545,74.824,74.0963,74.4551,143358.0
2025-04-23 10:30:00,74.68,74.8,74.16,74.22,96772.0,74.4452,74.5648,73.9268,73.9866,96772.0
2025-04-23 11:00:00,74.22,74.36,73.75,73.84,115002.0,73.9866,74.1262,73.5181,73.6078,115002.0
2025-04-23 11:30:00,73.84,73.99,73.47,73.65,62678.0,73.6078,73.7573,73.239,73.4184,62678.0
2025-04-23 12:00:00,73.63,73.68,73.21,73.51,61657.0,73.3985,73.4483,72.9798,73.2788,61657.0
2025-04-23 12:30:00,73.52,73.78,73.44,73.72,67351.0,73.2888,73.548,73.2091,73.4882,67351.0
2025-04-23 13:00:00,73.73,73.95,73.43,73.74,77515.0,73.4981,73.7175,73.1991,73.5081,77515.0
2025-04-23 13:30:00,73.77,73.83,73.46,73.7,75403.0,73.538,73.5978,73.229,73.4682,75403.0
2025-04-23 14:00:00,73.7,73.79,73.41,73.44,73163.0,73.4682,73.558,73.1792,73.2091,73163.0
2025-04-23 14:30:00,73.46,73.58,73.32,73.37,65665.0,73.229,73.3486,73.0894,73.1393,65665.0
2025-04-23 15:00:00,73.35,73.48,73.05,73.23,193554.0,73.1193,73.2489,72.8203,72.9997,193554.0
2025-04-23 15:30:00,73.23,73.56,73.1,73.54,430681.0,72.9997,73.3287,72.8701,73.3087,430681.0
2025-04-24 09:30:00,72.1,73.35,71.98,72.29,324612.0,71.8733,73.1193,71.7536,72.0627,324612.0
2025-04-24 10:00:00,72.28,72.79,72.01,72.7,157250.0,72.0527,72.5611,71.7836,72.4714,157250.0
2025-04-24 10:30:00,72.66,73.37,72.66,73.22,246968.0,72.4315,73.1393,72.4315,72.9897,246968.0
2025-04-24 11:00:00,73.23,73.39,72.97,73.14,110301.0,72.9997,73.1592,72.7405,72.91,110301.0
2025-04-24 11:30:00,73.15,73.58,73.06,73.41,107741.0,72.92,73.3486,72.8303,73.1792,107741.0
2025-04-24 12:00:00,73.41,73.56,73.12,73.5,116317.0,73.1792,73.3287,72.8901,73.2689,116317.0
2025-04-24 12:30:00,73.5,73.88,73.49,73.78,102530.0,73.2689,73.6477,73.2589,73.548,102530.0
2025-04-24 13:00:00,73.75,74.14,73.72,74.05,97093.0,73.5181,73.9069,73.4882,73.8171,97093.0
2025-04-24 13:30:00,74.06,74.34,73.94,74.28,109521.0,73.8271,74.1062,73.7075,74.0464,109521.0
2025-04-24 14:00:00,74.26,74.53,74.22,74.52,94175.0,74.0265,74.2956,73.9866,74.2857,94175.0
2025-04-24 14:30:00,74.52,74.67,74.48,74.52,88513.0,74.2857,74.4352,74.2458,74.2857,88513.0
2025-04-24 15:00:00,74.52,74.52,74.11,74.2,157786.0,74.2857,74.2857,73.8769,73.9667,157786.0
2025-04-24 15:30:00,74.23,74.92,74.14,74.76,498727.0,73.9966,74.6844,73.9069,74.5249,498727.0
2025-04-25 09:30:00,74.81,74.91,74.31,74.34,118688.0,74.5747,74.6744,74.0763,74.1062,118688.0
2025-04-25 10:00:00,74.36,74.7,74.3,74.42,82560.0,74.1262,74.4651,74.0664,74.186,82560.0
2025-04-25 10:30:00,74.43,74.7,74.31,74.65,77831.0,74.1959,74.4651,74.0763,74.4153,77831.0
2025-04-25 11:00:00,74.65,74.85,74.6,74.72,75407.0,74.4153,74.6146,74.3654,74.485,75407.0
2025-04-25 11:30:00,74.72,74.82,74.64,74.79,60499.0,74.485,74.5847,74.4053,74.5548,60499.0
2025-04-25 12:00:00,74.81,75.12,74.8,75.11,53381.0,74.5747,74.8838,74.5648,74.8738,53381.0
2025-04-25 12:30:00,75.11,75.14,75.01,75.08,54103.0,74.8738,74.9037,74.7741,74.8439,54103.0
2025-04-25 13:00:00,75.08,75.4,75.02,75.36,62736.0,74.8439,75.1629,74.7841,75.123,62736.0
2025-04-25 13:30:00,75.36,75.53,74.87,74.97,83562.0,75.123,75.2925,74.6346,74.7342,83562.0
2025-04-25 14:00:00,74.95,75.28,74.91,75.26,74864.0,74.7143,75.0433,74.6744,75.0233,74864.0
2025-04-25 14:30:00,75.26,75.35,75.14,75.2,48832.0,75.0233,75.1131,74.9037,74.9635,48832.0
2025-04-25 15:00:00,75.22,75.37,75.17,75.25,50091.0,74.9835,75.133,74.9336,75.0134,50091.0
2025-04-25 15:30:00,75.24,75.48,75.13,75.39,286647.0,75.0034,75.2426,74.8937,75.1529,286647.0
2025-04-28 09:30:00,75.59,75.94,75.49,75.6,74555.0,75.3523,75.7012,75.2526,75.3623,74555.0
2025-04-28 10:00:00,75.63,75.63,75.25,75.51,26565.0,75.3922,75.3922,75.0134,75.2725,26565.0
2025-04-28 10:30:00,75.53,75.65,75.38,75.54,37691.0,75.2925,75.4121,75.143,75.3025,37691.0
2025-04-28 11:00:00,75.54,75.6,75.03,75.06,54120.0,75.3025,75.3623,74.7941,74.824,54120.0
2025-04-28 11:30:00,75.06,75.23,74.94,75.12,35340.0,74.824,74.9934,74.7043,74.8838,35340.0
2025-04-28 12:00:00,75.08,75.1,74.79,74.86,25814.0,74.8439,74.8638,74.5548,74.6246,25814.0
2025-04-28 12:30:00,74.84,74.96,74.82,74.85,27030.0,74.6047,74.7243,74.5847,74.6146,27030.0
2025-04-28 13:00:00,74.87,74.88,74.64,74.64,58502.0,74.6346,74.6445,74.4053,74.4053,58502.0
2025-04-28 13:30:00,74.62,74.83,74.51,74.83,61423.0,74.3853,74.5947,74.2757,74.5947,61423.0
2025-04-28 14:00:00,74.83,74.88,74.64,74.86,59219.0,74.5947,74.6445,74.4053,74.6246,59219.0
2025-04-28 14:30:00,74.86,74.9,74.78,74.82,46118.0,74.6246,74.6645,74.5448,74.5847,46118.0
2025-04-28 15:00:00,74.83,74.96,74.78,74.95,86429.0,74.5947,74.7243,74.5448,74.7143,86429.0
2025-04-28 15:30:00,74.95,75.26,74.82,75.08,394798.0,74.7143,75.0233,74.5847,74.8439,394798.0
2025-04-29 09:30:00,75.18,75.27,74.65,74.88,80513.0,74.9436,75.0333,74.4153,74.6445,80513.0
2025-04-29 10:00:00,74.88,75.03,74.48,74.51,39660.0,74.6445,74.7941,74.2458,74.2757,39660.0
2025-04-29 10:30:00,74.56,75.15,74.55,75.15,19720.0,74.3255,74.9137,74.3156,74.9137,19720.0
2025-04-29 11:00:00,75.15,75.28,74.99,75.22,36110.0,74.9137,75.0433,74.7542,74.9835,36110.0
2025-04-29 11:30:00,75.19,75.35,74.99,75.2,20751.0,74.9536,75.1131,74.7542,74.9635,20751.0
2025-04-29 12:00:00,75.2,75.43,75.2,75.42,22858.0,74.9635,75.1928,74.9635,75.1828,22858.0
2025-04-29 12:30:00,75.4,75.52,75.18,75.27,30920.0,75.1629,75.2825,74.9436,75.0333,30920.0
2025-04-29 13:00:00,75.29,75.56,75.23,75.56,20332.0,75.0532,75.3224,74.9934,75.3224,20332.0
2025-04-29 13:30:00,75.55,75.85,75.54,75.76,36345.0,75.3124,75.6115,75.3025,75.5218,36345.0
2025-04-29 14:00:00,75.8,75.94,75.64,75.72,23853.0,75.5616,75.7012,75.4021,75.4819,23853.0
2025-04-29 14:30:00,75.72,75.79,75.64,75.66,30674.0,75.4819,75.5517,75.4021,75.4221,30674.0
2025-04-29 15:00:00,75.69,75.84,75.64,75.8,32984.0,75.452,75.6015,75.4021,75.5616,32984.0
2025-04-29 15:30:00,75.8,76.14,75.77,75.91,148517.0,75.5616,75.9006,75.5317,75.6713,148517.0
2025-04-30 09:30:00,74.83,75.48,74.11,74.41,137338.0,74.5947,75.2426,73.8769,74.176,137338.0
2025-04-30 10:00:00,74.39,75.03,74.38,75.02,67003.0,74.1561,74.7941,74.1461,74.7841,67003.0
2025-04-30 10:30:00,74.99,75.07,74.76,74.93,52343.0,74.7542,74.8339,74.5249,74.6944,52343.0
2025-04-30 11:00:00,74.95,75.5,74.93,75.45,30190.0,74.7143,75.2626,74.6944,75.2127,30190.0
2025-04-30 11:30:00,75.42,75.62,75.38,75.55,29329.0,75.1828,75.3822,75.143,75.3124,29329.0
2025-04-30 12:00:00,75.55,75.59,75.24,75.37,22417.0,75.3124,75.3523,75.0034,75.133,22417.0
2025-04-30 12:30:00,75.35,75.63,75.29,75.62,24022.0,75.1131,75.3922,75.0532,75.3822,24022.0
2025-04-30 13:00:00,75.62,75.73,75.34,75.7,37706.0,75.3822,75.4919,75.1031,75.4619,37706.0
2025-04-30 13:30:00,75.7,75.83,75.52,75.56,49056.0,75.4619,75.5915,75.2825,75.3224,49056.0
2025-04-30 14:00:00,75.57,75.81,75.33,75.43,46894.0,75.3324,75.5716,75.0931,75.1928,46894.0
2025-04-30 14:30:00,75.41,75.52,75.25,75.26,42227.0,75.1729,75.2825,75.0134,75.0233,42227.0
2025-04-30 15:00:00,75.29,75.49,75.29,75.33,55113.0,75.0532,75.2526,75.0532,75.0931,55113.0
2025-04-30 15:30:00,75.33,76.41,75.17,76.2,391462.0,75.0931,76.1697,74.9336,75.9604,391462.0
2025-05-01 09:30:00,76.06,76.38,75.54,76.28,140473.0,75.8208,76.1398,75.3025,76.0401,140473.0
2025-05-01 10:00:00,76.32,77.2,76.28,77.05,95967.0,76.08,76.9572,76.0401,76.8077,95967.0
2025-05-01 10:30:00,76.98,77.17,76.84,77.13,71332.0,76.7379,76.9273,76.5984,76.8875,71332.0
2025-05-01 11:00:00,77.14,77.14,76.83,76.84,83561.0,76.8974,76.8974,76.5884,76.5984,83561.0
2025-05-01 11:30:00,76.84,76.84,76.09,76.22,102769.0,76.5984,76.5984,75.8507,75.9803,102769.0
2025-05-01 12:00:00,76.22,76.29,75.99,76.24,115023.0,75.9803,76.0501,75.751,76.0003,115023.0
2025-05-01 12:30:00,76.25,76.49,76.24,76.42,36778.0,76.0102,76.2495,76.0003,76.1797,36778.0
2025-05-01 13:00:00,76.43,76.61,76.4,76.47,59244.0,76.1897,76.3691,76.1597,76.2295,59244.0
2025-05-01 13:30:00,76.44,76.5,76.28,76.37,60167.0,76.1996,76.2594,76.0401,76.1298,60167.0
2025-05-01 14:00:00,76.37,76.65,76.37,76.59,36463.0,76.1298,76.409,76.1298,76.3492,36463.0
2025-05-01 14:30:00,76.6,76.69,76.53,76.56,57789.0,76.3591,76.4488,76.2893,76.3192,57789.0
2025-05-01 15:00:00,76.56,76.63,76.41,76.51,67792.0,76.3192,76.389,76.1697,76.2694,67792.0
2025-05-01 15:30:00,76.5,76.58,76.06,76.12,298983.0,76.2594,76.3392,75.8208,75.8806,298983.0
2025-05-02 09:30:00,77.09,77.73,76.85,77.12,111040.0,76.8476,77.4856,76.6083,76.8775,111040.0
2025-05-02 10:00:00,77.1,77.59,77.07,77.59,50671.0,76.8575,77.346,76.8276,77.346,50671.0
2025-05-02 10:30:00,77.59,77.59,77.32,77.51,36769.0,77.346,77.346,77.0769,77.2663,36769.0
2025-05-02 11:00:00,77.51,77.54,77.29,77.35,49397.0,77.2663,77.2962,77.0469,77.1068,49397.0
2025-05-02 11:30:00,77.34,77.75,77.34,77.75,35103.0,77.0968,77.5055,77.0968,77.5055,35103.0
2025-05-02 12:00:00,77.75,77.98,77.73,77.86,47475.0,77.5055,77.7348,77.4856,77.6152,47475.0
2025-05-02 12:30:00,77.87,77.97,77.78,77.82,40630.0,77.6251,77.7248,77.5354,77.5753,40630.0
2025-05-02 13:00:00,77.81,77.85,77.57,77.77,93383.0,77.5653,77.6052,77.3261,77.5254,93383.0
2025-05-02 13:30:00,77.77,77.99,77.67,77.92,72280.0,77.5254,77.7447,77.4258,77.675,72280.0
2025-05-02 14:00:00,77.91,78.04,77.89,78.03,34902.0,77.665,77.7946,77.6451,77.7846,34902.0
2025-05-02 14:30:00,78.05,78.22,77.94,78.17,105972.0,77.8046,77.974,77.6949,77.9242,105972.0
2025-05-02 15:00:00,78.18,78.33,78.08,78.32,54471.0,77.9342,78.0837,77.8345,78.0737,54471.0
2025-05-02 15:30:00,78.3,78.35,78.11,78.16,283065.0,78.0538,78.1036,77.8644,77.9142,283065.0
2025-05-05 09:30:00,77.55,78.32,77.33,78.32,71825.0,77.3061,78.0737,77.0868,78.0737,71825.0
2025-05-05 10:00:00,78.32,78.42,78.15,78.33,52711.0,78.0737,78.1734,77.9042,78.0837,52711.0
2025-05-05 10:30:00,78.29,78.56,78.27,78.44,40937.0,78.0438,78.313,78.0239,78.1933,40937.0
2025-05-05 11:00:00,78.42,78.52,78.41,78.41,26992.0,78.1734,78.2731,78.1634,78.1634,26992.0
2025-05-05 11:30:00,78.41,78.47,78.3,78.44,19145.0,78.1634,78.2232,78.0538,78.1933,19145.0
2025-05-05 12:00:00,78.45,78.56,78.43,78.51,18074.0,78.2033,78.313,78.1834,78.2631,18074.0
2025-05-05 12:30:00,78.51,78.58,78.44,78.55,14571.0,78.2631,78.3329,78.1933,78.303,14571.0
2025-05-05 13:00:00,78.54,78.58,78.37,78.37,18766.0,78.293,78.3329,78.1236,78.1236,18766.0
2025-05-05 13:30:00,78.39,78.56,78.37,78.5,15226.0,78.1435,78.313,78.1236,78.2531,15226.0
2025-05-05 14:00:00,78.49,78.57,78.45,78.52,19947.0,78.2432,78.3229,78.2033,78.2731,19947.0
2025-05-05 14:30:00,78.52,78.58,78.37,78.43,28544.0,78.2731,78.3329,78.1236,78.1834,28544.0
2025-05-05 15:00:00,78.42,78.45,78.18,78.23,33201.0,78.1734,78.2033,77.9342,77.984,33201.0
2025-05-05 15:30:00,78.22,78.32,78.15,78.18,214892.0,77.974,78.0737,77.9042,77.9342,214892.0
2025-05-06 09:30:00,77.46,77.79,77.3,77.52,76999.0,77.2164,77.5454,77.0569,77.2762,76999.0
2025-05-06 10:00:00,77.55,78.05,77.5,78.04,23506.0,77.3061,77.8046,77.2563,77.7946,23506.0
2025-05-06 10:30:00,78.06,78.25,78.03,78.19,21380.0,77.8145,78.0039,77.7846,77.9441,21380.0
2025-05-06 11:00:00,78.2,78.44,78.17,78.4,20317.0,77.9541,78.1933,77.9242,78.1535,20317.0
2025-05-06 11:30:00,78.4,78.46,78.19,78.19,16793.0,78.1535,78.2133,77.9441,77.9441,16793.0
2025-05-06 12:00:00,78.23,78.37,78.07,78.12,22054.0,77.984,78.1236,77.8245,77.8743,22054.0
2025-05-06 12:30:00,78.12,78.26,77.91,77.96,12359.0,77.8743,78.0139,77.665,77.7148,12359.0
2025-05-06 13:00:00,77.94,78.14,77.9,78.05,16214.0,77.6949,77.8943,77.655,77.8046,16214.0
2025-05-06 13:30:00,78.09,78.1,77.84,77.97,28476.0,77.8444,77.8544,77.5952,77.7248,28476.0
2025-05-06 14:00:00,77.99,78.25,77.99,78.25,25123.0,77.7447,78.0039,77.7447,78.0039,25123.0
2025-05-06 14:30:00,78.27,78.34,78.17,78.3,28496.0,78.0239,78.0936,77.9242,78.0538,28496.0
2025-05-06 15:00:00,78.3,78.31,78.17,78.3,28752.0,78.0538,78.0637,77.9242,78.0538,28752.0
2025-05-06 15:30:00,78.29,78.47,78.03,78.07,154083.0,78.0438,78.2232,77.7846,77.8245,154083.0
2025-05-07 09:30:00,78.25,78.6,78.1,78.6,62937.0,78.0039,78.3528,77.8544,78.3528,62937.0
2025-05-07 10:00:00,78.57,78.73,78.54,78.6,28713.0,78.3229,78.4824,78.293,78.3528,28713.0
2025-05-07 10:30:00,78.58,78.65,78.4,78.55,19609.0,78.3329,78.4027,78.1535,78.303,19609.0
2025-05-07 11:00:00,78.52,78.65,78.47,78.64,27126.0,78.2731,78.4027,78.2232,78.3927,27126.0
2025-05-07 11:30:00,78.65,78.85,78.63,78.84,20277.0,78.4027,78.602,78.3827,78.5921,20277.0
2025-05-07 12:00:00,78.83,78.84,78.62,78.67,13754.0,78.5821,78.5921,78.3728,78.4226,13754.0
2025-05-07 12:30:00,78.69,78.99,78.69,78.99,15129.0,78.4425,78.7416,78.4425,78.7416,15129.0
2025-05-07 13:00:00,78.99,79.07,78.93,78.95,19049.0,78.7416,78.8214,78.6818,78.7017,19049.0
2025-05-07 13:30:00,78.96,78.97,78.7,78.76,20770.0,78.7117,78.7217,78.4525,78.5123,20770.0
2025-05-07 14:00:00,78.7,78.86,78.35,78.55,24323.0,78.4525,78.612,78.1036,78.303,24323.0
2025-05-07 14:30:00,78.56,78.93,78.41,78.87,80793.0,78.313,78.6818,78.1634,78.622,80793.0
2025-05-07 15:00:00,78.87,78.89,78.49,78.49,46509.0,78.622,78.6419,78.2432,78.2432,46509.0
2025-05-07 15:30:00,78.47,79.08,78.4,78.57,202912.0,78.2232,78.8313,78.1535,78.3229,202912.0
2025-05-08 09:30:00,79.7,80.29,79.05,79.28,1983886.0,79.4494,80.0375,78.8014,79.0307,1983886.0
2025-05-08 10:00:00,79.28,79.34,78.31,78.8,571667.0,79.0307,79.0905,78.0637,78.5522,571667.0
2025-05-08 10:30:00,78.8,79.05,78.4,78.51,687250.0,78.5522,78.8014,78.1535,78.2631,687250.0
2025-05-08 11:00:00,78.5,78.78,78.29,78.69,456454.0,78.2531,78.5323,78.0438,78.4425,456454.0
2025-05-08 11:30:00,78.66,79.16,78.59,78.82,411591.0,78.4126,78.9111,78.3429,78.5721,411591.0
2025-05-08 12:00:00,78.83,79.19,78.83,79.09,307701.0,78.5821,78.941,78.5821,78.8413,307701.0
2025-05-08 12:30:00,79.1,79.51,79.04,79.31,237226.0,78.8513,79.26,78.7914,79.0606,237226.0
2025-05-08 13:00:00,79.32,79.43,79.18,79.31,204641.0,79.0706,79.1802,78.931,79.0606,204641.0
2025-05-08 13:30:00,79.31,79.38,79.23,79.3,166812.0,79.0606,79.1304,78.9808,79.0506,166812.0
2025-05-08 14:00:00,79.29,79.5,79.16,79.23,264618.0,79.0407,79.25,78.9111,78.9808,264618.0
2025-05-08 14:30:00,79.23,79.36,79.12,79.12,182429.0,78.9808,79.1104,78.8712,78.8712,182429.0
2025-05-08 15:00:00,79.14,79.3,78.92,79.27,197437.0,78.8911,79.0506,78.6718,79.0207,197437.0
2025-05-08 15:30:00,79.28,79.31,78.92,79.02,762541.0,79.0307,79.0606,78.6718,78.7715,762541.0
2025-05-09 09:30:00,79.1,79.74,78.84,79.61,422494.0,78.8513,79.4892,78.5921,79.3597,422494.0
2025-05-09 10:00:00,79.6,79.63,79.18,79.28,195093.0,79.3497,79.3796,78.931,79.0307,195093.0
2025-05-09 10:30:00,79.28,79.32,78.95,79.14,203572.0,79.0307,79.0706,78.7017,78.8911,203572.0
2025-05-09 11:00:00,79.15,79.25,79.06,79.25,62587.0,78.9011,79.0008,78.8114,79.0008,62587.0
2025-05-09 11:30:00,79.22,79.6,79.16,79.53,155991.0,78.9709,79.3497,78.9111,79.2799,155991.0
2025-05-09 12:00:00,79.53,79.54,79.32,79.38,144852.0,79.2799,79.2899,79.0706,79.1304,144852.0
2025-05-09 12:30:00,79.38,79.41,79.02,79.03,139987.0,79.1304,79.1603,78.7715,78.7815,139987.0
2025-05-09 13:00:00,79.02,79.28,78.86,79.21,122017.0,78.7715,79.0307,78.612,78.9609,122017.0
2025-05-09 13:30:00,79.21,79.26,79.04,79.2,87193.0,78.9609,79.0108,78.7914,78.9509,87193.0
2025-05-09 14:00:00,79.18,79.26,79.09,79.19,75930.0,78.931,79.0108,78.8413,78.941,75930.0
2025-05-09 14:30:00,79.19,79.23,79.13,79.17,146064.0,78.941,78.9808,78.8812,78.921,146064.0
2025-05-09 15:00:00,79.18,79.32,79.02,79.04,126205.0,78.931,79.0706,78.7715,78.7914,126205.0
2025-05-09 15:30:00,79.04,79.43,78.96,79.19,391843.0,78.7914,79.1802,78.7117,78.941,391843.0
2025-05-12 09:30:00,81.52,81.54,79.66,79.9,568751.0,81.2636,81.2836,79.4095,79.6487,568751.0
2025-05-12 10:00:00,79.92,80.63,79.82,80.37,237496.0,79.6687,80.3764,79.569,80.1173,237496.0
2025-05-12 10:30:00,80.38,80.69,80.03,80.6,276805.0,80.1272,80.4363,79.7783,80.3465,276805.0
2025-05-12 11:00:00,80.59,80.74,80.36,80.63,203514.0,80.3366,80.4861,80.1073,80.3764,203514.0
2025-05-12 11:30:00,80.64,80.75,80.35,80.54,128584.0,80.3864,80.4961,80.0973,80.2867,128584.0
2025-05-12 12:00:00,80.58,80.79,80.54,80.69,54370.0,80.3266,80.5359,80.2867,80.4363,54370.0
2025-05-12 12:30:00,80.72,80.86,80.63,80.8,123023.0,80.4662,80.6057,80.3764,80.5459,123023.0
2025-05-12 13:00:00,80.8,81.02,80.64,80.79,104564.0,80.5459,80.7652,80.3864,80.5359,104564.0
2025-05-12 13:30:00,80.8,81.01,80.79,80.84,124202.0,80.5459,80.7553,80.5359,80.5858,124202.0
2025-05-12 14:00:00,80.84,81.01,80.84,80.96,109833.0,80.5858,80.7553,80.5858,80.7054,109833.0
2025-05-12 14:30:00,80.96,81.09,80.78,80.82,288115.0,80.7054,80.835,80.526,80.5658,288115.0
2025-05-12 15:00:00,80.83,80.87,80.63,80.78,141089.0,80.5758,80.6157,80.3764,80.526,141089.0
2025-05-12 15:30:00,80.79,80.87,80.56,80.78,455269.0,80.5359,80.6157,80.3067,80.526,455269.0
2025-05-13 09:30:00,81.01,81.63,80.76,81.49,177543.0,80.7553,81.3733,80.506,81.2337,177543.0
2025-05-13 10:00:00,81.51,81.63,81.39,81.48,84767.0,81.2537,81.3733,81.1341,81.2238,84767.0
2025-05-13 10:30:00,81.47,81.53,81.32,81.51,104042.0,81.2138,81.2736,81.0643,81.2537,104042.0
2025-05-13 11:00:00,81.5,81.63,81.47,81.53,68182.0,81.2437,81.3733,81.2138,81.2736,68182.0
2025-05-13 11:30:00,81.52,81.68,81.45,81.49,69523.0,81.2636,81.4231,81.1939,81.2337,69523.0
2025-05-13 12:00:00,81.49,81.78,81.46,81.78,131708.0,81.2337,81.5228,81.2038,81.5228,131708.0
2025-05-13 12:30:00,81.79,81.97,81.77,81.89,68860.0,81.5328,81.7122,81.5129,81.6325,68860.0
2025-05-13 13:00:00,81.9,82.09,81.81,82.0,119607.0,81.6425,81.8319,81.5527,81.7421,119607.0
2025-05-13 13:30:00,82.01,82.2,81.87,81.91,88967.0,81.7521,81.9415,81.6125,81.6524,88967.0
2025-05-13 14:00:00,81.93,81.95,81.77,81.78,67226.0,81.6724,81.6923,81.5129,81.5228,67226.0
2025-05-13 14:30:00,81.77,81.94,81.76,81.86,62304.0,81.5129,81.6823,81.5029,81.6026,62304.0
2025-05-13 15:00:00,81.86,82.0,81.79,81.9,119736.0,81.6026,81.7421,81.5328,81.6425,119736.0
2025-05-13 15:30:00,81.91,81.96,81.55,81.56,451498.0,81.6524,81.7023,81.2936,81.3035,451498.0
2025-05-14 09:30:00,81.22,81.4,80.45,80.82,1897464.0,80.9646,81.144,80.197,80.5658,1897464.0
2025-05-14 10:00:00,80.81,81.24,80.73,81.17,592036.0,80.5559,80.9845,80.4761,80.9147,592036.0
2025-05-14 10:30:00,81.15,81.4,81.07,81.18,312580.0,80.8948,81.144,80.8151,80.9247,312580.0
2025-05-14 11:00:00,81.18,81.22,80.99,81.17,369587.0,80.9247,80.9646,80.7353,80.9147,369587.0
2025-05-14 11:30:00,81.17,81.28,81.02,81.18,237780.0,80.9147,81.0244,80.7652,80.9247,237780.0
2025-05-14 12:00:00,81.18,81.22,81.0,81.03,248364.0,80.9247,80.9646,80.7453,80.7752,248364.0
2025-05-14 12:30:00,81.02,81.22,81.0,81.13,216062.0,80.7652,80.9646,80.7453,80.8749,216062.0
2025-05-14 13:00:00,81.12,81.22,81.0,81.08,210290.0,80.8649,80.9646,80.7453,80.825,210290.0
2025-05-14 13:30:00,81.08,81.2,80.94,80.98,194740.0,80.825,80.9447,80.6855,80.7253,194740.0
2025-05-14 14:00:00,80.98,81.24,80.94,81.15,262738.0,80.7253,80.9845,80.6855,80.8948,262738.0
2025-05-14 14:30:00,81.15,81.35,81.15,81.24,247674.0,80.8948,81.0942,80.8948,80.9845,247674.0
2025-05-14 15:00:00,81.24,81.35,81.07,81.11,289896.0,80.9845,81.0942,80.8151,80.8549,289896.0
2025-05-14 15:30:00,81.1,81.28,80.94,81.05,890010.0,80.845,81.0244,80.6855,80.7951,890010.0
2025-05-15 09:30:00,80.7,81.3,80.7,81.0,166186.0,80.4462,81.0443,80.4462,80.7453,166186.0
2025-05-15 10:00:00,80.99,81.16,80.79,80.99,162054.0,80.7353,80.9048,80.5359,80.7353,162054.0
2025-05-15 10:30:00,80.99,81.01,80.77,80.92,177565.0,80.7353,80.7553,80.516,80.6655,177565.0
2025-05-15 11:00:00,80.92,81.16,80.87,80.97,131547.0,80.6655,80.9048,80.6157,80.7154,131547.0
2025-05-15 11:30:00,80.97,81.44,80.51,81.15,918534.0,80.7154,81.1839,80.2568,80.8948,918534.0
2025-05-15 12:00:00,81.14,81.29,81.01,81.09,213352.0,80.8848,81.0344,80.7553,80.835,213352.0
2025-05-15 12:30:00,81.07,81.09,80.85,80.89,75819.0,80.8151,80.835,80.5958,80.6356,75819.0
2025-05-15 13:00:00,80.9,81.14,80.88,81.1,95704.0,80.6456,80.8848,80.6257,80.845,95704.0
2025-05-15 13:30:00,81.09,81.11,80.99,81.01,52180.0,80.835,80.8549,80.7353,80.7553,52180.0
2025-05-15 14:00:00,81.02,81.23,80.97,81.23,157467.0,80.7652,80.9746,80.7154,80.9746,157467.0
2025-05-15 14:30:00,81.23,81.34,81.22,81.3,70102.0,80.9746,81.0842,80.9646,81.0443,70102.0
2025-05-15 15:00:00,81.3,81.38,81.18,81.2,132203.0,81.0443,81.1241,80.9247,80.9447,132203.0
2025-05-15 15:30:00,81.2,81.36,81.12,81.28,464835.0,80.9447,81.1042,80.8649,81.0244,464835.0
2025-05-16 09:30:00,81.56,81.56,80.95,81.42,221746.0,81.3035,81.3035,80.6954,81.164,221746.0
2025-05-16 10:00:00,81.38,81.5,81.15,81.4,88592.0,81.1241,81.2437,80.8948,81.144,88592.0
2025-05-16 10:30:00,81.42,81.66,81.37,81.62,131897.0,81.164,81.4032,81.1141,81.3633,131897.0
2025-05-16 11:00:00,81.6,81.89,81.6,81.7,104049.0,81.3434,81.6325,81.3434,81.4431,104049.0
2025-05-16 11:30:00,81.69,81.71,81.54,81.64,101705.0,81.4331,81.4531,81.2836,81.3833,101705.0
2025-05-16 12:00:00,81.64,81.72,81.62,81.69,112252.0,81.3833,81.463,81.3633,81.4331,112252.0
2025-05-16 12:30:00,81.71,81.75,81.62,81.67,56867.0,81.4531,81.4929,81.3633,81.4132,56867.0
2025-05-16 13:00:00,81.67,81.77,81.66,81.72,70035.0,81.4132,81.5129,81.4032,81.463,70035.0
2025-05-16 13:30:00,81.72,81.76,81.66,81.74,82974.0,81.463,81.5029,81.4032,81.483,82974.0
2025-05-16 14:00:00,81.73,81.75,81.61,81.65,69480.0,81.473,81.4929,81.3534,81.3932,69480.0
2025-05-16 14:30:00,81.66,81.74,81.56,81.7,86912.0,81.4032,81.483,81.3035,81.4431,86912.0
2025-05-16 15:00:00,81.7,81.78,81.63,81.67,232783.0,81.4431,81.5228,81.3733,81.4132,232783.0
2025-05-16 15:30:00,81.67,81.89,81.67,81.87,576639.0,81.4132,81.6325,81.4132,81.6125,576639.0
2025-05-19 09:30:00,81.24,82.0,81.0,81.94,161090.0,80.9845,81.7421,80.7453,81.6823,161090.0
2025-05-19 10:00:00,81.94,82.17,81.79,81.83,155154.0,81.6823,81.9116,81.5328,81.5727,155154.0
2025-05-19 10:30:00,81.83,82.13,81.74,81.76,306437.0,81.5727,81.8717,81.483,81.5029,306437.0
2025-05-19 11:00:00,81.77,81.99,81.77,81.93,67133.0,81.5129,81.7322,81.5129,81.6724,67133.0
2025-05-19 11:30:00,81.92,82.12,81.92,82.04,50277.0,81.6624,81.8618,81.6624,81.782,50277.0
2025-05-19 12:00:00,82.04,82.18,82.02,82.16,51653.0,81.782,81.9216,81.7621,81.9016,51653.0
2025-05-19 12:30:00,82.17,82.26,82.11,82.24,90365.0,81.9116,82.0013,81.8518,81.9814,90365.0
2025-05-19 13:00:00,82.23,82.27,82.1,82.14,57174.0,81.9714,82.0113,81.8418,81.8817,57174.0
2025-05-19 13:30:00,82.13,82.22,82.1,82.1,121095.0,81.8717,81.9614,81.8418,81.8418,121095.0
2025-05-19 14:00:00,82.1,82.1,81.92,81.96,128230.0,81.8418,81.8418,81.6624,81.7023,128230.0
2025-05-19 14:30:00,81.97,82.02,81.93,82.0,64913.0,81.7122,81.7621,81.6724,81.7421,64913.0
2025-05-19 15:00:00,82.0,82.01,81.75,81.78,88960.0,81.7421,81.7521,81.4929,81.5228,88960.0
2025-05-19 15:30:00,81.78,82.0,81.76,81.94,356609.0,81.5228,81.7421,81.5029,81.6823,356609.0
2025-05-20 09:30:00,81.48,81.98,81.38,81.74,121416.0,81.2238,81.7222,81.1241,81.483,121416.0
2025-05-20 10:00:00,81.75,81.8,81.62,81.7,63603.0,81.4929,81.5428,81.3633,81.4431,63603.0
2025-05-20 10:30:00,81.7,81.75,81.61,81.63,41045.0,81.4431,81.4929,81.3534,81.3733,41045.0
2025-05-20 11:00:00,81.6,81.75,81.58,81.73,20048.0,81.3434,81.4929,81.3235,81.473,20048.0
2025-05-20 11:30:00,81.73,81.76,81.53,81.54,54949.0,81.473,81.5029,81.2736,81.2836,54949.0
2025-05-20 12:00:00,81.54,81.55,81.4,81.4,45157.0,81.2836,81.2936,81.144,81.144,45157.0
2025-05-20 12:30:00,81.4,81.51,81.39,81.51,19514.0,81.144,81.2537,81.1341,81.2537,19514.0
2025-05-20 13:00:00,81.49,81.6,81.49,81.59,32456.0,81.2337,81.3434,81.2337,81.3334,32456.0
2025-05-20 13:30:00,81.57,81.69,81.57,81.69,38316.0,81.3135,81.4331,81.3135,81.4331,38316.0
2025-05-20 14:00:00,81.7,81.76,81.57,81.59,65207.0,81.4431,81.5029,81.3135,81.3334,65207.0
2025-05-20 14:30:00,81.57,81.65,81.53,81.62,41309.0,81.3135,81.3932,81.2736,81.3633,41309.0
2025-05-20 15:00:00,81.62,81.69,81.43,81.65,51939.0,81.3633,81.4331,81.1739,81.3932,51939.0
2025-05-20 15:30:00,81.66,81.85,81.65,81.82,280777.0,81.4032,81.5926,81.3932,81.5627,280777.0
2025-05-21 09:30:00,81.33,81.8,81.02,81.8,186717.0,81.0742,81.5428,80.7652,81.5428,186717.0
2025-05-21 10:00:00,81.8,81.95,81.44,81.45,139291.0,81.5428,81.6923,81.1839,81.1939,139291.0
2025-05-21 10:30:00,81.44,81.48,81.21,81.44,71642.0,81.1839,81.2238,80.9546,81.1839,71642.0
2025-05-21 11:00:00,81.43,81.57,81.38,81.47,62396.0,81.1739,81.3135,81.1241,81.2138,62396.0
2025-05-21 11:30:00,81.48,81.61,81.42,81.51,60775.0,81.2238,81.3534,81.164,81.2537,60775.0
2025-05-21 12:00:00,81.52,81.52,81.39,81.47,97308.0,81.2636,81.2636,81.1341,81.2138,97308.0
2025-05-21 12:30:00,81.47,81.63,81.47,81.51,40323.0,81.2138,81.3733,81.2138,81.2537,40323.0
2025-05-21 13:00:00,81.52,81.56,80.92,80.95,136858.0,81.2636,81.3035,80.6655,80.6954,136858.0
2025-05-21 13:30:00,80.91,81.26,80.85,81.08,94220.0,80.6556,81.0045,80.5958,80.825,94220.0
2025-05-21 14:00:00,81.08,81.1,80.83,80.91,78968.0,80.825,80.845,80.5758,80.6556,78968.0
2025-05-21 14:30:00,80.9,80.96,80.72,80.77,60426.0,80.6456,80.7054,80.4662,80.516,60426.0
2025-05-21 15:00:00,80.76,80.85,80.52,80.53,129367.0,80.506,80.5958,80.2668,80.2768,129367.0
2025-05-21 15:30:00,80.54,80.75,80.54,80.6,420999.0,80.2867,80.4961,80.2867,80.3465,420999.0
2025-05-22 09:30:00,80.56,81.04,80.55,80.72,159875.0,80.3067,80.7852,80.2967,80.4662,159875.0
2025-05-22 10:00:00,80.76,80.94,80.42,80.57,89995.0,80.506,80.6855,80.1671,80.3166,89995.0
2025-05-22 10:30:00,80.57,80.6,80.37,80.52,79658.0,80.3166,80.3465,80.1173,80.2668,79658.0
2025-05-22 11:00:00,80.51,80.82,80.51,80.75,27679.0,80.2568,80.5658,80.2568,80.4961,27679.0
2025-05-22 11:30:00,80.73,80.86,80.71,80.81,30213.0,80.4761,80.6057,80.4562,80.5559,30213.0
2025-05-22 12:00:00,80.82,80.98,80.71,80.8,31278.0,80.5658,80.7253,80.4562,80.5459,31278.0
2025-05-22 12:30:00,80.8,80.84,80.69,80.74,88053.0,80.5459,80.5858,80.4363,80.4861,88053.0
2025-05-22 13:00:00,80.76,81.13,80.73,81.13,50683.0,80.506,80.8749,80.4761,80.8749,50683.0
2025-05-22 13:30:00,81.13,81.2,81.08,81.18,45810.0,80.8749,80.9447,80.825,80.9247,45810.0
2025-05-22 14:00:00,81.17,81.39,81.16,81.33,67629.0,80.9147,81.1341,80.9048,81.0742,67629.0
2025-05-22 14:30:00,81.32,81.34,81.22,81.31,51988.0,81.0643,81.0842,80.9646,81.0543,51988.0
2025-05-22 15:00:00,81.31,81.49,81.31,81.49,142453.0,81.0543,81.2337,81.0543,81.2337,142453.0
2025-05-22 15:30:00,81.48,81.56,81.16,81.18,589232.0,81.2238,81.3035,80.9048,80.9247,589232.0
2025-05-23 09:30:00,80.21,80.9,80.0,80.64,146152.0,79.9578,80.6456,79.7484,80.3864,146152.0
2025-05-23 10:00:00,80.65,81.17,80.65,81.11,95885.0,80.3964,80.9147,80.3964,80.8549,95885.0
2025-05-23 10:30:00,81.1,81.45,81.08,81.15,82071.0,80.845,81.1939,80.825,80.8948,82071.0
2025-05-23 11:00:00,81.14,81.36,81.11,81.34,34077.0,80.8848,81.1042,80.8549,81.0842,34077.0
2025-05-23 11:30:00,81.34,81.93,81.31,81.71,287716.0,81.0842,81.6724,81.0543,81.4531,287716.0
2025-05-23 12:00:00,81.71,81.94,81.58,81.85,167505.0,81.4531,81.6823,81.3235,81.5926,167505.0
2025-05-23 12:30:00,81.86,82.01,81.65,81.89,243714.0,81.6026,81.7521,81.3932,81.6325,243714.0
2025-05-23 13:00:00,81.9,82.12,81.86,81.99,132683.0,81.6425,81.8618,81.6026,81.7322,132683.0
2025-05-23 13:30:00,81.98,82.11,81.88,82.08,114211.0,81.7222,81.8518,81.6225,81.8219,114211.0
2025-05-23 14:00:00,82.09,82.21,81.98,82.09,128634.0,81.8319,81.9515,81.7222,81.8319,128634.0
2025-05-23 14:30:00,82.1,82.31,81.98,82.02,145167.0,81.8418,82.0512,81.7222,81.7621,145167.0
2025-05-23 15:00:00,82.02,82.17,81.82,81.88,160935.0,81.7621,81.9116,81.5627,81.6225,160935.0
2025-05-23 15:30:00,81.89,82.02,81.69,81.78,501302.0,81.6325,81.7621,81.4331,81.5228,501302.0
2025-05-27 09:30:00,82.44,82.5,81.87,82.19,171671.0,82.1808,82.2406,81.6125,81.9315,171671.0
2025-05-27 10:00:00,82.19,82.47,82.0,82.39,139443.0,81.9315,82.2107,81.7421,82.1309,139443.0
2025-05-27 10:30:00,82.4,82.69,82.34,82.63,164914.0,82.1409,82.43,82.0811,82.3702,164914.0
2025-05-27 11:00:00,82.63,82.76,82.6,82.76,84881.0,82.3702,82.4997,82.3403,82.4997,84881.0
2025-05-27 11:30:00,82.75,82.88,82.69,82.83,60801.0,82.4898,82.6194,82.43,82.5695,60801.0
2025-05-27 12:00:00,82.82,82.96,82.77,82.9,85785.0,82.5596,82.6991,82.5097,82.6393,85785.0
2025-05-27 12:30:00,82.9,83.1,82.89,82.99,66002.0,82.6393,82.8387,82.6293,82.729,66002.0
2025-05-27 13:00:00,82.98,83.21,82.95,83.16,49045.0,82.7191,82.9483,82.6892,82.8985,49045.0
2025-05-27 13:30:00,83.17,83.31,83.16,83.29,107514.0,82.9085,83.048,82.8985,83.0281,107514.0
2025-05-27 14:00:00,83.29,83.31,83.15,83.2,108143.0,83.0281,83.048,82.8885,82.9384,108143.0
2025-05-27 14:30:00,83.2,83.27,83.09,83.12,80830.0,82.9384,83.0081,82.8287,82.8586,80830.0
2025-05-27 15:00:00,83.12,83.17,83.07,83.09,54946.0,82.8586,82.9085,82.8088,82.8287,54946.0
2025-05-27 15:30:00,83.08,83.11,82.89,83.07,389480.0,82.8187,82.8486,82.6293,82.8088,389480.0
2025-05-28 09:30:00,83.09,83.12,82.82,82.98,120890.0,82.8287,82.8586,82.5596,82.7191,120890.0
2025-05-28 10:00:00,82.98,83.02,82.81,82.92,85940.0,82.7191,82.7589,82.5496,82.6592,85940.0
2025-05-28 10:30:00,82.92,83.02,82.85,82.86,66972.0,82.6592,82.7589,82.5895,82.5994,66972.0
2025-05-28 11:00:00,82.87,82.95,82.73,82.74,39152.0,82.6094,82.6892,82.4698,82.4798,39152.0
2025-05-28 11:30:00,82.74,82.83,82.61,82.67,68071.0,82.4798,82.5695,82.3502,82.41,68071.0
2025-05-28 12:00:00,82.67,82.79,82.63,82.73,59792.0,82.41,82.5297,82.3702,82.4698,59792.0
2025-05-28 12:30:00,82.73,82.91,82.73,82.89,43690.0,82.4698,82.6493,82.4698,82.6293,43690.0
2025-05-28 13:00:00,82.89,83.05,82.86,83.05,37385.0,82.6293,82.7888,82.5994,82.7888,37385.0
2025-05-28 13:30:00,83.04,83.04,82.91,82.95,25143.0,82.7789,82.7789,82.6493,82.6892,25143.0
2025-05-28 14:00:00,82.95,83.1,82.95,83.1,63853.0,82.6892,82.8387,82.6892,82.8387,63853.0
2025-05-28 14:30:00,83.12,83.14,82.71,82.91,79900.0,82.8586,82.8786,82.4499,82.6493,79900.0
2025-05-28 15:00:00,82.92,83.0,82.78,82.79,65492.0,82.6592,82.739,82.5197,82.5297,65492.0
2025-05-28 15:30:00,82.79,82.81,82.42,82.54,313646.0,82.5297,82.5496,82.1608,82.2804,313646.0
2025-05-29 09:30:00,82.83,82.89,82.52,82.89,193906.0,82.5695,82.6293,82.2605,82.6293,193906.0
2025-05-29 10:00:00,82.89,83.01,82.66,82.74,137886.0,82.6293,82.749,82.4001,82.4798,137886.0
2025-05-29 10:30:00,82.75,82.93,82.59,82.83,88739.0,82.4898,82.6692,82.3303,82.5695,88739.0
2025-05-29 11:00:00,82.85,83.0,82.69,82.97,86819.0,82.5895,82.739,82.43,82.7091,86819.0
2025-05-29 11:30:00,82.98,83.0,82.65,82.72,80081.0,82.7191,82.739,82.3901,82.4599,80081.0
2025-05-29 12:00:00,82.74,82.92,82.63,82.9,58488.0,82.4798,82.6592,82.3702,82.6393,58488.0
2025-05-29 12:30:00,82.89,83.09,82.89,83.05,53350.0,82.6293,82.8287,82.6293,82.7888,53350.0
2025-05-29 13:00:00,83.05,83.26,83.04,83.07,173490.0,82.7888,82.9982,82.7789,82.8088,173490.0
2025-05-29 13:30:00,83.06,83.27,83.01,83.16,93982.0,82.7988,83.0081,82.749,82.8985,93982.0
2025-05-29 14:00:00,83.15,83.26,83.02,83.1,75260.0,82.8885,82.9982,82.7589,82.8387,75260.0
2025-05-29 14:30:00,83.1,83.42,83.1,83.24,112096.0,82.8387,83.1577,82.8387,82.9782,112096.0
2025-05-29 15:00:00,83.24,83.39,83.22,83.29,108915.0,82.9782,83.1278,82.9583,83.0281,108915.0
2025-05-29 15:30:00,83.3,83.52,83.27,83.4,362839.0,83.0381,83.2574,83.0081,83.1377,362839.0
2025-05-30 09:30:00,83.21,83.28,82.94,83.07,115199.0,82.9483,83.0181,82.6792,82.8088,115199.0
2025-05-30 10:00:00,83.07,83.54,83.07,83.44,84276.0,82.8088,83.2773,82.8088,83.1776,84276.0
2025-05-30 10:30:00,83.44,83.57,83.27,83.3,86402.0,83.1776,83.3072,83.0081,83.0381,86402.0
2025-05-30 11:00:00,83.31,83.49,83.28,83.47,66926.0,83.048,83.2275,83.0181,83.2075,66926.0
2025-05-30 11:30:00,83.48,83.5,83.27,83.29,40205.0,83.2175,83.2374,83.0081,83.0281,40205.0
2025-05-30 12:00:00,83.3,83.48,82.94,82.97,56194.0,83.0381,83.2175,82.6792,82.7091,56194.0
2025-05-30 12:30:00,82.99,83.05,82.74,82.94,53820.0,82.729,82.7888,82.4798,82.6792,53820.0
2025-05-30 13:00:00,82.94,83.1,82.9,83.09,25323.0,82.6792,82.8387,82.6393,82.8287,25323.0
2025-05-30 13:30:00,83.09,83.19,83.07,83.07,28257.0,82.8287,82.9284,82.8088,82.8088,28257.0
2025-05-30 14:00:00,83.09,83.39,83.09,83.29,119002.0,82.8287,83.1278,82.8287,83.0281,119002.0
2025-05-30 14:30:00,83.3,83.48,83.27,83.42,60127.0,83.0381,83.2175,83.0081,83.1577,60127.0
2025-05-30 15:00:00,83.42,83.73,83.42,83.69,48456.0,83.1577,83.4667,83.1577,83.4268,48456.0
2025-05-30 15:30:00,83.67,83.77,83.17,83.54,411200.0,83.4069,83.5066,82.9085,83.2773,411200.0
2025-06-02 09:30:00,83.28,83.49,82.74,82.89,154882.0,83.0181,83.2275,82.4798,82.6293,154882.0
2025-06-02 10:00:00,82.85,83.26,82.71,83.22,73411.0,82.5895,82.9982,82.4499,82.9583,73411.0
2025-06-02 10:30:00,83.23,83.37,83.18,83.25,100436.0,82.9683,83.1078,82.9184,82.9882,100436.0
2025-06-02 11:00:00,83.25,83.44,83.16,83.36,73607.0,82.9882,83.1776,82.8985,83.0979,73607.0
2025-06-02 11:30:00,83.36,83.54,83.34,83.47,44245.0,83.0979,83.2773,83.0779,83.2075,44245.0
2025-06-02 12:00:00,83.47,83.52,83.34,83.37,30064.0,83.2075,83.2574,83.0779,83.1078,30064.0
2025-06-02 12:30:00,83.38,83.5,83.37,83.48,29722.0,83.1178,83.2374,83.1078,83.2175,29722.0
2025-06-02 13:00:00,83.48,83.59,83.43,83.47,61441.0,83.2175,83.3271,83.1676,83.2075,61441.0
2025-06-02 13:30:00,83.48,83.68,83.48,83.65,37056.0,83.2175,83.4169,83.2175,83.3869,37056.0
2025-06-02 14:00:00,83.65,83.88,83.64,83.84,41694.0,83.3869,83.6162,83.377,83.5764,41694.0
2025-06-02 14:30:00,83.84,83.92,83.81,83.9,37188.0,83.5764,83.6561,83.5464,83.6362,37188.0
2025-06-02 15:00:00,83.91,84.02,83.89,84.0,62161.0,83.6461,83.7558,83.6262,83.7358,62161.0
2025-06-02 15:30:00,84.0,84.03,83.84,84.01,210130.0,83.7358,83.7658,83.5764,83.7458,210130.0
2025-06-03 09:30:00,84.06,84.24,83.17,83.21,132022.0,83.7957,83.9751,82.9085,82.9483,132022.0
2025-06-03 10:00:00,83.24,83.64,83.24,83.63,76697.0,82.9782,83.377,82.9782,83.367,76697.0
2025-06-03 10:30:00,83.63,83.8,83.49,83.66,70856.0,83.367,83.5365,83.2275,83.3969,70856.0
2025-06-03 11:00:00,83.66,83.91,83.61,83.78,135501.0,83.3969,83.6461,83.3471,83.5165,135501.0
2025-06-03 11:30:00,83.78,83.86,83.68,83.75,81177.0,83.5165,83.5963,83.4169,83.4866,81177.0
2025-06-03 12:00:00,83.73,83.9,83.6,83.83,80250.0,83.4667,83.6362,83.3371,83.5664,80250.0
2025-06-03 12:30:00,83.83,83.99,83.79,83.93,70660.0,83.5664,83.7259,83.5265,83.6661,70660.0
2025-06-03 13:00:00,83.94,84.03,83.87,84.01,47711.0,83.676,83.7658,83.6063,83.7458,47711.0
2025-06-03 13:30:00,84.0,84.06,83.95,84.0,33888.0,83.7358,83.7957,83.686,83.7358,33888.0
2025-06-03 14:00:00,83.99,84.0,83.83,83.95,54490.0,83.7259,83.7358,83.5664,83.686,54490.0
2025-06-03 14:30:00,83.95,83.97,83.87,83.91,52218.0,83.686,83.7059,83.6063,83.6461,52218.0
2025-06-03 15:00:00,83.91,83.95,83.79,83.87,64040.0,83.6461,83.686,83.5265,83.6063,64040.0
2025-06-03 15:30:00,83.88,83.92,83.7,83.8,244616.0,83.6162,83.6561,83.4368,83.5365,244616.0
2025-06-04 09:30:00,83.9,84.11,83.8,84.05,58551.0,83.6362,83.8455,83.5365,83.7857,58551.0
2025-06-04 10:00:00,84.02,84.27,83.94,84.05,86728.0,83.7558,84.005,83.676,83.7857,86728.0
2025-06-04 10:30:00,84.08,84.26,84.04,84.25,62554.0,83.8156,83.995,83.7757,83.9851,62554.0
2025-06-04 11:00:00,84.25,84.41,84.23,84.31,94375.0,83.9851,84.1446,83.9651,84.0449,94375.0
2025-06-04 11:30:00,84.3,84.45,84.29,84.34,57981.0,84.0349,84.1844,84.0249,84.0748,57981.0
2025-06-04 12:00:00,84.35,84.38,84.06,84.06,65865.0,84.0847,84.1147,83.7957,83.7957,65865.0
2025-06-04 12:30:00,84.05,84.23,84.03,84.15,87552.0,83.7857,83.9651,83.7658,83.8854,87552.0
2025-06-04 13:00:00,84.17,84.32,84.17,84.28,37606.0,83.9053,84.0548,83.9053,84.015,37606.0
2025-06-04 13:30:00,84.28,84.4,84.28,84.38,33009.0,84.015,84.1346,84.015,84.1147,33009.0
2025-06-04 14:00:00,84.4,84.42,84.33,84.34,43972.0,84.1346,84.1545,84.0648,84.0748,43972.0
2025-06-04 14:30:00,84.34,84.34,84.13,84.15,49705.0,84.0748,84.0748,83.8654,83.8854,49705.0
2025-06-04 15:00:00,84.15,84.24,84.07,84.22,67793.0,83.8854,83.9751,83.8056,83.9552,67793.0
2025-06-04 15:30:00,84.23,84.26,83.84,83.84,604089.0,83.9651,83.995,83.5764,83.5764,604089.0
2025-06-05 09:30:00,84.06,84.07,83.33,83.36,108688.0,83.7957,83.8056,83.068,83.0979,108688.0
2025-06-05 10:00:00,83.34,83.68,83.33,83.57,89270.0,83.0779,83.4169,83.068,83.3072,89270.0
2025-06-05 10:30:00,83.6,83.79,83.47,83.77,80234.0,83.3371,83.5265,83.2075,83.5066,80234.0
2025-06-05 11:00:00,83.78,83.94,83.75,83.93,57013.0,83.5165,83.676,83.4866,83.6661,57013.0
2025-06-05 11:30:00,83.94,83.98,83.66,83.86,106281.0,83.676,83.7159,83.3969,83.5963,106281.0
2025-06-05 12:00:00,83.86,83.96,83.77,83.85,53965.0,83.5963,83.696,83.5066,83.5863,53965.0
2025-06-05 12:30:00,83.85,83.86,83.38,83.57,125870.0,83.5863,83.5963,83.1178,83.3072,125870.0
2025-06-05 13:00:00,83.57,83.95,83.55,83.91,99849.0,83.3072,83.686,83.2873,83.6461,99849.0
2025-06-05 13:30:00,83.92,84.06,83.91,83.95,49893.0,83.6561,83.7957,83.6461,83.686,49893.0
2025-06-05 14:00:00,83.95,84.05,83.73,84.01,60829.0,83.686,83.7857,83.4667,83.7458,60829.0
2025-06-05 14:30:00,84.01,84.12,83.97,84.01,162867.0,83.7458,83.8555,83.7059,83.7458,162867.0
2025-06-05 15:00:00,84.02,84.11,83.55,83.77,176238.0,83.7558,83.8455,83.2873,83.5066,176238.0
2025-06-05 15:30:00,83.79,84.15,83.76,84.0,495519.0,83.5265,83.8854,83.4966,83.7358,495519.0
2025-06-06 09:30:00,84.73,85.06,84.52,84.98,213460.0,84.4636,84.7925,84.2542,84.7128,213460.0
2025-06-06 10:00:00,84.98,85.08,84.63,84.82,100037.0,84.7128,84.8125,84.3639,84.5533,100037.0
2025-06-06 10:30:00,84.79,85.04,84.67,84.93,176932.0,84.5234,84.7726,84.4037,84.6629,176932.0
2025-06-06 11:00:00,84.94,85.0,84.7,84.93,82669.0,84.6729,84.7327,84.4336,84.6629,82669.0
2025-06-06 11:30:00,84.95,85.0,84.82,84.94,42690.0,84.6829,84.7327,84.5533,84.6729,42690.0
2025-06-06 12:00:00,84.92,85.03,84.92,85.02,54012.0,84.653,84.7626,84.653,84.7526,54012.0
2025-06-06 12:30:00,85.02,85.08,84.88,84.96,50429.0,84.7526,84.8125,84.6131,84.6928,50429.0
2025-06-06 13:00:00,84.96,85.08,84.92,85.06,52515.0,84.6928,84.8125,84.653,84.7925,52515.0
2025-06-06 13:30:00,85.05,85.19,85.05,85.17,49724.0,84.7825,84.9221,84.7825,84.9022,49724.0
2025-06-06 14:00:00,85.18,85.35,85.18,85.32,71776.0,84.9121,85.0816,84.9121,85.0517,71776.0
2025-06-06 14:30:00,85.33,85.55,85.33,85.52,82868.0,85.0617,85.281,85.0617,85.2511,82868.0
2025-06-06 15:00:00,85.51,85.55,85.41,85.45,87649.0,85.2411,85.281,85.1414,85.1813,87649.0
2025-06-06 15:30:00,85.45,85.72,85.44,85.61,396163.0,85.1813,85.4504,85.1713,85.3408,396163.0
2025-06-09 09:30:00,85.61,85.72,85.09,85.44,125866.0,85.3408,85.4504,84.8224,85.1713,125866.0
2025-06-09 10:00:00,85.44,85.54,84.85,85.18,131299.0,85.1713,85.271,84.5832,84.9121,131299.0
2025-06-09 10:30:00,85.19,85.21,84.91,85.07,112432.0,84.9221,84.942,84.643,84.8025,112432.0
2025-06-09 11:00:00,85.08,85.21,84.94,85.18,126434.0,84.8125,84.942,84.6729,84.9121,126434.0
2025-06-09 11:30:00,85.17,85.42,85.17,85.37,115318.0,84.9022,85.1514,84.9022,85.1015,115318.0
2025-06-09 12:00:00,85.37,85.57,85.36,85.48,83833.0,85.1015,85.3009,85.0916,85.2112,83833.0
2025-06-09 12:30:00,85.47,85.6,85.32,85.54,63294.0,85.2012,85.3308,85.0517,85.271,63294.0
2025-06-09 13:00:00,85.55,85.76,85.54,85.75,55906.0,85.281,85.4903,85.271,85.4803,55906.0
2025-06-09 13:30:00,85.75,85.75,85.62,85.73,54139.0,85.4803,85.4803,85.3508,85.4604,54139.0
2025-06-09 14:00:00,85.73,85.74,85.58,85.64,77096.0,85.4604,85.4704,85.3109,85.3707,77096.0
2025-06-09 14:30:00,85.64,85.71,85.5,85.57,124225.0,85.3707,85.4405,85.2311,85.3009,124225.0
2025-06-09 15:00:00,85.57,85.65,85.46,85.63,192211.0,85.3009,85.3807,85.1913,85.3607,192211.0
2025-06-09 15:30:00,85.64,85.9,85.56,85.63,713920.0,85.3707,85.6299,85.2909,85.3607,713920.0
2025-06-10 09:30:00,85.63,85.83,85.28,85.64,146551.0,85.3607,85.5601,85.0118,85.3707,146551.0
2025-06-10 10:00:00,85.66,85.9,85.6,85.73,135096.0,85.3906,85.6299,85.3308,85.4604,135096.0
2025-06-10 10:30:00,85.73,85.73,85.4,85.52,129037.0,85.4604,85.4604,85.1314,85.2511,129037.0
2025-06-10 11:00:00,85.5,85.7,85.5,85.65,61794.0,85.2311,85.4305,85.2311,85.3807,61794.0
2025-06-10 11:30:00,85.66,85.67,85.39,85.59,162630.0,85.3906,85.4006,85.1215,85.3208,162630.0
2025-06-10 12:00:00,85.59,85.79,85.56,85.75,188912.0,85.3208,85.5202,85.2909,85.4803,188912.0
2025-06-10 12:30:00,85.75,85.81,85.67,85.7,99648.0,85.4803,85.5402,85.4006,85.4305,99648.0
2025-06-10 13:00:00,85.7,85.72,85.57,85.69,73391.0,85.4305,85.4504,85.3009,85.4205,73391.0
2025-06-10 13:30:00,85.69,85.76,85.65,85.67,62834.0,85.4205,85.4903,85.3807,85.4006,62834.0
2025-06-10 14:00:00,85.67,85.71,85.55,85.68,88891.0,85.4006,85.4405,85.281,85.4106,88891.0
2025-06-10 14:30:00,85.69,85.92,85.66,85.85,84145.0,85.4205,85.6498,85.3906,85.58,84145.0
2025-06-10 15:00:00,85.85,85.95,85.82,85.9,103459.0,85.58,85.6797,85.5501,85.6299,103459.0
2025-06-10 15:30:00,85.9,86.11,85.66,86.07,663864.0,85.6299,85.8392,85.3906,85.7993,663864.0
2025-06-11 09:30:00,86.0,86.62,85.7,86.49,133674.0,85.7296,86.3476,85.4305,86.218,133674.0
2025-06-11 10:00:00,86.5,86.81,86.48,86.72,192238.0,86.228,86.537,86.2081,86.4473,192238.0
2025-06-11 10:30:00,86.7,87.0,86.69,86.97,122332.0,86.4274,86.7264,86.4174,86.6965,122332.0
2025-06-11 11:00:00,86.98,87.29,86.89,87.27,182814.0,86.7065,87.0155,86.6168,86.9956,182814.0
2025-06-11 11:30:00,87.28,87.3,87.06,87.14,71548.0,87.0055,87.0255,86.7862,86.866,71548.0
2025-06-11 12:00:00,87.15,87.26,87.04,87.22,58281.0,86.8759,86.9856,86.7663,86.9457,58281.0
2025-06-11 12:30:00,87.23,87.26,87.05,87.25,70214.0,86.9557,86.9856,86.7763,86.9756,70214.0
2025-06-11 13:00:00,87.26,87.5,87.19,87.47,110926.0,86.9856,87.2248,86.9158,87.1949,110926.0
2025-06-11 13:30:00,87.48,87.49,87.25,87.27,79450.0,87.2049,87.2149,86.9756,86.9956,79450.0
2025-06-11 14:00:00,87.27,87.29,86.75,86.84,125469.0,86.9956,87.0155,86.4772,86.5669,125469.0
2025-06-11 14:30:00,86.83,87.1,86.78,86.84,74499.0,86.5569,86.8261,86.5071,86.5669,74499.0
2025-06-11 15:00:00,86.84,86.92,86.75,86.76,104168.0,86.5669,86.6467,86.4772,86.4872,104168.0
2025-06-11 15:30:00,86.75,86.83,86.6,86.81,514850.0,86.4772,86.5569,86.3277,86.537,514850.0
2025-06-12 09:30:00,86.6,86.6,85.93,86.48,142649.0,86.3277,86.3277,85.6598,86.2081,142649.0
2025-06-12 10:00:00,86.45,86.72,86.37,86.67,122984.0,86.1781,86.4473,86.0984,86.3975,122984.0
2025-06-12 10:30:00,86.67,87.01,86.64,86.91,138184.0,86.3975,86.7364,86.3675,86.6367,138184.0
2025-06-12 11:00:00,86.91,87.07,86.77,86.9,75564.0,86.6367,86.7962,86.4971,86.6267,75564.0
2025-06-12 11:30:00,86.92,86.97,86.71,86.8,45762.0,86.6467,86.6965,86.4373,86.527,45762.0
2025-06-12 12:00:00,86.81,86.91,86.65,86.83,46041.0,86.537,86.6367,86.3775,86.5569,46041.0
2025-06-12 12:30:00,86.82,86.91,86.71,86.72,44866.0,86.547,86.6367,86.4373,86.4473,44866.0
2025-06-12 13:00:00,86.73,86.97,86.73,86.82,65465.0,86.4573,86.6965,86.4573,86.547,65465.0
2025-06-12 13:30:00,86.84,86.95,86.84,86.91,37809.0,86.5669,86.6766,86.5669,86.6367,37809.0
2025-06-12 14:00:00,86.91,87.17,86.91,86.96,82318.0,86.6367,86.8959,86.6367,86.6865,82318.0
2025-06-12 14:30:00,86.97,87.03,86.92,87.01,51810.0,86.6965,86.7563,86.6467,86.7364,51810.0
2025-06-12 15:00:00,87.01,87.07,86.88,86.89,103020.0,86.7364,86.7962,86.6068,86.6168,103020.0
2025-06-12 15:30:00,86.89,86.95,86.66,86.92,459404.0,86.6168,86.6766,86.3875,86.6467,459404.0
2025-06-13 09:30:00,85.98,86.14,85.15,85.38,288925.0,85.98,86.14,85.15,85.38,288925.0
2025-06-13 10:00:00,85.4,85.76,85.4,85.56,113358.0,85.4,85.76,85.4,85.56,113358.0
2025-06-13 10:30:00,85.56,85.94,85.5,85.9,73587.0,85.56,85.94,85.5,85.9,73587.0
2025-06-13 11:00:00,85.89,86.21,85.84,86.18,70330.0,85.89,86.21,85.84,86.18,70330.0
2025-06-13 11:30:00,86.2,86.36,86.13,86.23,51833.0,86.2,86.36,86.13,86.23,51833.0
2025-06-13 12:00:00,86.24,86.31,86.12,86.14,88098.0,86.24,86.31,86.12,86.14,88098.0
2025-06-13 12:30:00,86.17,86.26,85.94,86.2,159639.0,86.17,86.26,85.94,86.2,159639.0
2025-06-13 13:00:00,86.19,86.27,85.85,85.92,97404.0,86.19,86.27,85.85,85.92,97404.0
2025-06-13 13:30:00,85.92,85.94,85.77,85.81,44211.0,85.92,85.94,85.77,85.81,44211.0
2025-06-13 14:00:00,85.8,85.88,85.46,85.47,69535.0,85.8,85.88,85.46,85.47,69535.0
2025-06-13 14:30:00,85.48,85.58,85.28,85.58,115058.0,85.48,85.58,85.28,85.58,115058.0
2025-06-13 15:00:00,85.56,85.7,85.45,85.56,103647.0,85.56,85.7,85.45,85.56,103647.0
2025-06-13 15:30:00,85.55,85.66,85.38,85.59,406383.0,85.55,85.66,85.38,85.59,406383.0
2025-06-16 09:30:00,85.72,86.51,85.44,86.42,233718.0,85.72,86.51,85.44,86.42,233718.0
2025-06-16 10:00:00,86.42,86.54,86.22,86.27,99028.0,86.42,86.54,86.22,86.27,99028.0
2025-06-16 10:30:00,86.28,86.56,86.28,86.54,87361.0,86.28,86.56,86.28,86.54,87361.0
2025-06-16 11:00:00,86.55,86.69,86.51,86.62,127928.0,86.55,86.69,86.51,86.62,127928.0
2025-06-16 11:30:00,86.62,86.84,86.57,86.79,126030.0,86.62,86.84,86.57,86.79,126030.0
2025-06-16 12:00:00,86.8,86.83,86.58,86.64,94469.0,86.8,86.83,86.58,86.64,94469.0
2025-06-16 12:30:00,86.64,86.74,86.45,86.65,382668.0,86.64,86.74,86.45,86.65,382668.0
2025-06-16 13:00:00,86.64,86.81,86.59,86.81,109139.0,86.64,86.81,86.59,86.81,109139.0
2025-06-16 13:30:00,86.81,86.85,86.61,86.64,82016.0,86.81,86.85,86.61,86.64,82016.0
2025-06-16 14:00:00,86.64,86.79,86.62,86.66,66026.0,86.64,86.79,86.62,86.66,66026.0
2025-06-16 14:30:00,86.67,86.71,86.56,86.7,183646.0,86.67,86.71,86.56,86.7,183646.0
2025-06-16 15:00:00,86.7,86.73,86.6,86.6,201898.0,86.7,86.73,86.6,86.6,201898.0
2025-06-16 15:30:00,86.61,86.79,86.54,86.7,594227.0,86.61,86.79,86.54,86.7,594227.0
2025-06-17 09:30:00,86.3,86.84,86.14,86.62,290123.0,86.3,86.84,86.14,86.62,290123.0
2025-06-17 10:00:00,86.63,86.69,86.28,86.47,170366.0,86.63,86.69,86.28,86.47,170366.0
2025-06-17 10:30:00,86.47,86.62,86.38,86.39,117457.0,86.47,86.62,86.38,86.39,117457.0
2025-06-17 11:00:00,86.39,86.42,85.98,86.01,76853.0,86.39,86.42,85.98,86.01,76853.0
2025-06-17 11:30:00,86.0,86.1,85.87,85.87,107748.0,86.0,86.1,85.87,85.87,107748.0
2025-06-17 12:00:00,85.88,86.14,85.87,86.11,77802.0,85.88,86.14,85.87,86.11,77802.0
2025-06-17 12:30:00,86.11,86.2,85.99,86.05,82268.0,86.11,86.2,85.99,86.05,82268.0
2025-06-17 13:00:00,86.03,86.17,85.8,85.81,61626.0,86.03,86.17,85.8,85.81,61626.0
2025-06-17 13:30:00,85.77,86.01,85.72,85.83,52610.0,85.77,86.01,85.72,85.83,52610.0
2025-06-17 14:00:00,85.81,85.83,85.7,85.78,77556.0,85.81,85.83,85.7,85.78,77556.0
2025-06-17 14:30:00,85.78,86.01,85.75,86.01,74934.0,85.78,86.01,85.75,86.01,74934.0
2025-06-17 15:00:00,86.02,86.27,85.93,86.26,107188.0,86.02,86.27,85.93,86.26,107188.0
2025-06-17 15:30:00,86.26,86.26,85.89,85.93,513264.0,86.26,86.26,85.89,85.93,513264.0
2025-06-18 09:30:00,85.97,86.17,85.53,86.09,115646.0,85.97,86.17,85.53,86.09,115646.0
2025-06-18 10:00:00,86.09,86.42,86.03,86.36,75545.0,86.09,86.42,86.03,86.36,75545.0
2025-06-18 10:30:00,86.35,86.53,86.3,86.41,88129.0,86.35,86.53,86.3,86.41,88129.0
2025-06-18 11:00:00,86.41,86.41,86.07,86.27,55253.0,86.41,86.41,86.07,86.27,55253.0
2025-06-18 11:30:00,86.28,86.35,86.14,86.22,54451.0,86.28,86.35,86.14,86.22,54451.0
2025-06-18 12:00:00,86.22,86.48,86.21,86.29,43605.0,86.22,86.48,86.21,86.29,43605.0
2025-06-18 12:30:00,86.27,86.52,86.27,86.38,93260.0,86.27,86.52,86.27,86.38,93260.0
2025-06-18 13:00:00,86.38,86.44,86.3,86.37,35442.0,86.38,86.44,86.3,86.37,35442.0
2025-06-18 13:30:00,86.38,86.76,86.29,86.67,83217.0,86.38,86.76,86.29,86.67,83217.0
2025-06-18 14:00:00,86.65,86.9,86.58,86.76,111486.0,86.65,86.9,86.58,86.76,111486.0
2025-06-18 14:30:00,86.76,86.93,86.34,86.35,84397.0,86.76,86.93,86.34,86.35,84397.0
2025-06-18 15:00:00,86.35,86.65,86.24,86.42,106703.0,86.35,86.65,86.24,86.42,106703.0
2025-06-18 15:30:00,86.42,86.67,86.32,86.37,378803.0,86.42,86.67,86.32,86.37,378803.0
2025-06-20 09:30:00,86.77,87.08,86.42,86.8,423151.0,86.77,87.08,86.42,86.8,423151.0
2025-06-20 10:00:00,86.78,86.94,86.67,86.81,63724.0,86.78,86.94,86.67,86.81,63724.0
2025-06-20 10:30:00,86.79,86.94,86.73,86.75,57964.0,86.79,86.94,86.73,86.75,57964.0
2025-06-20 11:00:00,86.74,86.97,86.7,86.86,59077.0,86.74,86.97,86.7,86.86,59077.0
2025-06-20 11:30:00,86.86,86.98,86.68,86.68,45889.0,86.86,86.98,86.68,86.68,45889.0
2025-06-20 12:00:00,86.7,86.74,86.56,86.66,70375.0,86.7,86.74,86.56,86.66,70375.0
2025-06-20 12:30:00,86.66,86.71,86.6,86.65,33022.0,86.66,86.71,86.6,86.65,33022.0
2025-06-20 13:00:00,86.64,86.73,86.47,86.47,45302.0,86.64,86.73,86.47,86.47,45302.0
2025-06-20 13:30:00,86.46,86.48,86.35,86.43,69009.0,86.46,86.48,86.35,86.43,69009.0
2025-06-20 14:00:00,86.42,86.47,86.34,86.36,47916.0,86.42,86.47,86.34,86.36,47916.0
2025-06-20 14:30:00,86.36,86.39,85.99,86.03,63113.0,86.36,86.39,85.99,86.03,63113.0
2025-06-20 15:00:00,86.02,86.15,85.99,86.0,60249.0,86.02,86.15,85.99,86.0,60249.0
2025-06-20 15:30:00,86.0,86.17,85.82,86.12,325918.0,86.0,86.17,85.82,86.12,325918.0